date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 13:30:00,52.12,52.12,52.04,52.04,223225.0,43.8519,43.8519,43.7846,43.7846,223225.0
2015-07-20 14:00:00,52.04,52.08,52.0,52.08,171622.75,43.7846,43.8183,43.751,43.8183,171622.75
2015-07-20 14:30:00,52.08,52.08,52.04,52.04,80973.25,43.8183,43.8183,43.7846,43.7846,80973.25
2015-07-20 15:00:00,52.04,52.08,52.04,52.08,189751.5,43.7846,43.8183,43.7846,43.8183,189751.5
2015-07-20 15:30:00,52.08,52.08,51.88,51.92,1923392.5,43.8183,43.8183,43.65,43.6837,1923392.5
2015-07-21 09:30:00,51.76,51.8,51.72,51.76,169240.25,43.549,43.5827,43.5154,43.549,169240.25
2015-07-21 10:00:00,51.76,51.8,51.68,51.8,416113.25,43.549,43.5827,43.4817,43.5827,416113.25
2015-07-21 10:30:00,51.76,51.8,51.72,51.76,371666.75,43.549,43.5827,43.5154,43.549,371666.75
2015-07-21 11:00:00,51.72,51.8,51.6,51.68,516242.25,43.5154,43.5827,43.4144,43.4817,516242.25
2015-07-21 11:30:00,51.68,51.72,51.64,51.72,706850.25,43.4817,43.5154,43.4481,43.5154,706850.25
2015-07-21 12:00:00,51.72,51.76,51.68,51.76,126265.0,43.5154,43.549,43.4817,43.549,126265.0
2015-07-21 12:30:00,51.76,51.76,51.64,51.64,153019.75,43.549,43.549,43.4481,43.4481,153019.75
2015-07-21 13:00:00,51.68,51.68,51.56,51.64,251381.75,43.4817,43.4817,43.3808,43.4481,251381.75
2015-07-21 13:30:00,51.64,51.68,51.6,51.68,148622.75,43.4481,43.4817,43.4144,43.4817,148622.75
2015-07-21 14:00:00,51.68,51.72,51.6,51.72,211305.5,43.4817,43.5154,43.4144,43.5154,211305.5
2015-07-21 14:30:00,51.72,51.76,51.64,51.68,219009.5,43.5154,43.549,43.4481,43.4817,219009.5
2015-07-21 15:00:00,51.68,51.72,51.64,51.72,141876.75,43.4817,43.5154,43.4481,43.5154,141876.75
2015-07-21 15:30:00,51.72,51.8,51.68,51.72,738241.0,43.5154,43.5827,43.4817,43.5154,738241.0
2015-07-22 09:30:00,51.4,51.56,51.36,51.56,379021.75,43.2462,43.3808,43.2125,43.3808,379021.75
2015-07-22 10:00:00,51.56,51.64,51.52,51.52,384250.0,43.3808,43.4481,43.3471,43.3471,384250.0
2015-07-22 10:30:00,51.56,51.56,51.44,51.56,238307.5,43.3808,43.3808,43.2798,43.3808,238307.5
2015-07-22 11:00:00,51.56,51.56,51.44,51.48,1045310.0,43.3808,43.3808,43.2798,43.3135,1045310.0
2015-07-22 11:30:00,51.52,51.56,51.48,51.52,438486.5,43.3471,43.3808,43.3135,43.3471,438486.5
2015-07-22 12:00:00,51.52,51.6,51.48,51.52,545923.25,43.3471,43.4144,43.3135,43.3471,545923.25
2015-07-22 12:30:00,51.56,51.56,51.48,51.56,530835.75,43.3808,43.3808,43.3135,43.3808,530835.75
2015-07-22 13:00:00,51.56,51.6,51.52,51.52,341509.75,43.3808,43.4144,43.3471,43.3471,341509.75
2015-07-22 13:30:00,51.52,51.56,51.52,51.52,94583.0,43.3471,43.3808,43.3471,43.3471,94583.0
2015-07-22 14:00:00,51.52,51.56,51.48,51.52,292007.25,43.3471,43.3808,43.3135,43.3471,292007.25
2015-07-22 14:30:00,51.56,51.56,51.48,51.52,124255.25,43.3808,43.3808,43.3135,43.3471,124255.25
2015-07-22 15:00:00,51.56,51.56,51.48,51.52,265610.0,43.3808,43.3808,43.3135,43.3471,265610.0
2015-07-22 15:30:00,51.52,51.56,51.48,51.52,577507.5,43.3471,43.3808,43.3135,43.3471,577507.5
2015-07-23 09:30:00,51.64,51.68,51.56,51.6,1770574.75,43.4481,43.4817,43.3808,43.4144,1770574.75
2015-07-23 10:00:00,51.6,51.68,51.56,51.68,1871560.5,43.4144,43.4817,43.3808,43.4817,1871560.5
2015-07-23 10:30:00,51.64,51.68,51.6,51.68,943866.0,43.4481,43.4817,43.4144,43.4817,943866.0
2015-07-23 11:00:00,51.68,51.68,51.56,51.6,252526.0,43.4817,43.4817,43.3808,43.4144,252526.0
2015-07-23 11:30:00,51.6,51.6,51.52,51.52,712254.75,43.4144,43.4144,43.3471,43.3471,712254.75
2015-07-23 12:00:00,51.52,51.56,51.48,51.56,306994.5,43.3471,43.3808,43.3135,43.3808,306994.5
2015-07-23 12:30:00,51.52,51.56,51.48,51.56,333623.75,43.3471,43.3808,43.3135,43.3808,333623.75
2015-07-23 13:00:00,51.52,51.56,51.48,51.52,2584889.75,43.3471,43.3808,43.3135,43.3471,2584889.75
2015-07-23 13:30:00,51.52,51.56,51.44,51.52,804189.0,43.3471,43.3808,43.2798,43.3471,804189.0
2015-07-23 14:00:00,51.52,51.56,51.48,51.48,162524.0,43.3471,43.3808,43.3135,43.3135,162524.0
2015-07-23 14:30:00,51.48,51.56,51.48,51.52,651515.25,43.3135,43.3808,43.3135,43.3471,651515.25
2015-07-23 15:00:00,51.52,51.52,51.36,51.4,436708.75,43.3471,43.3471,43.2125,43.2462,436708.75
2015-07-23 15:30:00,51.4,51.52,51.36,51.44,623091.0,43.2462,43.3471,43.2125,43.2798,623091.0
2015-07-24 09:30:00,51.4,51.44,51.36,51.44,272084.25,43.2462,43.2798,43.2125,43.2798,272084.25
2015-07-24 10:00:00,51.44,51.44,51.24,51.28,274765.5,43.2798,43.2798,43.1115,43.1452,274765.5
2015-07-24 10:30:00,51.28,51.32,51.24,51.28,232266.0,43.1452,43.1788,43.1115,43.1452,232266.0
2015-07-24 11:00:00,51.28,51.32,51.2,51.28,327456.5,43.1452,43.1788,43.0779,43.1452,327456.5
2015-07-24 11:30:00,51.32,51.32,51.2,51.28,161157.5,43.1788,43.1788,43.0779,43.1452,161157.5
2015-07-24 12:00:00,51.28,51.28,51.2,51.2,339873.0,43.1452,43.1452,43.0779,43.0779,339873.0
2015-07-24 12:30:00,51.2,51.24,51.16,51.16,168306.25,43.0779,43.1115,43.0442,43.0442,168306.25
2015-07-24 13:00:00,51.16,51.2,51.08,51.12,613655.75,43.0442,43.0779,42.9769,43.0106,613655.75
2015-07-24 13:30:00,51.16,51.16,51.04,51.08,353949.5,43.0442,43.0442,42.9433,42.9769,353949.5
2015-07-24 14:00:00,51.08,51.12,51.04,51.08,180334.0,42.9769,43.0106,42.9433,42.9769,180334.0
2015-07-24 14:30:00,51.04,51.08,51.0,51.04,654045.5,42.9433,42.9769,42.9096,42.9433,654045.5
2015-07-24 15:00:00,51.04,51.16,51.0,51.04,2925243.25,42.9433,43.0442,42.9096,42.9433,2925243.25
2015-07-24 15:30:00,51.0,51.12,50.96,51.0,1822558.0,42.9096,43.0106,42.876,42.9096,1822558.0
2015-07-27 09:30:00,50.6,50.68,50.48,50.68,424804.0,42.5731,42.6404,42.4721,42.6404,424804.0
2015-07-27 10:00:00,50.68,50.68,50.52,50.6,426218.75,42.6404,42.6404,42.5058,42.5731,426218.75
2015-07-27 10:30:00,50.6,50.76,50.6,50.72,521190.75,42.5731,42.7077,42.5731,42.674,521190.75
2015-07-27 11:00:00,50.76,50.84,50.72,50.76,404862.25,42.7077,42.775,42.674,42.7077,404862.25
2015-07-27 11:30:00,50.8,50.8,50.72,50.8,518279.5,42.7413,42.7413,42.674,42.7413,518279.5
2015-07-27 12:00:00,50.8,50.84,50.72,50.76,633259.75,42.7413,42.775,42.674,42.7077,633259.75
2015-07-27 12:30:00,50.76,50.8,50.6,50.64,229786.5,42.7077,42.7413,42.5731,42.6067,229786.5
2015-07-27 13:00:00,50.64,50.64,50.56,50.6,288422.25,42.6067,42.6067,42.5394,42.5731,288422.25
2015-07-27 13:30:00,50.6,50.72,50.56,50.68,633132.0,42.5731,42.674,42.5394,42.6404,633132.0
2015-07-27 14:00:00,50.68,50.76,50.64,50.76,1185703.0,42.6404,42.7077,42.6067,42.7077,1185703.0
2015-07-27 14:30:00,50.72,50.8,50.68,50.8,2291155.75,42.674,42.7413,42.6404,42.7413,2291155.75
2015-07-27 15:00:00,50.76,50.8,50.68,50.68,4579862.25,42.7077,42.7413,42.6404,42.6404,4579862.25
2015-07-27 15:30:00,50.68,50.8,50.6,50.8,1851737.5,42.6404,42.7413,42.5731,42.7413,1851737.5
2015-07-28 09:30:00,50.76,50.8,50.68,50.76,490509.25,42.7077,42.7413,42.6404,42.7077,490509.25
2015-07-28 10:00:00,50.76,50.8,50.56,50.56,522774.0,42.7077,42.7413,42.5394,42.5394,522774.0
2015-07-28 10:30:00,50.6,50.76,50.56,50.76,381068.75,42.5731,42.7077,42.5394,42.7077,381068.75
2015-07-28 11:00:00,50.76,50.8,50.72,50.8,339383.0,42.7077,42.7413,42.674,42.7413,339383.0
2015-07-28 11:30:00,50.8,50.92,50.8,50.88,364729.5,42.7413,42.8423,42.7413,42.8086,364729.5
2015-07-28 12:00:00,50.84,50.96,50.84,50.92,186871.5,42.775,42.876,42.775,42.8423,186871.5
2015-07-28 12:30:00,50.96,51.0,50.92,50.96,172296.5,42.876,42.9096,42.8423,42.876,172296.5
2015-07-28 13:00:00,50.92,51.0,50.92,50.96,282035.25,42.8423,42.9096,42.8423,42.876,282035.25
2015-07-28 13:30:00,51.0,51.0,50.92,50.96,283792.25,42.9096,42.9096,42.8423,42.876,283792.25
2015-07-28 14:00:00,51.0,51.04,50.96,51.04,259755.25,42.9096,42.9433,42.876,42.9433,259755.25
2015-07-28 14:30:00,51.04,51.04,50.96,51.0,237572.75,42.9433,42.9433,42.876,42.9096,237572.75
2015-07-28 15:00:00,51.0,51.0,50.96,51.0,311271.25,42.9096,42.9096,42.876,42.9096,311271.25
2015-07-28 15:30:00,50.96,51.04,50.96,51.04,1002812.0,42.876,42.9433,42.876,42.9433,1002812.0
2015-07-29 09:30:00,50.88,50.92,50.84,50.84,582155.0,42.8086,42.8423,42.775,42.775,582155.0
2015-07-29 10:00:00,50.84,50.92,50.8,50.84,203652.5,42.775,42.8423,42.7413,42.775,203652.5
2015-07-29 10:30:00,50.84,50.96,50.84,50.92,1011610.25,42.775,42.876,42.775,42.8423,1011610.25
2015-07-29 11:00:00,50.92,51.04,50.88,50.96,860850.5,42.8423,42.9433,42.8086,42.876,860850.5
2015-07-29 11:30:00,51.0,51.08,50.96,51.08,229955.0,42.9096,42.9769,42.876,42.9769,229955.0
2015-07-29 12:00:00,51.08,51.08,51.0,51.0,151194.75,42.9769,42.9769,42.9096,42.9096,151194.75
2015-07-29 12:30:00,51.04,51.08,51.0,51.04,95595.0,42.9433,42.9769,42.9096,42.9433,95595.0
2015-07-29 13:00:00,51.08,51.12,51.04,51.08,118812.75,42.9769,43.0106,42.9433,42.9769,118812.75
2015-07-29 13:30:00,51.08,51.12,51.08,51.12,99174.75,42.9769,43.0106,42.9769,43.0106,99174.75
2015-07-29 14:00:00,51.12,51.28,51.0,51.28,858066.0,43.0106,43.1452,42.9096,43.1452,858066.0
2015-07-29 14:30:00,51.28,51.36,51.24,51.36,219927.0,43.1452,43.2125,43.1115,43.2125,219927.0
2015-07-29 15:00:00,51.32,51.36,51.24,51.32,249422.0,43.1788,43.2125,43.1115,43.1788,249422.0
2015-07-29 15:30:00,51.36,51.36,51.2,51.2,667729.75,43.2125,43.2125,43.0779,43.0779,667729.75
2015-07-30 09:30:00,51.12,51.16,51.0,51.08,399903.75,43.0106,43.0442,42.9096,42.9769,399903.75
2015-07-30 10:00:00,51.04,51.16,51.0,51.16,389115.0,42.9433,43.0442,42.9096,43.0442,389115.0
2015-07-30 10:30:00,51.16,51.2,51.12,51.16,305730.5,43.0442,43.0779,43.0106,43.0442,305730.5
2015-07-30 11:00:00,51.16,51.24,51.08,51.24,288780.75,43.0442,43.1115,42.9769,43.1115,288780.75
2015-07-30 11:30:00,51.24,51.24,51.2,51.24,105171.5,43.1115,43.1115,43.0779,43.1115,105171.5
2015-07-30 12:00:00,51.24,51.24,51.2,51.24,78884.0,43.1115,43.1115,43.0779,43.1115,78884.0
2015-07-30 12:30:00,51.2,51.24,51.2,51.24,57576.0,43.0779,43.1115,43.0779,43.1115,57576.0
2015-07-30 13:00:00,51.24,51.28,51.2,51.24,155908.0,43.1115,43.1452,43.0779,43.1115,155908.0
2015-07-30 13:30:00,51.24,51.24,51.16,51.16,162186.0,43.1115,43.1115,43.0442,43.0442,162186.0
2015-07-30 14:00:00,51.2,51.2,51.16,51.2,104775.0,43.0779,43.0779,43.0442,43.0779,104775.0
2015-07-30 14:30:00,51.2,51.28,51.16,51.28,149043.25,43.0779,43.1452,43.0442,43.1452,149043.25
2015-07-30 15:00:00,51.28,51.36,51.28,51.36,1704277.75,43.1452,43.2125,43.1452,43.2125,1704277.75
2015-07-30 15:30:00,51.36,51.36,51.28,51.28,749891.0,43.2125,43.2125,43.1452,43.1452,749891.0
2015-07-31 09:30:00,51.68,51.72,51.56,51.6,273693.75,43.4817,43.5154,43.3808,43.4144,273693.75
2015-07-31 10:00:00,51.64,51.72,51.6,51.68,346761.5,43.4481,43.5154,43.4144,43.4817,346761.5
2015-07-31 10:30:00,51.68,51.8,51.64,51.72,314686.75,43.4817,43.5827,43.4481,43.5154,314686.75
2015-07-31 11:00:00,51.72,51.76,51.68,51.72,206621.25,43.5154,43.549,43.4817,43.5154,206621.25
2015-07-31 11:30:00,51.68,51.76,51.68,51.72,336515.25,43.4817,43.549,43.4817,43.5154,336515.25
2015-07-31 12:00:00,51.72,51.76,51.68,51.72,215166.0,43.5154,43.549,43.4817,43.5154,215166.0
2015-07-31 12:30:00,51.72,51.76,51.68,51.68,180091.0,43.5154,43.549,43.4817,43.4817,180091.0
2015-07-31 13:00:00,51.72,51.72,51.68,51.72,121343.25,43.5154,43.5154,43.4817,43.5154,121343.25
2015-07-31 13:30:00,51.72,51.72,51.64,51.68,243967.5,43.5154,43.5154,43.4481,43.4817,243967.5
2015-07-31 14:00:00,51.68,51.72,51.6,51.64,538099.5,43.4817,43.5154,43.4144,43.4481,538099.5
2015-07-31 14:30:00,51.64,51.68,51.6,51.64,527951.75,43.4481,43.4817,43.4144,43.4481,527951.75
2015-07-31 15:00:00,51.64,51.68,51.56,51.56,1167480.75,43.4481,43.4817,43.3808,43.3808,1167480.75
2015-07-31 15:30:00,51.6,51.72,51.56,51.72,978596.5,43.4144,43.5154,43.3808,43.5154,978596.5
2015-08-03 09:30:00,51.44,51.52,51.4,51.52,326107.25,43.2798,43.3471,43.2462,43.3471,326107.25
2015-08-03 10:00:00,51.48,51.52,51.4,51.48,348102.0,43.3135,43.3471,43.2462,43.3135,348102.0
2015-08-03 10:30:00,51.48,51.56,51.44,51.52,174196.5,43.3135,43.3808,43.2798,43.3471,174196.5
2015-08-03 11:00:00,51.56,51.6,51.52,51.56,160447.75,43.3808,43.4144,43.3471,43.3808,160447.75
2015-08-03 11:30:00,51.52,51.56,51.52,51.52,102419.25,43.3471,43.3808,43.3471,43.3471,102419.25
2015-08-03 12:00:00,51.52,51.56,51.48,51.52,110814.5,43.3471,43.3808,43.3135,43.3471,110814.5
2015-08-03 12:30:00,51.48,51.52,51.36,51.36,246079.75,43.3135,43.3471,43.2125,43.2125,246079.75
2015-08-03 13:00:00,51.36,51.4,51.32,51.36,145984.5,43.2125,43.2462,43.1788,43.2125,145984.5
2015-08-03 13:30:00,51.36,51.44,51.32,51.36,447463.0,43.2125,43.2798,43.1788,43.2125,447463.0
2015-08-03 14:00:00,51.4,51.44,51.32,51.4,1833537.25,43.2462,43.2798,43.1788,43.2462,1833537.25
2015-08-03 14:30:00,51.4,51.48,51.4,51.44,270933.0,43.2462,43.3135,43.2462,43.2798,270933.0
2015-08-03 15:00:00,51.48,51.48,51.4,51.48,235305.25,43.3135,43.3135,43.2462,43.3135,235305.25
2015-08-03 15:30:00,51.48,51.56,51.44,51.56,860323.5,43.3135,43.3808,43.2798,43.3808,860323.5
2015-08-04 09:30:00,51.28,51.4,51.28,51.36,491047.0,43.1452,43.2462,43.1452,43.2125,491047.0
2015-08-04 10:00:00,51.36,51.44,51.32,51.4,601564.75,43.2125,43.2798,43.1788,43.2462,601564.75
2015-08-04 10:30:00,51.4,51.44,51.32,51.36,414902.75,43.2462,43.2798,43.1788,43.2125,414902.75
2015-08-04 11:00:00,51.36,51.44,51.36,51.4,220202.5,43.2125,43.2798,43.2125,43.2462,220202.5
2015-08-04 11:30:00,51.4,51.44,51.36,51.4,612068.5,43.2462,43.2798,43.2125,43.2462,612068.5
2015-08-04 12:00:00,51.4,51.44,51.36,51.4,1214382.0,43.2462,43.2798,43.2125,43.2462,1214382.0
2015-08-04 12:30:00,51.4,51.44,51.4,51.4,181264.0,43.2462,43.2798,43.2462,43.2462,181264.0
2015-08-04 13:00:00,51.4,51.48,51.4,51.44,171573.75,43.2462,43.3135,43.2462,43.2798,171573.75
2015-08-04 13:30:00,51.44,51.48,51.32,51.4,618009.75,43.2798,43.3135,43.1788,43.2462,618009.75
2015-08-04 14:00:00,51.36,51.4,51.32,51.36,339308.0,43.2125,43.2462,43.1788,43.2125,339308.0
2015-08-04 14:30:00,51.36,51.48,51.32,51.48,439168.5,43.2125,43.3135,43.1788,43.3135,439168.5
2015-08-04 15:00:00,51.48,51.48,51.4,51.48,376712.0,43.3135,43.3135,43.2462,43.3135,376712.0
2015-08-04 15:30:00,51.48,51.52,51.4,51.48,608047.5,43.3135,43.3471,43.2462,43.3135,608047.5
2015-08-05 09:30:00,51.84,51.88,51.76,51.84,608667.75,43.6164,43.65,43.549,43.6164,608667.75
2015-08-05 10:00:00,51.84,51.92,51.76,51.92,1328101.0,43.6164,43.6837,43.549,43.6837,1328101.0
2015-08-05 10:30:00,51.92,51.92,51.76,51.8,230360.5,43.6837,43.6837,43.549,43.5827,230360.5
2015-08-05 11:00:00,51.8,51.88,51.76,51.84,298011.0,43.5827,43.65,43.549,43.6164,298011.0
2015-08-05 11:30:00,51.84,51.88,51.8,51.8,251074.75,43.6164,43.65,43.5827,43.5827,251074.75
2015-08-05 12:00:00,51.8,51.84,51.76,51.8,378827.5,43.5827,43.6164,43.549,43.5827,378827.5
2015-08-05 12:30:00,51.8,51.84,51.76,51.84,334076.5,43.5827,43.6164,43.549,43.6164,334076.5
2015-08-05 13:00:00,51.84,51.84,51.72,51.8,165599.5,43.6164,43.6164,43.5154,43.5827,165599.5
2015-08-05 13:30:00,51.8,51.84,51.76,51.84,371976.5,43.5827,43.6164,43.549,43.6164,371976.5
2015-08-05 14:00:00,51.84,51.88,51.8,51.8,349420.75,43.6164,43.65,43.5827,43.5827,349420.75
2015-08-05 14:30:00,51.84,51.88,51.8,51.84,550642.25,43.6164,43.65,43.5827,43.6164,550642.25
2015-08-05 15:00:00,51.84,51.88,51.76,51.8,436040.25,43.6164,43.65,43.549,43.5827,436040.25
2015-08-05 15:30:00,51.8,51.8,51.72,51.72,1176250.0,43.5827,43.5827,43.5154,43.5154,1176250.0
2015-08-06 09:30:00,51.68,51.72,51.52,51.56,348658.25,43.4817,43.5154,43.3471,43.3808,348658.25
2015-08-06 10:00:00,51.56,51.6,51.44,51.52,308385.0,43.3808,43.4144,43.2798,43.3471,308385.0
2015-08-06 10:30:00,51.52,51.6,51.48,51.56,285630.25,43.3471,43.4144,43.3135,43.3808,285630.25
2015-08-06 11:00:00,51.56,51.6,51.52,51.6,305758.0,43.3808,43.4144,43.3471,43.4144,305758.0
2015-08-06 11:30:00,51.56,51.6,51.52,51.52,276174.0,43.3808,43.4144,43.3471,43.3471,276174.0
2015-08-06 12:00:00,51.52,51.56,51.48,51.52,191329.0,43.3471,43.3808,43.3135,43.3471,191329.0
2015-08-06 12:30:00,51.52,51.52,51.44,51.52,500512.5,43.3471,43.3471,43.2798,43.3471,500512.5
2015-08-06 13:00:00,51.52,51.56,51.48,51.56,173404.0,43.3471,43.3808,43.3135,43.3808,173404.0
2015-08-06 13:30:00,51.56,51.56,51.48,51.52,264898.5,43.3808,43.3808,43.3135,43.3471,264898.5
2015-08-06 14:00:00,51.48,51.52,51.44,51.52,128805.0,43.3135,43.3471,43.2798,43.3471,128805.0
2015-08-06 14:30:00,51.52,51.56,51.48,51.52,391815.5,43.3471,43.3808,43.3135,43.3471,391815.5
2015-08-06 15:00:00,51.52,51.56,51.48,51.52,291695.25,43.3471,43.3808,43.3135,43.3471,291695.25
2015-08-06 15:30:00,51.52,51.64,51.48,51.6,927196.0,43.3471,43.4481,43.3135,43.4144,927196.0
2015-08-07 09:30:00,51.68,51.76,51.64,51.72,424172.0,43.4817,43.549,43.4481,43.5154,424172.0
2015-08-07 10:00:00,51.72,51.72,51.6,51.64,480169.75,43.5154,43.5154,43.4144,43.4481,480169.75
2015-08-07 10:30:00,51.64,51.8,51.6,51.76,348170.5,43.4481,43.5827,43.4144,43.549,348170.5
2015-08-07 11:00:00,51.72,51.8,51.68,51.68,355323.0,43.5154,43.5827,43.4817,43.4817,355323.0
2015-08-07 11:30:00,51.68,51.72,51.64,51.72,139842.25,43.4817,43.5154,43.4481,43.5154,139842.25
2015-08-07 12:00:00,51.72,51.8,51.68,51.76,107952.5,43.5154,43.5827,43.4817,43.549,107952.5
2015-08-07 12:30:00,51.72,51.76,51.68,51.72,516849.75,43.5154,43.549,43.4817,43.5154,516849.75
2015-08-07 13:00:00,51.72,51.72,51.68,51.68,33833.25,43.5154,43.5154,43.4817,43.4817,33833.25
2015-08-07 13:30:00,51.72,51.76,51.68,51.72,127842.25,43.5154,43.549,43.4817,43.5154,127842.25
2015-08-07 14:00:00,51.72,51.72,51.64,51.72,408631.75,43.5154,43.5154,43.4481,43.5154,408631.75
2015-08-07 14:30:00,51.72,51.8,51.68,51.8,630384.0,43.5154,43.5827,43.4817,43.5827,630384.0
2015-08-07 15:00:00,51.76,51.8,51.68,51.8,582173.0,43.549,43.5827,43.4817,43.5827,582173.0
2015-08-07 15:30:00,51.8,51.84,51.76,51.8,664814.25,43.5827,43.6164,43.549,43.5827,664814.25
2015-08-10 09:30:00,52.2,52.4,52.2,52.36,296451.75,43.9192,44.0875,43.9192,44.0539,296451.75
2015-08-10 10:00:00,52.4,52.52,52.36,52.48,349072.5,44.0875,44.1885,44.0539,44.1548,349072.5
2015-08-10 10:30:00,52.48,52.48,52.4,52.48,448142.5,44.1548,44.1548,44.0875,44.1548,448142.5
2015-08-10 11:00:00,52.48,52.52,52.44,52.48,313357.25,44.1548,44.1885,44.1212,44.1548,313357.25
2015-08-10 11:30:00,52.52,52.52,52.48,52.48,782359.5,44.1885,44.1885,44.1548,44.1548,782359.5
2015-08-10 12:00:00,52.52,52.52,52.48,52.48,125647.75,44.1885,44.1885,44.1548,44.1548,125647.75
2015-08-10 12:30:00,52.48,52.52,52.44,52.52,516594.5,44.1548,44.1885,44.1212,44.1885,516594.5
2015-08-10 13:00:00,52.52,52.52,52.48,52.52,182539.5,44.1885,44.1885,44.1548,44.1885,182539.5
2015-08-10 13:30:00,52.48,52.52,52.48,52.48,134647.25,44.1548,44.1885,44.1548,44.1548,134647.25
2015-08-10 14:00:00,52.52,52.56,52.48,52.48,221088.25,44.1885,44.2221,44.1548,44.1548,221088.25
2015-08-10 14:30:00,52.52,52.52,52.48,52.48,115813.75,44.1885,44.1885,44.1548,44.1548,115813.75
2015-08-10 15:00:00,52.52,52.52,52.48,52.52,218269.25,44.1885,44.1885,44.1548,44.1885,218269.25
2015-08-10 15:30:00,52.52,52.52,52.48,52.48,1017578.0,44.1885,44.1885,44.1548,44.1548,1017578.0
2015-08-11 09:30:00,51.56,51.72,51.56,51.68,848266.25,43.3808,43.5154,43.3808,43.4817,848266.25
2015-08-11 10:00:00,51.68,51.76,51.64,51.76,398132.5,43.4817,43.549,43.4481,43.549,398132.5
2015-08-11 10:30:00,51.76,51.76,51.6,51.6,349755.0,43.549,43.549,43.4144,43.4144,349755.0
2015-08-11 11:00:00,51.6,51.64,51.52,51.6,589837.0,43.4144,43.4481,43.3471,43.4144,589837.0
2015-08-11 11:30:00,51.6,51.6,51.48,51.52,458853.25,43.4144,43.4144,43.3135,43.3471,458853.25
2015-08-11 12:00:00,51.52,51.6,51.48,51.6,955899.5,43.3471,43.4144,43.3135,43.4144,955899.5
2015-08-11 12:30:00,51.6,51.64,51.48,51.48,1086899.75,43.4144,43.4481,43.3135,43.3135,1086899.75
2015-08-11 13:00:00,51.52,51.6,51.48,51.56,793544.25,43.3471,43.4144,43.3135,43.3808,793544.25
2015-08-11 13:30:00,51.56,51.6,51.52,51.52,596036.0,43.3808,43.4144,43.3471,43.3471,596036.0
2015-08-11 14:00:00,51.56,51.64,51.52,51.6,389794.5,43.3808,43.4481,43.3471,43.4144,389794.5
2015-08-11 14:30:00,51.6,51.68,51.56,51.6,316686.0,43.4144,43.4817,43.3808,43.4144,316686.0
2015-08-11 15:00:00,51.64,51.68,51.56,51.64,292991.75,43.4481,43.4817,43.3808,43.4481,292991.75
2015-08-11 15:30:00,51.64,51.68,51.6,51.64,506753.0,43.4481,43.4817,43.4144,43.4481,506753.0
2015-08-12 09:30:00,50.92,50.96,50.8,50.88,983426.25,42.8423,42.876,42.7413,42.8086,983426.25
2015-08-12 10:00:00,50.88,50.88,50.68,50.72,714719.25,42.8086,42.8086,42.6404,42.674,714719.25
2015-08-12 10:30:00,50.72,50.72,50.56,50.64,547788.25,42.674,42.674,42.5394,42.6067,547788.25
2015-08-12 11:00:00,50.64,50.88,50.6,50.88,1644067.75,42.6067,42.8086,42.5731,42.8086,1644067.75
2015-08-12 11:30:00,50.88,50.88,50.72,50.8,1941939.75,42.8086,42.8086,42.674,42.7413,1941939.75
2015-08-12 12:00:00,50.8,50.92,50.76,50.88,1590172.0,42.7413,42.8423,42.7077,42.8086,1590172.0
2015-08-12 12:30:00,50.88,50.92,50.8,50.84,2655139.5,42.8086,42.8423,42.7413,42.775,2655139.5
2015-08-12 13:00:00,50.84,50.92,50.8,50.92,4184072.75,42.775,42.8423,42.7413,42.8423,4184072.75
2015-08-12 13:30:00,50.92,51.0,50.84,51.0,667587.0,42.8423,42.9096,42.775,42.9096,667587.0
2015-08-12 14:00:00,51.0,51.04,50.92,50.96,592878.0,42.9096,42.9433,42.8423,42.876,592878.0
2015-08-12 14:30:00,50.96,51.16,50.92,51.12,1295266.25,42.876,43.0442,42.8423,43.0106,1295266.25
2015-08-12 15:00:00,51.12,51.24,51.08,51.2,615059.5,43.0106,43.1115,42.9769,43.0779,615059.5
2015-08-12 15:30:00,51.24,51.32,51.2,51.28,1605462.75,43.1115,43.1788,43.0779,43.1452,1605462.75
2015-08-13 09:30:00,51.28,51.4,51.24,51.36,711899.5,43.1452,43.2462,43.1115,43.2125,711899.5
2015-08-13 10:00:00,51.36,51.4,51.28,51.36,185674.5,43.2125,43.2462,43.1452,43.2125,185674.5
2015-08-13 10:30:00,51.36,51.48,51.32,51.44,383516.5,43.2125,43.3135,43.1788,43.2798,383516.5
2015-08-13 11:00:00,51.44,51.56,51.36,51.52,3031969.25,43.2798,43.3808,43.2125,43.3471,3031969.25
2015-08-13 11:30:00,51.52,51.64,51.48,51.64,883791.5,43.3471,43.4481,43.3135,43.4481,883791.5
2015-08-13 12:00:00,51.64,51.72,51.6,51.72,1022983.75,43.4481,43.5154,43.4144,43.5154,1022983.75
2015-08-13 12:30:00,51.72,51.72,51.64,51.68,881836.25,43.5154,43.5154,43.4481,43.4817,881836.25
2015-08-13 13:00:00,51.68,51.72,51.64,51.68,2604041.25,43.4817,43.5154,43.4481,43.4817,2604041.25
2015-08-13 13:30:00,51.68,51.72,51.6,51.64,168714.5,43.4817,43.5154,43.4144,43.4481,168714.5
2015-08-13 14:00:00,51.6,51.76,51.6,51.76,300964.5,43.4144,43.549,43.4144,43.549,300964.5
2015-08-13 14:30:00,51.76,51.76,51.68,51.72,94178.75,43.549,43.549,43.4817,43.5154,94178.75
2015-08-13 15:00:00,51.72,51.72,51.6,51.6,320698.25,43.5154,43.5154,43.4144,43.4144,320698.25
2015-08-13 15:30:00,51.6,51.72,51.52,51.72,2216622.5,43.4144,43.5154,43.3471,43.5154,2216622.5
2015-08-14 09:30:00,51.44,51.52,51.4,51.52,197772.75,43.2798,43.3471,43.2462,43.3471,197772.75
2015-08-14 10:00:00,51.52,51.56,51.48,51.52,172385.0,43.3471,43.3808,43.3135,43.3471,172385.0
2015-08-14 10:30:00,51.56,51.6,51.48,51.48,412591.0,43.3808,43.4144,43.3135,43.3135,412591.0
2015-08-14 11:00:00,51.48,51.56,51.48,51.56,184800.5,43.3135,43.3808,43.3135,43.3808,184800.5
2015-08-14 11:30:00,51.56,51.64,51.52,51.64,272674.75,43.3808,43.4481,43.3471,43.4481,272674.75
2015-08-14 12:00:00,51.64,51.68,51.6,51.68,240324.25,43.4481,43.4817,43.4144,43.4817,240324.25
2015-08-14 12:30:00,51.68,51.72,51.64,51.72,308985.5,43.4817,43.5154,43.4481,43.5154,308985.5
2015-08-14 13:00:00,51.72,51.76,51.6,51.64,408939.0,43.5154,43.549,43.4144,43.4481,408939.0
2015-08-14 13:30:00,51.64,51.64,51.6,51.64,132073.0,43.4481,43.4481,43.4144,43.4481,132073.0
2015-08-14 14:00:00,51.64,51.68,51.6,51.64,203655.0,43.4481,43.4817,43.4144,43.4481,203655.0
2015-08-14 14:30:00,51.64,51.68,51.6,51.68,107566.5,43.4481,43.4817,43.4144,43.4817,107566.5
2015-08-14 15:00:00,51.68,51.8,51.64,51.76,482606.0,43.4817,43.5827,43.4481,43.549,482606.0
2015-08-14 15:30:00,51.72,51.76,51.64,51.68,770277.0,43.5154,43.549,43.4481,43.4817,770277.0
2015-08-17 09:30:00,51.56,51.56,51.48,51.52,1825835.25,43.3808,43.3808,43.3135,43.3471,1825835.25
2015-08-17 10:00:00,51.52,51.64,51.52,51.6,365056.25,43.3471,43.4481,43.3471,43.4144,365056.25
2015-08-17 10:30:00,51.6,51.64,51.52,51.64,1440650.0,43.4144,43.4481,43.3471,43.4481,1440650.0
2015-08-17 11:00:00,51.64,51.72,51.6,51.68,913876.0,43.4481,43.5154,43.4144,43.4817,913876.0
2015-08-17 11:30:00,51.64,51.68,51.64,51.68,84168.25,43.4481,43.4817,43.4481,43.4817,84168.25
2015-08-17 12:00:00,51.68,51.68,51.64,51.68,78018.25,43.4817,43.4817,43.4481,43.4817,78018.25
2015-08-17 12:30:00,51.68,51.72,51.64,51.72,129065.5,43.4817,43.5154,43.4481,43.5154,129065.5
2015-08-17 13:00:00,51.72,51.72,51.68,51.72,117244.75,43.5154,43.5154,43.4817,43.5154,117244.75
2015-08-17 13:30:00,51.72,51.76,51.68,51.76,177869.5,43.5154,43.549,43.4817,43.549,177869.5
2015-08-17 14:00:00,51.72,51.76,51.68,51.72,81461.25,43.5154,43.549,43.4817,43.5154,81461.25
2015-08-17 14:30:00,51.68,51.72,51.68,51.72,84632.75,43.4817,43.5154,43.4817,43.5154,84632.75
2015-08-17 15:00:00,51.72,51.72,51.68,51.72,134174.0,43.5154,43.5154,43.4817,43.5154,134174.0
2015-08-17 15:30:00,51.72,51.8,51.68,51.76,736002.5,43.5154,43.5827,43.4817,43.549,736002.5
2015-08-18 09:30:00,51.36,51.4,51.32,51.4,239620.75,43.2125,43.2462,43.1788,43.2462,239620.75
2015-08-18 10:00:00,51.4,51.44,51.32,51.44,450668.25,43.2462,43.2798,43.1788,43.2798,450668.25
2015-08-18 10:30:00,51.4,51.48,51.36,51.48,177833.25,43.2462,43.3135,43.2125,43.3135,177833.25
2015-08-18 11:00:00,51.48,51.48,51.4,51.4,211966.5,43.3135,43.3135,43.2462,43.2462,211966.5
2015-08-18 11:30:00,51.44,51.44,51.36,51.44,105460.5,43.2798,43.2798,43.2125,43.2798,105460.5
2015-08-18 12:00:00,51.4,51.44,51.4,51.44,67864.25,43.2462,43.2798,43.2462,43.2798,67864.25
2015-08-18 12:30:00,51.44,51.44,51.36,51.4,202727.0,43.2798,43.2798,43.2125,43.2462,202727.0
2015-08-18 13:00:00,51.4,51.4,51.36,51.4,60121.0,43.2462,43.2462,43.2125,43.2462,60121.0
2015-08-18 13:30:00,51.4,51.4,51.32,51.32,418421.25,43.2462,43.2462,43.1788,43.1788,418421.25
2015-08-18 14:00:00,51.32,51.44,51.28,51.44,165843.25,43.1788,43.2798,43.1452,43.2798,165843.25
2015-08-18 14:30:00,51.4,51.44,51.28,51.32,289381.75,43.2462,43.2798,43.1452,43.1788,289381.75
2015-08-18 15:00:00,51.32,51.4,51.28,51.4,984266.5,43.1788,43.2462,43.1452,43.2462,984266.5
2015-08-18 15:30:00,51.4,51.4,51.32,51.4,1488710.25,43.2462,43.2462,43.1788,43.2462,1488710.25
2015-08-19 09:30:00,50.96,51.0,50.84,50.88,516051.0,42.876,42.9096,42.775,42.8086,516051.0
2015-08-19 10:00:00,50.88,50.96,50.84,50.88,251095.0,42.8086,42.876,42.775,42.8086,251095.0
2015-08-19 10:30:00,50.88,50.92,50.8,50.8,380804.25,42.8086,42.8423,42.7413,42.7413,380804.25
2015-08-19 11:00:00,50.8,50.92,50.76,50.84,2130560.75,42.7413,42.8423,42.7077,42.775,2130560.75
2015-08-19 11:30:00,50.84,50.84,50.72,50.8,1561050.5,42.775,42.775,42.674,42.7413,1561050.5
2015-08-19 12:00:00,50.8,50.84,50.76,50.84,226149.75,42.7413,42.775,42.7077,42.775,226149.75
2015-08-19 12:30:00,50.84,50.92,50.8,50.84,537573.5,42.775,42.8423,42.7413,42.775,537573.5
2015-08-19 13:00:00,50.84,50.92,50.84,50.84,500648.75,42.775,42.8423,42.775,42.775,500648.75
2015-08-19 13:30:00,50.84,51.0,50.76,50.88,1773607.5,42.775,42.9096,42.7077,42.8086,1773607.5
2015-08-19 14:00:00,50.84,51.12,50.84,50.96,495382.25,42.775,43.0106,42.775,42.876,495382.25
2015-08-19 14:30:00,51.0,51.0,50.76,50.8,600756.0,42.9096,42.9096,42.7077,42.7413,600756.0
2015-08-19 15:00:00,50.8,50.8,50.72,50.8,756542.75,42.7413,42.7413,42.674,42.7413,756542.75
2015-08-19 15:30:00,50.8,50.88,50.76,50.88,1355697.75,42.7413,42.8086,42.7077,42.8086,1355697.75
2015-08-20 09:30:00,49.96,50.04,49.88,49.92,1031011.75,42.0346,42.1019,41.9673,42.0009,1031011.75
2015-08-20 10:00:00,49.92,49.96,49.76,49.8,634966.75,42.0009,42.0346,41.8663,41.9,634966.75
2015-08-20 10:30:00,49.8,49.92,49.76,49.84,744067.25,41.9,42.0009,41.8663,41.9336,744067.25
2015-08-20 11:00:00,49.84,49.84,49.72,49.76,630682.5,41.9336,41.9336,41.8327,41.8663,630682.5
2015-08-20 11:30:00,49.76,49.8,49.72,49.8,553010.0,41.8663,41.9,41.8327,41.9,553010.0
2015-08-20 12:00:00,49.8,49.8,49.68,49.72,1124603.5,41.9,41.9,41.799,41.8327,1124603.5
2015-08-20 12:30:00,49.72,49.76,49.56,49.6,861526.25,41.8327,41.8663,41.698,41.7317,861526.25
2015-08-20 13:00:00,49.6,49.6,49.52,49.56,1285258.25,41.7317,41.7317,41.6644,41.698,1285258.25
2015-08-20 13:30:00,49.56,49.64,49.48,49.64,1798559.0,41.698,41.7654,41.6307,41.7654,1798559.0
2015-08-20 14:00:00,49.64,49.64,49.44,49.48,890284.75,41.7654,41.7654,41.5971,41.6307,890284.75
2015-08-20 14:30:00,49.48,49.48,49.4,49.4,876909.0,41.6307,41.6307,41.5634,41.5634,876909.0
2015-08-20 15:00:00,49.4,49.48,49.4,49.48,991046.25,41.5634,41.6307,41.5634,41.6307,991046.25
2015-08-20 15:30:00,49.48,49.6,49.36,49.44,2804524.5,41.6307,41.7317,41.5298,41.5971,2804524.5
2015-08-21 09:30:00,49.0,49.16,48.92,49.08,1135190.5,41.2269,41.3615,41.1596,41.2942,1135190.5
2015-08-21 10:00:00,49.08,49.2,48.92,48.92,993877.25,41.2942,41.3952,41.1596,41.1596,993877.25
2015-08-21 10:30:00,48.92,48.96,48.6,48.68,2950241.25,41.1596,41.1932,40.8903,40.9576,2950241.25
2015-08-21 11:00:00,48.64,48.68,48.24,48.28,1253991.25,40.924,40.9576,40.5874,40.6211,1253991.25
2015-08-21 11:30:00,48.32,48.48,48.16,48.48,1592714.0,40.6547,40.7894,40.5201,40.7894,1592714.0
2015-08-21 12:00:00,48.48,48.56,48.2,48.24,985108.0,40.7894,40.8567,40.5538,40.5874,985108.0
2015-08-21 12:30:00,48.2,48.32,48.04,48.04,1143434.5,40.5538,40.6547,40.4192,40.4192,1143434.5
2015-08-21 13:00:00,48.04,48.16,48.0,48.16,1428295.25,40.4192,40.5201,40.3855,40.5201,1428295.25
2015-08-21 13:30:00,48.16,48.16,48.04,48.16,1394123.25,40.5201,40.5201,40.4192,40.5201,1394123.25
2015-08-21 14:00:00,48.16,48.2,48.04,48.08,569813.5,40.5201,40.5538,40.4192,40.4528,569813.5
2015-08-21 14:30:00,48.12,48.12,47.84,47.96,1012726.75,40.4865,40.4865,40.2509,40.3519,1012726.75
2015-08-21 15:00:00,47.92,48.0,47.76,47.92,1374895.75,40.3182,40.3855,40.1836,40.3182,1374895.75
2015-08-21 15:30:00,47.92,48.0,47.68,47.72,4802929.0,40.3182,40.3855,40.1163,40.1499,4802929.0
2015-08-24 09:30:00,45.28,45.52,44.64,45.24,2501587.75,38.097,38.2989,37.5585,38.0633,2501587.75
2015-08-24 10:00:00,45.24,46.12,45.12,45.92,2099179.0,38.0633,38.8037,37.9624,38.6355,2099179.0
2015-08-24 10:30:00,45.88,45.92,45.4,45.68,3244775.5,38.6018,38.6355,38.198,38.4335,3244775.5
2015-08-24 11:00:00,45.72,45.72,45.24,45.4,1613573.0,38.4672,38.4672,38.0633,38.198,1613573.0
2015-08-24 11:30:00,45.4,46.08,45.36,46.04,1842007.75,38.198,38.7701,38.1643,38.7364,1842007.75
2015-08-24 12:00:00,46.0,46.32,45.88,46.32,2134773.5,38.7028,38.972,38.6018,38.972,2134773.5
2015-08-24 12:30:00,46.28,46.56,46.2,46.48,2312727.25,38.9384,39.1739,38.8711,39.1066,2312727.25
2015-08-24 13:00:00,46.48,46.72,46.44,46.64,2055321.25,39.1066,39.3086,39.073,39.2413,2055321.25
2015-08-24 13:30:00,46.64,46.64,46.36,46.44,2030896.75,39.2413,39.2413,39.0057,39.073,2030896.75
2015-08-24 14:00:00,46.44,46.52,46.2,46.28,1533771.0,39.073,39.1403,38.8711,38.9384,1533771.0
2015-08-24 14:30:00,46.28,46.4,45.84,45.88,2571415.5,38.9384,39.0393,38.5682,38.6018,2571415.5
2015-08-24 15:00:00,45.88,45.96,45.56,45.68,2910886.25,38.6018,38.6691,38.3326,38.4335,2910886.25
2015-08-24 15:30:00,45.72,46.36,45.6,45.96,3522153.75,38.4672,39.0057,38.3662,38.6691,3522153.75
2015-08-25 09:30:00,47.96,48.0,47.4,47.52,2152635.25,40.3519,40.3855,39.8807,39.9817,2152635.25
2015-08-25 10:00:00,47.52,47.76,47.44,47.52,3731585.0,39.9817,40.1836,39.9143,39.9817,3731585.0
2015-08-25 10:30:00,47.52,47.56,47.28,47.4,2634430.0,39.9817,40.0153,39.7797,39.8807,2634430.0
2015-08-25 11:00:00,47.4,47.6,47.36,47.36,1705956.25,39.8807,40.049,39.847,39.847,1705956.25
2015-08-25 11:30:00,47.4,47.48,47.24,47.32,1351059.5,39.8807,39.948,39.7461,39.8134,1351059.5
2015-08-25 12:00:00,47.28,47.32,47.16,47.28,1713602.0,39.7797,39.8134,39.6788,39.7797,1713602.0
2015-08-25 12:30:00,47.28,47.28,47.04,47.04,570189.25,39.7797,39.7797,39.5778,39.5778,570189.25
2015-08-25 13:00:00,47.08,47.12,46.52,46.56,979542.0,39.6115,39.6451,39.1403,39.1739,979542.0
2015-08-25 13:30:00,46.56,46.8,46.56,46.8,1286622.5,39.1739,39.3759,39.1739,39.3759,1286622.5
2015-08-25 14:00:00,46.76,46.88,46.6,46.76,1054570.5,39.3422,39.4432,39.2076,39.3422,1054570.5
2015-08-25 14:30:00,46.8,47.0,46.68,46.92,1096130.25,39.3759,39.5441,39.2749,39.4768,1096130.25
2015-08-25 15:00:00,46.92,46.96,46.4,46.48,1754619.25,39.4768,39.5105,39.0393,39.1066,1754619.25
2015-08-25 15:30:00,46.44,46.56,46.2,46.28,5363878.25,39.073,39.1739,38.8711,38.9384,5363878.25
2015-08-26 09:30:00,47.56,47.72,47.28,47.4,2151080.5,40.0153,40.1499,39.7797,39.8807,2151080.5
2015-08-26 10:00:00,47.44,47.48,47.0,47.28,2393280.0,39.9143,39.948,39.5441,39.7797,2393280.0
2015-08-26 10:30:00,47.28,47.44,47.12,47.32,3739983.5,39.7797,39.9143,39.6451,39.8134,3739983.5
2015-08-26 11:00:00,47.36,47.44,47.24,47.4,1529770.5,39.847,39.9143,39.7461,39.8807,1529770.5
2015-08-26 11:30:00,47.36,47.4,47.08,47.2,2546592.25,39.847,39.8807,39.6115,39.7124,2546592.25
2015-08-26 12:00:00,47.2,47.4,47.08,47.12,1920275.0,39.7124,39.8807,39.6115,39.6451,1920275.0
2015-08-26 12:30:00,47.16,47.28,47.0,47.28,1813992.25,39.6788,39.7797,39.5441,39.7797,1813992.25
2015-08-26 13:00:00,47.28,47.48,47.2,47.48,1625185.25,39.7797,39.948,39.7124,39.948,1625185.25
2015-08-26 13:30:00,47.44,47.68,47.4,47.64,2297344.75,39.9143,40.1163,39.8807,40.0826,2297344.75
2015-08-26 14:00:00,47.64,47.64,47.24,47.28,1788003.0,40.0826,40.0826,39.7461,39.7797,1788003.0
2015-08-26 14:30:00,47.28,47.64,47.28,47.56,1621095.75,39.7797,40.0826,39.7797,40.0153,1621095.75
2015-08-26 15:00:00,47.52,47.92,47.44,47.88,1809635.25,39.9817,40.3182,39.9143,40.2845,1809635.25
2015-08-26 15:30:00,47.84,48.2,47.8,48.16,4019084.0,40.2509,40.5538,40.2172,40.5201,4019084.0
2015-08-27 09:30:00,48.44,48.56,48.36,48.44,1184626.75,40.7557,40.8567,40.6884,40.7557,1184626.75
2015-08-27 10:00:00,48.44,48.64,48.4,48.52,1398861.25,40.7557,40.924,40.7221,40.823,1398861.25
2015-08-27 10:30:00,48.52,48.84,48.48,48.84,1337756.25,40.823,41.0923,40.7894,41.0923,1337756.25
2015-08-27 11:00:00,48.8,49.16,48.8,49.08,15879298.75,41.0586,41.3615,41.0586,41.2942,15879298.75
2015-08-27 11:30:00,49.08,49.12,48.96,49.08,1575803.75,41.2942,41.3278,41.1932,41.2942,1575803.75
2015-08-27 12:00:00,49.08,49.12,48.96,49.0,1211143.0,41.2942,41.3278,41.1932,41.2269,1211143.0
2015-08-27 12:30:00,49.0,49.16,48.96,49.16,554161.5,41.2269,41.3615,41.1932,41.3615,554161.5
2015-08-27 13:00:00,49.16,49.2,49.08,49.16,2637805.25,41.3615,41.3952,41.2942,41.3615,2637805.25
2015-08-27 13:30:00,49.16,49.2,49.08,49.2,634226.0,41.3615,41.3952,41.2942,41.3952,634226.0
2015-08-27 14:00:00,49.2,49.2,48.88,49.0,1691448.25,41.3952,41.3952,41.1259,41.2269,1691448.25
2015-08-27 14:30:00,49.0,49.12,48.8,48.84,3409664.5,41.2269,41.3278,41.0586,41.0923,3409664.5
2015-08-27 15:00:00,48.84,49.04,48.72,49.0,3655200.0,41.0923,41.2605,40.9913,41.2269,3655200.0
2015-08-27 15:30:00,49.0,49.12,48.88,48.96,2857955.25,41.2269,41.3278,41.1259,41.1932,2857955.25
2015-08-28 09:30:00,49.04,49.12,48.96,49.08,1118905.5,41.2605,41.3278,41.1932,41.2942,1118905.5
2015-08-28 10:00:00,49.08,49.08,48.92,49.04,966115.0,41.2942,41.2942,41.1596,41.2605,966115.0
2015-08-28 10:30:00,49.04,49.12,49.0,49.04,484705.5,41.2605,41.3278,41.2269,41.2605,484705.5
2015-08-28 11:00:00,49.08,49.24,49.04,49.16,892199.0,41.2942,41.4288,41.2605,41.3615,892199.0
2015-08-28 11:30:00,49.16,49.2,48.96,49.0,542107.0,41.3615,41.3952,41.1932,41.2269,542107.0
2015-08-28 12:00:00,49.04,49.16,49.0,49.12,1014493.5,41.2605,41.3615,41.2269,41.3278,1014493.5
2015-08-28 12:30:00,49.12,49.32,49.08,49.32,541998.25,41.3278,41.4961,41.2942,41.4961,541998.25
2015-08-28 13:00:00,49.32,49.36,49.28,49.28,320870.75,41.4961,41.5298,41.4625,41.4625,320870.75
2015-08-28 13:30:00,49.32,49.32,49.16,49.28,1357544.25,41.4961,41.4961,41.3615,41.4625,1357544.25
2015-08-28 14:00:00,49.28,49.32,49.16,49.2,1110843.75,41.4625,41.4961,41.3615,41.3952,1110843.75
2015-08-28 14:30:00,49.2,49.28,49.12,49.24,597257.0,41.3952,41.4625,41.3278,41.4288,597257.0
2015-08-28 15:00:00,49.28,49.28,49.16,49.2,1086957.5,41.4625,41.4625,41.3615,41.3952,1086957.5
2015-08-28 15:30:00,49.2,49.28,49.08,49.28,2183338.25,41.3952,41.4625,41.2942,41.4625,2183338.25
2015-08-31 09:30:00,48.64,48.68,48.48,48.52,861467.5,40.924,40.9576,40.7894,40.823,861467.5
2015-08-31 10:00:00,48.56,48.68,48.48,48.64,686855.75,40.8567,40.9576,40.7894,40.924,686855.75
2015-08-31 10:30:00,48.64,48.72,48.56,48.6,821290.75,40.924,40.9913,40.8567,40.8903,821290.75
2015-08-31 11:00:00,48.6,48.68,48.48,48.68,897202.75,40.8903,40.9576,40.7894,40.9576,897202.75
2015-08-31 11:30:00,48.68,48.76,48.6,48.72,965168.0,40.9576,41.025,40.8903,40.9913,965168.0
2015-08-31 12:00:00,48.72,48.76,48.64,48.72,665167.75,40.9913,41.025,40.924,40.9913,665167.75
2015-08-31 12:30:00,48.68,48.72,48.6,48.6,985915.25,40.9576,40.9913,40.8903,40.8903,985915.25
2015-08-31 13:00:00,48.64,48.64,48.52,48.52,1138114.75,40.924,40.924,40.823,40.823,1138114.75
2015-08-31 13:30:00,48.52,48.56,48.48,48.52,822889.0,40.823,40.8567,40.7894,40.823,822889.0
2015-08-31 14:00:00,48.52,48.6,48.4,48.48,760576.5,40.823,40.8903,40.7221,40.7894,760576.5
2015-08-31 14:30:00,48.48,48.56,48.32,48.4,1201992.75,40.7894,40.8567,40.6547,40.7221,1201992.75
2015-08-31 15:00:00,48.4,48.52,48.36,48.4,717068.75,40.7221,40.823,40.6884,40.7221,717068.75
2015-08-31 15:30:00,48.4,48.6,48.36,48.48,2298223.0,40.7221,40.8903,40.6884,40.7894,2298223.0
2015-09-01 09:30:00,46.36,46.8,46.32,46.6,2932744.25,39.0057,39.3759,38.972,39.2076,2932744.25
2015-09-01 10:00:00,46.56,46.64,46.36,46.6,1766843.75,39.1739,39.2413,39.0057,39.2076,1766843.75
2015-09-01 10:30:00,46.64,46.72,46.44,46.52,1579389.5,39.2413,39.3086,39.073,39.1403,1579389.5
2015-09-01 11:00:00,46.52,46.68,46.44,46.6,1188781.5,39.1403,39.2749,39.073,39.2076,1188781.5
2015-09-01 11:30:00,46.6,46.72,46.52,46.56,941937.25,39.2076,39.3086,39.1403,39.1739,941937.25
2015-09-01 12:00:00,46.56,46.6,46.4,46.44,1009190.0,39.1739,39.2076,39.0393,39.073,1009190.0
2015-09-01 12:30:00,46.4,46.48,46.28,46.28,904111.5,39.0393,39.1066,38.9384,38.9384,904111.5
2015-09-01 13:00:00,46.28,46.4,46.24,46.36,1214127.0,38.9384,39.0393,38.9047,39.0057,1214127.0
2015-09-01 13:30:00,46.36,46.44,46.28,46.4,1686670.25,39.0057,39.073,38.9384,39.0393,1686670.25
2015-09-01 14:00:00,46.44,46.44,46.24,46.32,2569137.75,39.073,39.073,38.9047,38.972,2569137.75
2015-09-01 14:30:00,46.32,46.52,46.28,46.36,1727021.75,38.972,39.1403,38.9384,39.0057,1727021.75
2015-09-01 15:00:00,46.36,46.44,46.24,46.28,1989982.25,39.0057,39.073,38.9047,38.9384,1989982.25
2015-09-01 15:30:00,46.28,46.36,46.12,46.24,3418827.0,38.9384,39.0057,38.8037,38.9047,3418827.0
2015-09-02 09:30:00,47.16,47.24,47.0,47.04,1074543.5,39.6788,39.7461,39.5441,39.5778,1074543.5
2015-09-02 10:00:00,47.04,47.08,46.72,46.76,1729229.5,39.5778,39.6115,39.3086,39.3422,1729229.5
2015-09-02 10:30:00,46.76,46.88,46.6,46.76,1196809.25,39.3422,39.4432,39.2076,39.3422,1196809.25
2015-09-02 11:00:00,46.76,46.88,46.68,46.84,1153597.75,39.3422,39.4432,39.2749,39.4095,1153597.75
2015-09-02 11:30:00,46.84,46.84,46.6,46.68,1497331.25,39.4095,39.4095,39.2076,39.2749,1497331.25
2015-09-02 12:00:00,46.68,46.84,46.56,46.8,858587.75,39.2749,39.4095,39.1739,39.3759,858587.75
2015-09-02 12:30:00,46.76,47.0,46.76,46.92,1421048.25,39.3422,39.5441,39.3422,39.4768,1421048.25
2015-09-02 13:00:00,46.96,47.04,46.84,47.04,961860.0,39.5105,39.5778,39.4095,39.5778,961860.0
2015-09-02 13:30:00,47.04,47.04,46.92,47.04,466403.5,39.5778,39.5778,39.4768,39.5778,466403.5
2015-09-02 14:00:00,47.04,47.16,46.92,47.04,1100822.75,39.5778,39.6788,39.4768,39.5778,1100822.75
2015-09-02 14:30:00,47.08,47.08,46.88,47.0,1387512.25,39.6115,39.6115,39.4432,39.5441,1387512.25
2015-09-02 15:00:00,47.0,47.08,46.84,47.0,1159222.25,39.5441,39.6115,39.4095,39.5441,1159222.25
2015-09-02 15:30:00,46.96,47.16,46.96,47.16,1417063.75,39.5105,39.6788,39.5105,39.6788,1417063.75
2015-09-03 09:30:00,47.44,47.6,47.36,47.52,862835.25,39.9143,40.049,39.847,39.9817,862835.25
2015-09-03 10:00:00,47.52,47.76,47.48,47.76,1011263.5,39.9817,40.1836,39.948,40.1836,1011263.5
2015-09-03 10:30:00,47.76,47.76,47.64,47.76,547442.75,40.1836,40.1836,40.0826,40.1836,547442.75
2015-09-03 11:00:00,47.76,47.76,47.64,47.68,973494.75,40.1836,40.1836,40.0826,40.1163,973494.75
2015-09-03 11:30:00,47.68,47.72,47.6,47.68,603474.5,40.1163,40.1499,40.049,40.1163,603474.5
2015-09-03 12:00:00,47.68,47.72,47.64,47.68,443611.75,40.1163,40.1499,40.0826,40.1163,443611.75
2015-09-03 12:30:00,47.68,47.68,47.56,47.64,624333.25,40.1163,40.1163,40.0153,40.0826,624333.25
2015-09-03 13:00:00,47.64,47.72,47.52,47.68,494971.75,40.0826,40.1499,39.9817,40.1163,494971.75
2015-09-03 13:30:00,47.68,47.68,47.48,47.52,746798.75,40.1163,40.1163,39.948,39.9817,746798.75
2015-09-03 14:00:00,47.52,47.56,47.4,47.52,1191141.5,39.9817,40.0153,39.8807,39.9817,1191141.5
2015-09-03 14:30:00,47.52,47.68,47.48,47.52,1290536.25,39.9817,40.1163,39.948,39.9817,1290536.25
2015-09-03 15:00:00,47.52,47.6,47.44,47.52,835410.75,39.9817,40.049,39.9143,39.9817,835410.75
2015-09-03 15:30:00,47.52,47.6,47.4,47.44,2334620.5,39.9817,40.049,39.8807,39.9143,2334620.5
2015-09-04 09:30:00,46.04,46.28,46.04,46.12,3106803.0,38.7364,38.9384,38.7364,38.8037,3106803.0
2015-09-04 10:00:00,46.16,46.2,46.08,46.16,1865830.5,38.8374,38.8711,38.7701,38.8374,1865830.5
2015-09-04 10:30:00,46.16,46.28,46.08,46.2,2591911.25,38.8374,38.9384,38.7701,38.8711,2591911.25
2015-09-04 11:00:00,46.16,46.28,46.12,46.2,818799.0,38.8374,38.9384,38.8037,38.8711,818799.0
2015-09-04 11:30:00,46.2,46.24,46.04,46.16,1570632.75,38.8711,38.9047,38.7364,38.8374,1570632.75
2015-09-04 12:00:00,46.16,46.16,45.88,45.92,4115233.75,38.8374,38.8374,38.6018,38.6355,4115233.75
2015-09-04 12:30:00,45.92,46.04,45.84,45.92,1782961.0,38.6355,38.7364,38.5682,38.6355,1782961.0
2015-09-04 13:00:00,45.96,46.0,45.88,45.88,710979.25,38.6691,38.7028,38.6018,38.6018,710979.25
2015-09-04 13:30:00,45.92,45.96,45.84,45.84,318758.75,38.6355,38.6691,38.5682,38.5682,318758.75
2015-09-04 14:00:00,45.84,45.88,45.76,45.84,559848.75,38.5682,38.6018,38.5009,38.5682,559848.75
2015-09-04 14:30:00,45.84,45.92,45.8,45.92,476528.25,38.5682,38.6355,38.5345,38.6355,476528.25
2015-09-04 15:00:00,45.92,46.0,45.84,45.96,983047.0,38.6355,38.7028,38.5682,38.6691,983047.0
2015-09-04 15:30:00,45.96,46.24,45.92,45.92,2445981.75,38.6691,38.9047,38.6355,38.6355,2445981.75
2015-09-08 09:30:00,46.76,46.84,46.64,46.72,1336905.25,39.3422,39.4095,39.2413,39.3086,1336905.25
2015-09-08 10:00:00,46.72,46.76,46.64,46.72,1287980.75,39.3086,39.3422,39.2413,39.3086,1287980.75
2015-09-08 10:30:00,46.72,46.76,46.6,46.72,666699.75,39.3086,39.3422,39.2076,39.3086,666699.75
2015-09-08 11:00:00,46.72,46.84,46.64,46.8,1052717.5,39.3086,39.4095,39.2413,39.3759,1052717.5
2015-09-08 11:30:00,46.84,46.84,46.72,46.76,452989.25,39.4095,39.4095,39.3086,39.3422,452989.25
2015-09-08 12:00:00,46.72,46.84,46.68,46.84,599790.25,39.3086,39.4095,39.2749,39.4095,599790.25
2015-09-08 12:30:00,46.84,46.84,46.76,46.8,1085780.75,39.4095,39.4095,39.3422,39.3759,1085780.75
2015-09-08 13:00:00,46.84,46.88,46.8,46.84,1056674.0,39.4095,39.4432,39.3759,39.4095,1056674.0
2015-09-08 13:30:00,46.84,46.92,46.8,46.92,709085.25,39.4095,39.4768,39.3759,39.4768,709085.25
2015-09-08 14:00:00,46.92,47.0,46.84,47.0,1029749.25,39.4768,39.5441,39.4095,39.5441,1029749.25
2015-09-08 14:30:00,47.0,47.04,46.88,46.92,1104136.5,39.5441,39.5778,39.4432,39.4768,1104136.5
2015-09-08 15:00:00,46.88,46.96,46.84,46.92,1415687.5,39.4432,39.5105,39.4095,39.4768,1415687.5
2015-09-08 15:30:00,46.92,47.04,46.88,47.0,2688922.0,39.4768,39.5778,39.4432,39.5441,2688922.0
2015-09-09 09:30:00,47.72,47.8,47.6,47.64,1740732.5,40.1499,40.2172,40.049,40.0826,1740732.5
2015-09-09 10:00:00,47.64,47.64,47.36,47.44,1043919.75,40.0826,40.0826,39.847,39.9143,1043919.75
2015-09-09 10:30:00,47.44,47.48,47.24,47.32,1435917.5,39.9143,39.948,39.7461,39.8134,1435917.5
2015-09-09 11:00:00,47.32,47.48,47.24,47.36,1123485.0,39.8134,39.948,39.7461,39.847,1123485.0
2015-09-09 11:30:00,47.36,47.44,47.28,47.36,744478.75,39.847,39.9143,39.7797,39.847,744478.75
2015-09-09 12:00:00,47.4,47.52,47.36,47.48,764520.25,39.8807,39.9817,39.847,39.948,764520.25
2015-09-09 12:30:00,47.48,47.56,47.44,47.48,1754462.25,39.948,40.0153,39.9143,39.948,1754462.25
2015-09-09 13:00:00,47.48,47.56,47.36,47.36,1803929.75,39.948,40.0153,39.847,39.847,1803929.75
2015-09-09 13:30:00,47.4,47.44,47.32,47.36,1783580.0,39.8807,39.9143,39.8134,39.847,1783580.0
2015-09-09 14:00:00,47.36,47.4,47.24,47.28,1450180.0,39.847,39.8807,39.7461,39.7797,1450180.0
2015-09-09 14:30:00,47.28,47.36,47.16,47.28,2080179.5,39.7797,39.847,39.6788,39.7797,2080179.5
2015-09-09 15:00:00,47.24,47.36,47.16,47.2,2505996.0,39.7461,39.847,39.6788,39.7124,2505996.0
2015-09-09 15:30:00,47.16,47.2,46.92,47.0,3598212.75,39.6788,39.7124,39.4768,39.5441,3598212.75
2015-09-10 09:30:00,46.92,46.96,46.76,46.8,1045886.25,39.4768,39.5105,39.3422,39.3759,1045886.25
2015-09-10 10:00:00,46.8,46.88,46.68,46.76,1216319.0,39.3759,39.4432,39.2749,39.3422,1216319.0
2015-09-10 10:30:00,46.76,46.96,46.72,46.84,1376604.75,39.3422,39.5105,39.3086,39.4095,1376604.75
2015-09-10 11:00:00,46.84,46.84,46.72,46.84,1313127.25,39.4095,39.4095,39.3086,39.4095,1313127.25
2015-09-10 11:30:00,46.84,46.88,46.76,46.84,902915.75,39.4095,39.4432,39.3422,39.4095,902915.75
2015-09-10 12:00:00,46.84,46.92,46.76,46.8,1736358.75,39.4095,39.4768,39.3422,39.3759,1736358.75
2015-09-10 12:30:00,46.84,46.96,46.76,46.96,1154361.5,39.4095,39.5105,39.3422,39.5105,1154361.5
2015-09-10 13:00:00,46.96,47.04,46.88,47.0,1503606.5,39.5105,39.5778,39.4432,39.5441,1503606.5
2015-09-10 13:30:00,47.0,47.08,46.96,47.08,835407.5,39.5441,39.6115,39.5105,39.6115,835407.5
2015-09-10 14:00:00,47.08,47.12,46.96,47.04,1043610.75,39.6115,39.6451,39.5105,39.5778,1043610.75
2015-09-10 14:30:00,47.04,47.08,46.88,46.92,984951.5,39.5778,39.6115,39.4432,39.4768,984951.5
2015-09-10 15:00:00,46.88,46.96,46.8,46.84,1202094.0,39.4432,39.5105,39.3759,39.4095,1202094.0
2015-09-10 15:30:00,46.84,46.96,46.76,46.96,1710124.75,39.4095,39.5105,39.3422,39.5105,1710124.75
2015-09-11 09:30:00,46.68,46.72,46.56,46.6,551414.0,39.2749,39.3086,39.1739,39.2076,551414.0
2015-09-11 10:00:00,46.6,46.68,46.52,46.6,623208.5,39.2076,39.2749,39.1403,39.2076,623208.5
2015-09-11 10:30:00,46.6,46.68,46.52,46.64,853148.5,39.2076,39.2749,39.1403,39.2413,853148.5
2015-09-11 11:00:00,46.64,46.68,46.52,46.6,4701131.0,39.2413,39.2749,39.1403,39.2076,4701131.0
2015-09-11 11:30:00,46.6,46.72,46.52,46.68,473025.5,39.2076,39.3086,39.1403,39.2749,473025.5
2015-09-11 12:00:00,46.68,46.88,46.68,46.76,999978.5,39.2749,39.4432,39.2749,39.3422,999978.5
2015-09-11 12:30:00,46.8,46.92,46.76,46.92,577406.75,39.3759,39.4768,39.3422,39.4768,577406.75
2015-09-11 13:00:00,46.92,46.92,46.84,46.84,378130.25,39.4768,39.4768,39.4095,39.4095,378130.25
2015-09-11 13:30:00,46.88,46.88,46.76,46.8,570087.75,39.4432,39.4432,39.3422,39.3759,570087.75
2015-09-11 14:00:00,46.8,46.88,46.76,46.88,1069798.25,39.3759,39.4432,39.3422,39.4432,1069798.25
2015-09-11 14:30:00,46.88,46.96,46.84,46.92,1252967.75,39.4432,39.5105,39.4095,39.4768,1252967.75
2015-09-11 15:00:00,46.92,47.0,46.88,46.96,1245666.75,39.4768,39.5441,39.4432,39.5105,1245666.75
2015-09-11 15:30:00,46.92,47.0,46.88,47.0,714485.0,39.4768,39.5441,39.4432,39.5441,714485.0
2015-09-14 09:30:00,46.68,46.72,46.56,46.6,505940.0,39.2749,39.3086,39.1739,39.2076,505940.0
2015-09-14 10:00:00,46.6,46.72,46.56,46.6,548511.75,39.2076,39.3086,39.1739,39.2076,548511.75
2015-09-14 10:30:00,46.6,46.72,46.56,46.72,519281.25,39.2076,39.3086,39.1739,39.3086,519281.25
2015-09-14 11:00:00,46.72,46.76,46.64,46.72,574070.75,39.3086,39.3422,39.2413,39.3086,574070.75
2015-09-14 11:30:00,46.72,46.72,46.6,46.64,419783.5,39.3086,39.3086,39.2076,39.2413,419783.5
2015-09-14 12:00:00,46.68,46.68,46.6,46.68,478987.5,39.2749,39.2749,39.2076,39.2749,478987.5
2015-09-14 12:30:00,46.68,46.72,46.64,46.72,404897.5,39.2749,39.3086,39.2413,39.3086,404897.5
2015-09-14 13:00:00,46.72,46.8,46.68,46.76,406000.0,39.3086,39.3759,39.2749,39.3422,406000.0
2015-09-14 13:30:00,46.76,46.84,46.76,46.84,439820.0,39.3422,39.4095,39.3422,39.4095,439820.0
2015-09-14 14:00:00,46.84,46.84,46.68,46.72,587964.75,39.4095,39.4095,39.2749,39.3086,587964.75
2015-09-14 14:30:00,46.72,46.84,46.68,46.8,788177.5,39.3086,39.4095,39.2749,39.3759,788177.5
2015-09-14 15:00:00,46.8,46.84,46.72,46.76,713861.75,39.3759,39.4095,39.3086,39.3422,713861.75
2015-09-14 15:30:00,46.8,46.84,46.72,46.84,1216118.25,39.3759,39.4095,39.3086,39.4095,1216118.25
2015-09-15 09:30:00,46.8,46.84,46.68,46.8,564757.25,39.3759,39.4095,39.2749,39.3759,564757.25
2015-09-15 10:00:00,46.8,46.92,46.76,46.84,376355.75,39.3759,39.4768,39.3422,39.4095,376355.75
2015-09-15 10:30:00,46.84,47.04,46.84,47.0,605394.0,39.4095,39.5778,39.4095,39.5441,605394.0
2015-09-15 11:00:00,47.0,47.0,46.84,46.88,493814.5,39.5441,39.5441,39.4095,39.4432,493814.5
2015-09-15 11:30:00,46.92,46.92,46.84,46.88,333773.75,39.4768,39.4768,39.4095,39.4432,333773.75
2015-09-15 12:00:00,46.88,46.96,46.88,46.92,378070.75,39.4432,39.5105,39.4432,39.4768,378070.75
2015-09-15 12:30:00,46.96,47.0,46.92,47.0,187523.5,39.5105,39.5441,39.4768,39.5441,187523.5
2015-09-15 13:00:00,47.0,47.12,46.96,47.08,448521.25,39.5441,39.6451,39.5105,39.6115,448521.25
2015-09-15 13:30:00,47.08,47.16,47.08,47.08,375170.5,39.6115,39.6788,39.6115,39.6115,375170.5
2015-09-15 14:00:00,47.12,47.24,47.08,47.16,456521.0,39.6451,39.7461,39.6115,39.6788,456521.0
2015-09-15 14:30:00,47.16,47.24,47.12,47.2,390155.5,39.6788,39.7461,39.6451,39.7124,390155.5
2015-09-15 15:00:00,47.2,47.28,47.2,47.28,682397.0,39.7124,39.7797,39.7124,39.7797,682397.0
2015-09-15 15:30:00,47.28,47.32,47.2,47.24,1194995.5,39.7797,39.8134,39.7124,39.7461,1194995.5
2015-09-16 09:30:00,47.32,47.48,47.32,47.4,972947.75,39.8134,39.948,39.8134,39.8807,972947.75
2015-09-16 10:00:00,47.4,47.48,47.32,47.48,306256.5,39.8807,39.948,39.8134,39.948,306256.5
2015-09-16 10:30:00,47.44,47.48,47.36,47.44,884285.0,39.9143,39.948,39.847,39.9143,884285.0
2015-09-16 11:00:00,47.44,47.6,47.4,47.56,426350.25,39.9143,40.049,39.8807,40.0153,426350.25
2015-09-16 11:30:00,47.56,47.56,47.44,47.52,271318.75,40.0153,40.0153,39.9143,39.9817,271318.75
2015-09-16 12:00:00,47.52,47.6,47.44,47.56,243807.0,39.9817,40.049,39.9143,40.0153,243807.0
2015-09-16 12:30:00,47.6,47.64,47.56,47.64,240259.5,40.049,40.0826,40.0153,40.0826,240259.5
2015-09-16 13:00:00,47.64,47.64,47.48,47.48,245200.5,40.0826,40.0826,39.948,39.948,245200.5
2015-09-16 13:30:00,47.52,47.6,47.48,47.52,389056.0,39.9817,40.049,39.948,39.9817,389056.0
2015-09-16 14:00:00,47.52,47.56,47.4,47.48,659773.75,39.9817,40.0153,39.8807,39.948,659773.75
2015-09-16 14:30:00,47.44,47.56,47.4,47.52,708057.0,39.9143,40.0153,39.8807,39.9817,708057.0
2015-09-16 15:00:00,47.52,47.6,47.48,47.6,647569.75,39.9817,40.049,39.948,40.049,647569.75
2015-09-16 15:30:00,47.56,47.64,47.56,47.64,1277909.5,40.0153,40.0826,40.0153,40.0826,1277909.5
2015-09-17 09:30:00,47.32,47.36,47.2,47.32,432009.0,39.8134,39.847,39.7124,39.8134,432009.0
2015-09-17 10:00:00,47.32,47.4,47.28,47.32,530816.0,39.8134,39.8807,39.7797,39.8134,530816.0
2015-09-17 10:30:00,47.36,47.4,47.28,47.36,629853.25,39.847,39.8807,39.7797,39.847,629853.25
2015-09-17 11:00:00,47.36,47.4,47.28,47.36,440172.5,39.847,39.8807,39.7797,39.847,440172.5
2015-09-17 11:30:00,47.36,47.36,47.28,47.36,238337.5,39.847,39.847,39.7797,39.847,238337.5
2015-09-17 12:00:00,47.32,47.36,47.28,47.36,185694.25,39.8134,39.847,39.7797,39.847,185694.25
2015-09-17 12:30:00,47.36,47.4,47.32,47.4,242567.25,39.847,39.8807,39.8134,39.8807,242567.25
2015-09-17 13:00:00,47.4,47.52,47.36,47.48,886108.0,39.8807,39.9817,39.847,39.948,886108.0
2015-09-17 13:30:00,47.48,47.52,47.36,47.48,399562.25,39.948,39.9817,39.847,39.948,399562.25
2015-09-17 14:00:00,47.52,47.76,47.32,47.52,2272550.75,39.9817,40.1836,39.8134,39.9817,2272550.75
2015-09-17 14:30:00,47.52,48.0,47.48,48.0,3596102.75,39.9817,40.3855,39.948,40.3855,3596102.75
2015-09-17 15:00:00,48.0,48.08,47.4,47.68,3592142.0,40.3855,40.4528,39.8807,40.1163,3592142.0
2015-09-17 15:30:00,47.64,47.72,47.44,47.56,4075494.0,40.0826,40.1499,39.9143,40.0153,4075494.0
2015-09-18 09:30:00,46.16,46.36,46.16,46.28,1711476.25,38.8374,39.0057,38.8374,38.9384,1711476.25
2015-09-18 10:00:00,46.28,46.48,46.24,46.44,954923.25,38.9384,39.1066,38.9047,39.073,954923.25
2015-09-18 10:30:00,46.4,46.44,46.32,46.4,603163.25,39.0393,39.073,38.972,39.0393,603163.25
2015-09-18 11:00:00,46.4,46.44,46.32,46.36,579285.75,39.0393,39.073,38.972,39.0057,579285.75
2015-09-18 11:30:00,46.32,46.44,46.28,46.36,603808.75,38.972,39.073,38.9384,39.0057,603808.75
2015-09-18 12:00:00,46.36,46.36,46.16,46.28,687212.25,39.0057,39.0057,38.8374,38.9384,687212.25
2015-09-18 12:30:00,46.28,46.32,46.2,46.28,1408750.75,38.9384,38.972,38.8711,38.9384,1408750.75
2015-09-18 13:00:00,46.28,46.36,46.24,46.28,803242.5,38.9384,39.0057,38.9047,38.9384,803242.5
2015-09-18 13:30:00,46.28,46.36,46.2,46.28,801474.5,38.9384,39.0057,38.8711,38.9384,801474.5
2015-09-18 14:00:00,46.32,46.36,46.2,46.32,612179.0,38.972,39.0057,38.8711,38.972,612179.0
2015-09-18 14:30:00,46.32,46.32,46.16,46.32,648304.75,38.972,38.972,38.8374,38.972,648304.75
2015-09-18 15:00:00,46.28,46.32,46.12,46.16,934823.0,38.9384,38.972,38.8037,38.8374,934823.0
2015-09-18 15:30:00,46.16,46.2,46.0,46.04,1821913.5,38.8374,38.8711,38.7028,38.7364,1821913.5
2015-09-21 09:30:00,46.28,46.44,46.24,46.32,681419.25,38.9384,39.073,38.9047,38.972,681419.25
2015-09-21 10:00:00,46.36,46.4,46.28,46.32,464805.5,39.0057,39.0393,38.9384,38.972,464805.5
2015-09-21 10:30:00,46.36,46.52,46.32,46.44,1379557.25,39.0057,39.1403,38.972,39.073,1379557.25
2015-09-21 11:00:00,46.44,46.48,46.36,46.44,464339.5,39.073,39.1066,39.0057,39.073,464339.5
2015-09-21 11:30:00,46.4,46.44,46.24,46.24,1451529.25,39.0393,39.073,38.9047,38.9047,1451529.25
2015-09-21 12:00:00,46.28,46.28,46.12,46.2,655920.75,38.9384,38.9384,38.8037,38.8711,655920.75
2015-09-21 12:30:00,46.2,46.24,46.04,46.12,821650.0,38.8711,38.9047,38.7364,38.8037,821650.0
2015-09-21 13:00:00,46.12,46.24,46.08,46.2,712867.0,38.8037,38.9047,38.7701,38.8711,712867.0
2015-09-21 13:30:00,46.2,46.36,46.2,46.24,585483.0,38.8711,39.0057,38.8711,38.9047,585483.0
2015-09-21 14:00:00,46.2,46.32,46.2,46.28,919410.75,38.8711,38.972,38.8711,38.9384,919410.75
2015-09-21 14:30:00,46.28,46.4,46.2,46.36,880149.5,38.9384,39.0393,38.8711,39.0057,880149.5
2015-09-21 15:00:00,46.36,46.4,46.32,46.36,571373.75,39.0057,39.0393,38.972,39.0057,571373.75
2015-09-21 15:30:00,46.36,46.4,46.2,46.36,1763749.25,39.0057,39.0393,38.8711,39.0057,1763749.25
2015-09-22 09:30:00,45.52,45.72,45.48,45.68,1059566.0,38.2989,38.4672,38.2653,38.4335,1059566.0
2015-09-22 10:00:00,45.68,45.8,45.56,45.64,769257.5,38.4335,38.5345,38.3326,38.3999,769257.5
2015-09-22 10:30:00,45.6,45.64,45.4,45.44,1345842.75,38.3662,38.3999,38.198,38.2316,1345842.75
2015-09-22 11:00:00,45.4,45.52,45.4,45.44,838380.75,38.198,38.2989,38.198,38.2316,838380.75
2015-09-22 11:30:00,45.44,45.52,45.4,45.52,625936.5,38.2316,38.2989,38.198,38.2989,625936.5
2015-09-22 12:00:00,45.48,45.56,45.44,45.52,396937.5,38.2653,38.3326,38.2316,38.2989,396937.5
2015-09-22 12:30:00,45.52,45.52,45.32,45.36,309349.75,38.2989,38.2989,38.1307,38.1643,309349.75
2015-09-22 13:00:00,45.32,45.44,45.32,45.36,392210.75,38.1307,38.2316,38.1307,38.1643,392210.75
2015-09-22 13:30:00,45.36,45.48,45.36,45.44,351722.75,38.1643,38.2653,38.1643,38.2316,351722.75
2015-09-22 14:00:00,45.44,45.52,45.4,45.52,824049.75,38.2316,38.2989,38.198,38.2989,824049.75
2015-09-22 14:30:00,45.52,45.6,45.48,45.6,1351594.5,38.2989,38.3662,38.2653,38.3662,1351594.5
2015-09-22 15:00:00,45.6,45.64,45.48,45.64,1476243.5,38.3662,38.3999,38.2653,38.3999,1476243.5
2015-09-22 15:30:00,45.64,45.72,45.6,45.64,1691078.75,38.3999,38.4672,38.3662,38.3999,1691078.75
2015-09-23 09:30:00,45.72,45.76,45.48,45.6,658416.0,38.4672,38.5009,38.2653,38.3662,658416.0
2015-09-23 10:00:00,45.6,45.64,45.48,45.6,929705.0,38.3662,38.3999,38.2653,38.3662,929705.0
2015-09-23 10:30:00,45.6,45.72,45.52,45.6,912278.75,38.3662,38.4672,38.2989,38.3662,912278.75
2015-09-23 11:00:00,45.6,45.64,45.4,45.44,739263.75,38.3662,38.3999,38.198,38.2316,739263.75
2015-09-23 11:30:00,45.44,45.52,45.4,45.52,2598995.5,38.2316,38.2989,38.198,38.2989,2598995.5
2015-09-23 12:00:00,45.52,45.52,45.4,45.48,1290043.75,38.2989,38.2989,38.198,38.2653,1290043.75
2015-09-23 12:30:00,45.48,45.6,45.44,45.6,902595.5,38.2653,38.3662,38.2316,38.3662,902595.5
2015-09-23 13:00:00,45.6,45.64,45.56,45.6,911954.0,38.3662,38.3999,38.3326,38.3662,911954.0
2015-09-23 13:30:00,45.6,45.72,45.56,45.68,1224819.5,38.3662,38.4672,38.3326,38.4335,1224819.5
2015-09-23 14:00:00,45.68,45.72,45.6,45.64,613310.25,38.4335,38.4672,38.3662,38.3999,613310.25
2015-09-23 14:30:00,45.64,45.68,45.56,45.64,1072101.75,38.3999,38.4335,38.3326,38.3999,1072101.75
2015-09-23 15:00:00,45.64,45.68,45.56,45.6,1171781.5,38.3999,38.4335,38.3326,38.3662,1171781.5
2015-09-23 15:30:00,45.64,45.72,45.6,45.68,1383991.0,38.3999,38.4672,38.3662,38.4335,1383991.0
2015-09-24 09:30:00,45.2,45.2,44.96,45.04,828212.0,38.0297,38.0297,37.8278,37.8951,828212.0
2015-09-24 10:00:00,45.04,45.08,44.84,44.92,961169.0,37.8951,37.9287,37.7268,37.7941,961169.0
2015-09-24 10:30:00,44.92,44.96,44.72,44.76,1383726.0,37.7941,37.8278,37.6258,37.6595,1383726.0
2015-09-24 11:00:00,44.76,44.88,44.68,44.76,787170.25,37.6595,37.7605,37.5922,37.6595,787170.25
2015-09-24 11:30:00,44.8,45.0,44.8,45.0,734842.75,37.6931,37.8614,37.6931,37.8614,734842.75
2015-09-24 12:00:00,45.0,45.08,44.92,45.08,551495.5,37.8614,37.9287,37.7941,37.9287,551495.5
2015-09-24 12:30:00,45.08,45.16,44.92,44.96,626302.75,37.9287,37.996,37.7941,37.8278,626302.75
2015-09-24 13:00:00,44.96,45.0,44.8,44.84,3005629.0,37.8278,37.8614,37.6931,37.7268,3005629.0
2015-09-24 13:30:00,44.84,45.0,44.8,44.96,2248167.5,37.7268,37.8614,37.6931,37.8278,2248167.5
2015-09-24 14:00:00,44.96,45.08,44.92,45.08,819286.5,37.8278,37.9287,37.7941,37.9287,819286.5
2015-09-24 14:30:00,45.08,45.32,45.0,45.2,1315424.25,37.9287,38.1307,37.8614,38.0297,1315424.25
2015-09-24 15:00:00,45.2,45.36,45.08,45.36,2066061.25,38.0297,38.1643,37.9287,38.1643,2066061.25
2015-09-24 15:30:00,45.36,45.36,45.2,45.28,2207892.0,38.1643,38.1643,38.0297,38.097,2207892.0
2015-09-25 09:30:00,46.68,46.72,46.6,46.64,870251.25,39.2749,39.3086,39.2076,39.2413,870251.25
2015-09-25 10:00:00,46.64,46.68,46.52,46.56,596351.75,39.2413,39.2749,39.1403,39.1739,596351.75
2015-09-25 10:30:00,46.52,46.68,46.52,46.68,369835.0,39.1403,39.2749,39.1403,39.2749,369835.0
2015-09-25 11:00:00,46.68,46.72,46.6,46.64,458672.0,39.2749,39.3086,39.2076,39.2413,458672.0
2015-09-25 11:30:00,46.64,46.64,46.56,46.64,621353.75,39.2413,39.2413,39.1739,39.2413,621353.75
2015-09-25 12:00:00,46.64,46.68,46.56,46.64,587448.25,39.2413,39.2749,39.1739,39.2413,587448.25
2015-09-25 12:30:00,46.64,46.68,46.6,46.64,352713.75,39.2413,39.2749,39.2076,39.2413,352713.75
2015-09-25 13:00:00,46.64,46.76,46.64,46.72,331732.5,39.2413,39.3422,39.2413,39.3086,331732.5
2015-09-25 13:30:00,46.68,46.76,46.64,46.76,228662.0,39.2749,39.3422,39.2413,39.3422,228662.0
2015-09-25 14:00:00,46.76,46.76,46.48,46.52,485388.25,39.3422,39.3422,39.1066,39.1403,485388.25
2015-09-25 14:30:00,46.52,46.56,46.28,46.4,1281837.75,39.1403,39.1739,38.9384,39.0393,1281837.75
2015-09-25 15:00:00,46.4,46.4,46.12,46.28,1203780.25,39.0393,39.0393,38.8037,38.9384,1203780.25
2015-09-25 15:30:00,46.28,46.48,46.24,46.4,1794021.25,38.9384,39.1066,38.9047,39.0393,1794021.25
2015-09-28 09:30:00,45.96,46.04,45.8,45.84,573480.75,38.6691,38.7364,38.5345,38.5682,573480.75
2015-09-28 10:00:00,45.84,45.88,45.68,45.8,598595.75,38.5682,38.6018,38.4335,38.5345,598595.75
2015-09-28 10:30:00,45.8,45.8,45.64,45.68,725158.0,38.5345,38.5345,38.3999,38.4335,725158.0
2015-09-28 11:00:00,45.68,45.72,45.52,45.52,533606.5,38.4335,38.4672,38.2989,38.2989,533606.5
2015-09-28 11:30:00,45.52,45.56,45.48,45.52,319876.0,38.2989,38.3326,38.2653,38.2989,319876.0
2015-09-28 12:00:00,45.52,45.52,45.36,45.44,363606.5,38.2989,38.2989,38.1643,38.2316,363606.5
2015-09-28 12:30:00,45.4,45.48,45.32,45.4,524915.5,38.198,38.2653,38.1307,38.198,524915.5
2015-09-28 13:00:00,45.4,45.52,45.4,45.44,459860.5,38.198,38.2989,38.198,38.2316,459860.5
2015-09-28 13:30:00,45.4,45.52,45.36,45.36,442019.0,38.198,38.2989,38.1643,38.1643,442019.0
2015-09-28 14:00:00,45.36,45.4,45.2,45.28,570830.25,38.1643,38.198,38.0297,38.097,570830.25
2015-09-28 14:30:00,45.28,45.48,45.24,45.4,588619.25,38.097,38.2653,38.0633,38.198,588619.25
2015-09-28 15:00:00,45.4,45.4,45.28,45.36,577590.0,38.198,38.198,38.097,38.1643,577590.0
2015-09-28 15:30:00,45.32,45.48,45.28,45.32,1246218.0,38.1307,38.2653,38.097,38.1307,1246218.0
2015-09-29 09:30:00,44.76,44.8,44.56,44.72,1169942.25,37.6595,37.6931,37.4912,37.6258,1169942.25
2015-09-29 10:00:00,44.72,44.84,44.64,44.84,930573.25,37.6258,37.7268,37.5585,37.7268,930573.25
2015-09-29 10:30:00,44.84,44.92,44.68,44.8,670336.5,37.7268,37.7941,37.5922,37.6931,670336.5
2015-09-29 11:00:00,44.8,44.88,44.6,44.72,952580.25,37.6931,37.7605,37.5249,37.6258,952580.25
2015-09-29 11:30:00,44.72,44.8,44.6,44.72,570948.75,37.6258,37.6931,37.5249,37.6258,570948.75
2015-09-29 12:00:00,44.72,44.76,44.56,44.72,1030540.25,37.6258,37.6595,37.4912,37.6258,1030540.25
2015-09-29 12:30:00,44.72,44.76,44.6,44.64,567246.25,37.6258,37.6595,37.5249,37.5585,567246.25
2015-09-29 13:00:00,44.64,44.84,44.6,44.76,868275.75,37.5585,37.7268,37.5249,37.6595,868275.75
2015-09-29 13:30:00,44.8,44.96,44.76,44.92,754113.5,37.6931,37.8278,37.6595,37.7941,754113.5
2015-09-29 14:00:00,44.88,44.92,44.76,44.92,370007.75,37.7605,37.7941,37.6595,37.7941,370007.75
2015-09-29 14:30:00,44.88,44.92,44.68,44.68,788253.0,37.7605,37.7941,37.5922,37.5922,788253.0
2015-09-29 15:00:00,44.68,44.76,44.6,44.64,595067.25,37.5922,37.6595,37.5249,37.5585,595067.25
2015-09-29 15:30:00,44.64,44.88,44.6,44.8,1547744.25,37.5585,37.7605,37.5249,37.6931,1547744.25
2015-09-30 09:30:00,45.32,45.48,45.28,45.4,1160677.0,38.1307,38.2653,38.097,38.198,1160677.0
2015-09-30 10:00:00,45.4,45.52,45.36,45.52,668820.0,38.198,38.2989,38.1643,38.2989,668820.0
2015-09-30 10:30:00,45.48,45.56,45.44,45.56,626384.25,38.2653,38.3326,38.2316,38.3326,626384.25
2015-09-30 11:00:00,45.56,45.56,45.4,45.52,1175360.75,38.3326,38.3326,38.198,38.2989,1175360.75
2015-09-30 11:30:00,45.52,45.52,45.32,45.4,480083.0,38.2989,38.2989,38.1307,38.198,480083.0
2015-09-30 12:00:00,45.4,45.4,45.2,45.28,729532.25,38.198,38.198,38.0297,38.097,729532.25
2015-09-30 12:30:00,45.28,45.28,45.12,45.16,390423.5,38.097,38.097,37.9624,37.996,390423.5
2015-09-30 13:00:00,45.16,45.32,45.12,45.28,307187.0,37.996,38.1307,37.9624,38.097,307187.0
2015-09-30 13:30:00,45.28,45.44,45.24,45.44,687617.5,38.097,38.2316,38.0633,38.2316,687617.5
2015-09-30 14:00:00,45.44,45.52,45.36,45.52,870318.75,38.2316,38.2989,38.1643,38.2989,870318.75
2015-09-30 14:30:00,45.52,45.6,45.4,45.6,890222.0,38.2989,38.3662,38.198,38.3662,890222.0
2015-09-30 15:00:00,45.6,45.6,45.48,45.6,1241609.5,38.3662,38.3662,38.2653,38.3662,1241609.5
2015-09-30 15:30:00,45.56,45.76,45.56,45.68,1828106.75,38.3326,38.5009,38.3326,38.4335,1828106.75
2015-10-01 09:30:00,45.92,46.08,45.8,45.8,1022301.25,38.6355,38.7701,38.5345,38.5345,1022301.25
2015-10-01 10:00:00,45.84,46.0,45.76,45.96,1320721.25,38.5682,38.7028,38.5009,38.6691,1320721.25
2015-10-01 10:30:00,45.96,46.0,45.76,45.8,1113688.25,38.6691,38.7028,38.5009,38.5345,1113688.25
2015-10-01 11:00:00,45.8,45.88,45.72,45.76,1058409.5,38.5345,38.6018,38.4672,38.5009,1058409.5
2015-10-01 11:30:00,45.8,45.84,45.68,45.72,623191.5,38.5345,38.5682,38.4335,38.4672,623191.5
2015-10-01 12:00:00,45.72,45.72,45.64,45.72,352841.5,38.4672,38.4672,38.3999,38.4672,352841.5
2015-10-01 12:30:00,45.68,45.84,45.68,45.8,498722.25,38.4335,38.5682,38.4335,38.5345,498722.25
2015-10-01 13:00:00,45.76,45.84,45.72,45.8,484844.25,38.5009,38.5682,38.4672,38.5345,484844.25
2015-10-01 13:30:00,45.76,45.88,45.76,45.84,837532.75,38.5009,38.6018,38.5009,38.5682,837532.75
2015-10-01 14:00:00,45.84,45.96,45.8,45.92,664662.5,38.5682,38.6691,38.5345,38.6355,664662.5
2015-10-01 14:30:00,45.92,46.0,45.84,45.92,638656.5,38.6355,38.7028,38.5682,38.6355,638656.5
2015-10-01 15:00:00,45.96,46.0,45.88,45.96,788880.25,38.6691,38.7028,38.6018,38.6691,788880.25
2015-10-01 15:30:00,45.92,46.04,45.8,46.04,1226497.0,38.6355,38.7364,38.5345,38.7364,1226497.0
2015-10-02 09:30:00,45.6,45.68,45.48,45.56,1555502.75,38.3662,38.4335,38.2653,38.3326,1555502.75
2015-10-02 10:00:00,45.56,45.84,45.52,45.72,1552403.25,38.3326,38.5682,38.2989,38.4672,1552403.25
2015-10-02 10:30:00,45.68,46.0,45.64,45.96,1482538.0,38.4335,38.7028,38.3999,38.6691,1482538.0
2015-10-02 11:00:00,45.96,46.08,45.92,46.0,868088.25,38.6691,38.7701,38.6355,38.7028,868088.25
2015-10-02 11:30:00,46.0,46.12,46.0,46.04,590283.25,38.7028,38.8037,38.7028,38.7364,590283.25
2015-10-02 12:00:00,46.04,46.16,46.0,46.08,539014.5,38.7364,38.8374,38.7028,38.7701,539014.5
2015-10-02 12:30:00,46.08,46.32,46.08,46.28,700284.75,38.7701,38.972,38.7701,38.9384,700284.75
2015-10-02 13:00:00,46.28,46.4,46.24,46.32,1048144.75,38.9384,39.0393,38.9047,38.972,1048144.75
2015-10-02 13:30:00,46.32,46.32,46.16,46.24,1096571.75,38.972,38.972,38.8374,38.9047,1096571.75
2015-10-02 14:00:00,46.24,46.4,46.2,46.36,1290501.75,38.9047,39.0393,38.8711,39.0057,1290501.75
2015-10-02 14:30:00,46.36,46.44,46.24,46.28,766118.75,39.0057,39.073,38.9047,38.9384,766118.75
2015-10-02 15:00:00,46.28,46.48,46.24,46.48,912453.75,38.9384,39.1066,38.9047,39.1066,912453.75
2015-10-02 15:30:00,46.48,46.6,46.44,46.56,888973.75,39.1066,39.2076,39.073,39.1739,888973.75
2015-10-05 09:30:00,47.52,47.68,47.44,47.64,868538.75,39.9817,40.1163,39.9143,40.0826,868538.75
2015-10-05 10:00:00,47.64,47.76,47.52,47.72,666374.5,40.0826,40.1836,39.9817,40.1499,666374.5
2015-10-05 10:30:00,47.76,47.76,47.64,47.72,651226.25,40.1836,40.1836,40.0826,40.1499,651226.25
2015-10-05 11:00:00,47.72,47.76,47.64,47.68,685630.0,40.1499,40.1836,40.0826,40.1163,685630.0
2015-10-05 11:30:00,47.68,47.72,47.64,47.68,776298.0,40.1163,40.1499,40.0826,40.1163,776298.0
2015-10-05 12:00:00,47.68,47.72,47.64,47.68,476847.25,40.1163,40.1499,40.0826,40.1163,476847.25
2015-10-05 12:30:00,47.68,47.76,47.64,47.76,293282.0,40.1163,40.1836,40.0826,40.1836,293282.0
2015-10-05 13:00:00,47.76,47.84,47.72,47.84,589566.75,40.1836,40.2509,40.1499,40.2509,589566.75
2015-10-05 13:30:00,47.84,47.84,47.72,47.76,738580.0,40.2509,40.2509,40.1499,40.1836,738580.0
2015-10-05 14:00:00,47.76,47.84,47.72,47.84,975161.0,40.1836,40.2509,40.1499,40.2509,975161.0
2015-10-05 14:30:00,47.84,47.88,47.76,47.8,1034155.75,40.2509,40.2845,40.1836,40.2172,1034155.75
2015-10-05 15:00:00,47.8,47.8,47.68,47.72,1033405.0,40.2172,40.2172,40.1163,40.1499,1033405.0
2015-10-05 15:30:00,47.68,47.76,47.68,47.72,1439163.5,40.1163,40.1836,40.1163,40.1499,1439163.5
2015-10-06 09:30:00,47.44,47.56,47.36,47.56,488063.75,39.9143,40.0153,39.847,40.0153,488063.75
2015-10-06 10:00:00,47.52,47.56,47.24,47.24,1037599.0,39.9817,40.0153,39.7461,39.7461,1037599.0
2015-10-06 10:30:00,47.24,47.44,47.2,47.36,1332518.5,39.7461,39.9143,39.7124,39.847,1332518.5
2015-10-06 11:00:00,47.36,47.52,47.32,47.52,661337.25,39.847,39.9817,39.8134,39.9817,661337.25
2015-10-06 11:30:00,47.52,47.52,47.32,47.36,768708.25,39.9817,39.9817,39.8134,39.847,768708.25
2015-10-06 12:00:00,47.36,47.44,47.28,47.32,716351.5,39.847,39.9143,39.7797,39.8134,716351.5
2015-10-06 12:30:00,47.32,47.36,47.24,47.36,514941.0,39.8134,39.847,39.7461,39.847,514941.0
2015-10-06 13:00:00,47.36,47.44,47.28,47.36,747793.0,39.847,39.9143,39.7797,39.847,747793.0
2015-10-06 13:30:00,47.36,47.4,47.24,47.32,478295.0,39.847,39.8807,39.7461,39.8134,478295.0
2015-10-06 14:00:00,47.32,47.48,47.28,47.44,515486.0,39.8134,39.948,39.7797,39.9143,515486.0
2015-10-06 14:30:00,47.44,47.48,47.36,47.4,852522.75,39.9143,39.948,39.847,39.8807,852522.75
2015-10-06 15:00:00,47.4,47.48,47.36,47.48,954303.75,39.8807,39.948,39.847,39.948,954303.75
2015-10-06 15:30:00,47.48,47.52,47.36,47.4,815436.25,39.948,39.9817,39.847,39.8807,815436.25
2015-10-07 09:30:00,48.08,48.2,48.04,48.2,773844.75,40.4528,40.5538,40.4192,40.5538,773844.75
2015-10-07 10:00:00,48.16,48.24,48.12,48.16,456956.25,40.5201,40.5874,40.4865,40.5201,456956.25
2015-10-07 10:30:00,48.16,48.2,47.92,48.04,1221739.0,40.5201,40.5538,40.3182,40.4192,1221739.0
2015-10-07 11:00:00,48.0,48.04,47.76,47.84,1166052.25,40.3855,40.4192,40.1836,40.2509,1166052.25
2015-10-07 11:30:00,47.84,48.0,47.76,47.96,1527146.0,40.2509,40.3855,40.1836,40.3519,1527146.0
2015-10-07 12:00:00,47.96,48.0,47.8,47.84,655985.0,40.3519,40.3855,40.2172,40.2509,655985.0
2015-10-07 12:30:00,47.8,47.96,47.8,47.84,773505.5,40.2172,40.3519,40.2172,40.2509,773505.5
2015-10-07 13:00:00,47.88,48.04,47.84,48.0,543304.75,40.2845,40.4192,40.2509,40.3855,543304.75
2015-10-07 13:30:00,48.0,48.12,47.96,48.08,521168.25,40.3855,40.4865,40.3519,40.4528,521168.25
2015-10-07 14:00:00,48.08,48.16,48.0,48.04,549047.5,40.4528,40.5201,40.3855,40.4192,549047.5
2015-10-07 14:30:00,48.0,48.08,47.92,47.96,614248.25,40.3855,40.4528,40.3182,40.3519,614248.25
2015-10-07 15:00:00,47.92,48.08,47.92,47.96,674551.25,40.3182,40.4528,40.3182,40.3519,674551.25
2015-10-07 15:30:00,47.96,48.12,47.92,48.12,1022938.0,40.3519,40.4865,40.3182,40.4865,1022938.0
2015-10-08 09:30:00,47.96,47.96,47.8,47.92,741688.5,40.3519,40.3519,40.2172,40.3182,741688.5
2015-10-08 10:00:00,47.92,48.0,47.88,47.96,460520.25,40.3182,40.3855,40.2845,40.3519,460520.25
2015-10-08 10:30:00,47.96,48.04,47.92,48.0,448551.5,40.3519,40.4192,40.3182,40.3855,448551.5
2015-10-08 11:00:00,48.0,48.04,47.88,47.96,798542.0,40.3855,40.4192,40.2845,40.3519,798542.0
2015-10-08 11:30:00,47.96,48.04,47.96,47.96,204916.0,40.3519,40.4192,40.3519,40.3519,204916.0
2015-10-08 12:00:00,47.96,48.04,47.88,47.92,243496.25,40.3519,40.4192,40.2845,40.3182,243496.25
2015-10-08 12:30:00,47.92,47.96,47.84,47.84,254945.0,40.3182,40.3519,40.2509,40.2509,254945.0
2015-10-08 13:00:00,47.84,47.96,47.8,47.92,278540.25,40.2509,40.3519,40.2172,40.3182,278540.25
2015-10-08 13:30:00,47.92,48.04,47.92,48.0,404283.75,40.3182,40.4192,40.3182,40.3855,404283.75
2015-10-08 14:00:00,48.0,48.12,47.96,48.04,1027974.5,40.3855,40.4865,40.3519,40.4192,1027974.5
2015-10-08 14:30:00,48.08,48.28,48.04,48.24,1218972.5,40.4528,40.6211,40.4192,40.5874,1218972.5
2015-10-08 15:00:00,48.28,48.36,48.2,48.2,2121416.75,40.6211,40.6884,40.5538,40.5538,2121416.75
2015-10-08 15:30:00,48.2,48.28,48.12,48.24,1652630.5,40.5538,40.6211,40.4865,40.5874,1652630.5
2015-10-09 09:30:00,48.44,48.48,48.36,48.44,634178.0,40.7557,40.7894,40.6884,40.7557,634178.0
2015-10-09 10:00:00,48.48,48.48,48.36,48.4,529986.75,40.7894,40.7894,40.6884,40.7221,529986.75
2015-10-09 10:30:00,48.4,48.52,48.4,48.48,511285.5,40.7221,40.823,40.7221,40.7894,511285.5
2015-10-09 11:00:00,48.48,48.52,48.36,48.44,342525.25,40.7894,40.823,40.6884,40.7557,342525.25
2015-10-09 11:30:00,48.44,48.44,48.28,48.32,452365.75,40.7557,40.7557,40.6211,40.6547,452365.75
2015-10-09 12:00:00,48.32,48.36,48.24,48.28,263392.0,40.6547,40.6884,40.5874,40.6211,263392.0
2015-10-09 12:30:00,48.32,48.36,48.24,48.36,569852.75,40.6547,40.6884,40.5874,40.6884,569852.75
2015-10-09 13:00:00,48.32,48.36,48.28,48.32,123060.5,40.6547,40.6884,40.6211,40.6547,123060.5
2015-10-09 13:30:00,48.32,48.36,48.28,48.36,399310.5,40.6547,40.6884,40.6211,40.6884,399310.5
2015-10-09 14:00:00,48.36,48.36,48.28,48.36,129730.0,40.6884,40.6884,40.6211,40.6884,129730.0
2015-10-09 14:30:00,48.36,48.4,48.32,48.4,183785.75,40.6884,40.7221,40.6547,40.7221,183785.75
2015-10-09 15:00:00,48.4,48.4,48.32,48.4,96979.5,40.7221,40.7221,40.6547,40.7221,96979.5
2015-10-09 15:30:00,48.4,48.44,48.36,48.4,388299.0,40.7221,40.7557,40.6884,40.7221,388299.0
2015-10-12 09:30:00,48.44,48.48,48.28,48.36,362596.25,40.7557,40.7894,40.6211,40.6884,362596.25
2015-10-12 10:00:00,48.36,48.44,48.28,48.36,487441.0,40.6884,40.7557,40.6211,40.6884,487441.0
2015-10-12 10:30:00,48.32,48.4,48.28,48.36,438924.0,40.6547,40.7221,40.6211,40.6884,438924.0
2015-10-12 11:00:00,48.32,48.44,48.32,48.4,766111.0,40.6547,40.7557,40.6547,40.7221,766111.0
2015-10-12 11:30:00,48.4,48.48,48.36,48.4,337407.25,40.7221,40.7894,40.6884,40.7221,337407.25
2015-10-12 12:00:00,48.4,48.48,48.36,48.44,206446.75,40.7221,40.7894,40.6884,40.7557,206446.75
2015-10-12 12:30:00,48.44,48.44,48.32,48.4,170935.0,40.7557,40.7557,40.6547,40.7221,170935.0
2015-10-12 13:00:00,48.4,48.4,48.32,48.32,141268.5,40.7221,40.7221,40.6547,40.6547,141268.5
2015-10-12 13:30:00,48.36,48.4,48.32,48.36,212018.75,40.6884,40.7221,40.6547,40.6884,212018.75
2015-10-12 14:00:00,48.36,48.36,48.32,48.36,164569.0,40.6884,40.6884,40.6547,40.6884,164569.0
2015-10-12 14:30:00,48.36,48.4,48.32,48.36,180936.75,40.6884,40.7221,40.6547,40.6884,180936.75
2015-10-12 15:00:00,48.36,48.44,48.32,48.44,373661.25,40.6884,40.7557,40.6547,40.7557,373661.25
2015-10-12 15:30:00,48.44,48.48,48.4,48.44,741930.5,40.7557,40.7894,40.7221,40.7557,741930.5
2015-10-13 09:30:00,48.04,48.16,47.96,48.08,548206.0,40.4192,40.5201,40.3519,40.4528,548206.0
2015-10-13 10:00:00,48.12,48.24,48.08,48.2,528486.0,40.4865,40.5874,40.4528,40.5538,528486.0
2015-10-13 10:30:00,48.2,48.28,48.12,48.24,449084.5,40.5538,40.6211,40.4865,40.5874,449084.5
2015-10-13 11:00:00,48.28,48.28,48.16,48.16,474301.0,40.6211,40.6211,40.5201,40.5201,474301.0
2015-10-13 11:30:00,48.16,48.2,48.12,48.16,369913.75,40.5201,40.5538,40.4865,40.5201,369913.75
2015-10-13 12:00:00,48.16,48.2,48.12,48.16,222861.0,40.5201,40.5538,40.4865,40.5201,222861.0
2015-10-13 12:30:00,48.2,48.24,48.08,48.08,799494.25,40.5538,40.5874,40.4528,40.4528,799494.25
2015-10-13 13:00:00,48.12,48.12,48.04,48.12,934634.5,40.4865,40.4865,40.4192,40.4865,934634.5
2015-10-13 13:30:00,48.12,48.12,48.0,48.04,731449.75,40.4865,40.4865,40.3855,40.4192,731449.75
2015-10-13 14:00:00,48.08,48.08,48.0,48.04,270999.25,40.4528,40.4528,40.3855,40.4192,270999.25
2015-10-13 14:30:00,48.04,48.08,47.96,48.08,891004.25,40.4192,40.4528,40.3519,40.4528,891004.25
2015-10-13 15:00:00,48.08,48.08,47.84,47.84,4498544.0,40.4528,40.4528,40.2509,40.2509,4498544.0
2015-10-13 15:30:00,47.88,47.96,47.8,47.92,1046479.5,40.2845,40.3519,40.2172,40.3182,1046479.5
2015-10-14 09:30:00,47.56,47.76,47.52,47.68,895388.5,40.0153,40.1836,39.9817,40.1163,895388.5
2015-10-14 10:00:00,47.72,47.72,47.48,47.56,1538478.0,40.1499,40.1499,39.948,40.0153,1538478.0
2015-10-14 10:30:00,47.52,47.56,47.4,47.44,770587.25,39.9817,40.0153,39.8807,39.9143,770587.25
2015-10-14 11:00:00,47.44,47.52,47.36,47.44,482563.25,39.9143,39.9817,39.847,39.9143,482563.25
2015-10-14 11:30:00,47.48,47.52,47.36,47.52,859495.25,39.948,39.9817,39.847,39.9817,859495.25
2015-10-14 12:00:00,47.52,47.52,47.4,47.48,168164.75,39.9817,39.9817,39.8807,39.948,168164.75
2015-10-14 12:30:00,47.48,47.64,47.44,47.6,481787.25,39.948,40.0826,39.9143,40.049,481787.25
2015-10-14 13:00:00,47.6,47.64,47.52,47.52,193443.5,40.049,40.0826,39.9817,39.9817,193443.5
2015-10-14 13:30:00,47.52,47.6,47.52,47.6,356025.5,39.9817,40.049,39.9817,40.049,356025.5
2015-10-14 14:00:00,47.6,47.64,47.44,47.48,715961.25,40.049,40.0826,39.9143,39.948,715961.25
2015-10-14 14:30:00,47.48,47.48,47.32,47.32,766109.75,39.948,39.948,39.8134,39.8134,766109.75
2015-10-14 15:00:00,47.32,47.44,47.24,47.28,1818881.5,39.8134,39.9143,39.7461,39.7797,1818881.5
2015-10-14 15:30:00,47.32,47.4,47.28,47.4,2356080.5,39.8134,39.8807,39.7797,39.8807,2356080.5
2015-10-15 09:30:00,48.32,48.36,48.24,48.32,820334.75,40.6547,40.6884,40.5874,40.6547,820334.75
2015-10-15 10:00:00,48.32,48.4,48.28,48.32,923562.25,40.6547,40.7221,40.6211,40.6547,923562.25
2015-10-15 10:30:00,48.32,48.4,48.24,48.4,729707.5,40.6547,40.7221,40.5874,40.7221,729707.5
2015-10-15 11:00:00,48.4,48.44,48.32,48.4,950140.75,40.7221,40.7557,40.6547,40.7221,950140.75
2015-10-15 11:30:00,48.4,48.44,48.2,48.2,770702.25,40.7221,40.7557,40.5538,40.5538,770702.25
2015-10-15 12:00:00,48.2,48.36,48.2,48.36,243448.75,40.5538,40.6884,40.5538,40.6884,243448.75
2015-10-15 12:30:00,48.36,48.36,48.28,48.32,224461.75,40.6884,40.6884,40.6211,40.6547,224461.75
2015-10-15 13:00:00,48.32,48.48,48.32,48.48,293090.25,40.6547,40.7894,40.6547,40.7894,293090.25
2015-10-15 13:30:00,48.48,48.52,48.4,48.48,787166.5,40.7894,40.823,40.7221,40.7894,787166.5
2015-10-15 14:00:00,48.48,48.56,48.44,48.52,208444.25,40.7894,40.8567,40.7557,40.823,208444.25
2015-10-15 14:30:00,48.52,48.64,48.52,48.6,290824.0,40.823,40.924,40.823,40.8903,290824.0
2015-10-15 15:00:00,48.6,48.64,48.56,48.6,463419.75,40.8903,40.924,40.8567,40.8903,463419.75
2015-10-15 15:30:00,48.6,48.68,48.56,48.6,1168335.5,40.8903,40.9576,40.8567,40.8903,1168335.5
2015-10-16 09:30:00,48.76,48.76,48.64,48.64,215237.75,41.025,41.025,40.924,40.924,215237.75
2015-10-16 10:00:00,48.64,48.72,48.56,48.6,839110.0,40.924,40.9913,40.8567,40.8903,839110.0
2015-10-16 10:30:00,48.6,48.72,48.56,48.68,2302512.5,40.8903,40.9913,40.8567,40.9576,2302512.5
2015-10-16 11:00:00,48.68,48.72,48.6,48.64,917589.25,40.9576,40.9913,40.8903,40.924,917589.25
2015-10-16 11:30:00,48.64,48.76,48.6,48.76,640407.5,40.924,41.025,40.8903,41.025,640407.5
2015-10-16 12:00:00,48.76,48.76,48.68,48.72,400773.25,41.025,41.025,40.9576,40.9913,400773.25
2015-10-16 12:30:00,48.72,48.8,48.68,48.72,1403473.25,40.9913,41.0586,40.9576,40.9913,1403473.25
2015-10-16 13:00:00,48.72,48.72,48.64,48.68,437939.75,40.9913,40.9913,40.924,40.9576,437939.75
2015-10-16 13:30:00,48.72,48.76,48.64,48.68,916272.75,40.9913,41.025,40.924,40.9576,916272.75
2015-10-16 14:00:00,48.68,48.72,48.6,48.68,848599.25,40.9576,40.9913,40.8903,40.9576,848599.25
2015-10-16 14:30:00,48.72,48.76,48.68,48.76,543154.0,40.9913,41.025,40.9576,41.025,543154.0
2015-10-16 15:00:00,48.76,48.8,48.72,48.8,917960.0,41.025,41.0586,40.9913,41.0586,917960.0
2015-10-16 15:30:00,48.8,48.88,48.76,48.8,1639539.5,41.0586,41.1259,41.025,41.0586,1639539.5
2015-10-19 09:30:00,48.36,48.44,48.28,48.44,554769.0,40.6884,40.7557,40.6211,40.7557,554769.0
2015-10-19 10:00:00,48.44,48.48,48.36,48.4,376034.75,40.7557,40.7894,40.6884,40.7221,376034.75
2015-10-19 10:30:00,48.4,48.44,48.32,48.4,550779.25,40.7221,40.7557,40.6547,40.7221,550779.25
2015-10-19 11:00:00,48.4,48.48,48.36,48.44,457759.75,40.7221,40.7894,40.6884,40.7557,457759.75
2015-10-19 11:30:00,48.44,48.52,48.4,48.52,273694.75,40.7557,40.823,40.7221,40.823,273694.75
2015-10-19 12:00:00,48.52,48.52,48.44,48.48,127656.0,40.823,40.823,40.7557,40.7894,127656.0
2015-10-19 12:30:00,48.48,48.52,48.44,48.44,258675.75,40.7894,40.823,40.7557,40.7557,258675.75
2015-10-19 13:00:00,48.48,48.52,48.44,48.48,997006.75,40.7894,40.823,40.7557,40.7894,997006.75
2015-10-19 13:30:00,48.48,48.48,48.4,48.48,369028.25,40.7894,40.7894,40.7221,40.7894,369028.25
2015-10-19 14:00:00,48.48,48.52,48.44,48.48,674184.25,40.7894,40.823,40.7557,40.7894,674184.25
2015-10-19 14:30:00,48.48,48.56,48.44,48.52,203697.75,40.7894,40.8567,40.7557,40.823,203697.75
2015-10-19 15:00:00,48.52,48.6,48.52,48.6,235538.25,40.823,40.8903,40.823,40.8903,235538.25
2015-10-19 15:30:00,48.6,48.64,48.56,48.56,894254.25,40.8903,40.924,40.8567,40.8567,894254.25
2015-10-20 09:30:00,48.28,48.36,48.24,48.36,272422.5,40.6211,40.6884,40.5874,40.6884,272422.5
2015-10-20 10:00:00,48.36,48.44,48.32,48.32,303669.75,40.6884,40.7557,40.6547,40.6547,303669.75
2015-10-20 10:30:00,48.32,48.44,48.32,48.4,403030.25,40.6547,40.7557,40.6547,40.7221,403030.25
2015-10-20 11:00:00,48.44,48.44,48.32,48.36,240903.75,40.7557,40.7557,40.6547,40.6884,240903.75
2015-10-20 11:30:00,48.36,48.36,48.28,48.32,224929.75,40.6884,40.6884,40.6211,40.6547,224929.75
2015-10-20 12:00:00,48.32,48.36,48.28,48.32,148299.75,40.6547,40.6884,40.6211,40.6547,148299.75
2015-10-20 12:30:00,48.32,48.36,48.28,48.32,186141.0,40.6547,40.6884,40.6211,40.6547,186141.0
2015-10-20 13:00:00,48.36,48.36,48.28,48.32,132138.75,40.6884,40.6884,40.6211,40.6547,132138.75
2015-10-20 13:30:00,48.32,48.32,48.24,48.28,264887.0,40.6547,40.6547,40.5874,40.6211,264887.0
2015-10-20 14:00:00,48.28,48.32,48.24,48.28,65247.0,40.6211,40.6547,40.5874,40.6211,65247.0
2015-10-20 14:30:00,48.32,48.36,48.28,48.36,287193.0,40.6547,40.6884,40.6211,40.6884,287193.0
2015-10-20 15:00:00,48.36,48.36,48.28,48.36,169259.5,40.6884,40.6884,40.6211,40.6884,169259.5
2015-10-20 15:30:00,48.36,48.36,48.24,48.32,1586677.75,40.6884,40.6884,40.5874,40.6547,1586677.75
2015-10-21 09:30:00,49.16,49.2,49.08,49.16,683960.75,41.3615,41.3952,41.2942,41.3615,683960.75
2015-10-21 10:00:00,49.16,49.16,48.96,49.0,2566476.25,41.3615,41.3615,41.1932,41.2269,2566476.25
2015-10-21 10:30:00,49.04,49.12,48.96,49.12,3382833.75,41.2605,41.3278,41.1932,41.3278,3382833.75
2015-10-21 11:00:00,49.12,49.12,49.0,49.12,864422.5,41.3278,41.3278,41.2269,41.3278,864422.5
2015-10-21 11:30:00,49.12,49.16,49.08,49.16,1522788.75,41.3278,41.3615,41.2942,41.3615,1522788.75
2015-10-21 12:00:00,49.16,49.16,49.08,49.12,518263.25,41.3615,41.3615,41.2942,41.3278,518263.25
2015-10-21 12:30:00,49.12,49.16,49.08,49.12,604861.5,41.3278,41.3615,41.2942,41.3278,604861.5
2015-10-21 13:00:00,49.12,49.12,48.92,48.96,1371011.25,41.3278,41.3278,41.1596,41.1932,1371011.25
2015-10-21 13:30:00,48.96,49.08,48.92,49.0,1513780.5,41.1932,41.2942,41.1596,41.2269,1513780.5
2015-10-21 14:00:00,48.96,49.0,48.88,49.0,629589.75,41.1932,41.2269,41.1259,41.2269,629589.75
2015-10-21 14:30:00,49.0,49.16,48.96,49.12,540116.0,41.2269,41.3615,41.1932,41.3278,540116.0
2015-10-21 15:00:00,49.12,49.16,49.0,49.08,580784.75,41.3278,41.3615,41.2269,41.2942,580784.75
2015-10-21 15:30:00,49.04,49.08,48.88,48.96,929269.0,41.2605,41.2942,41.1259,41.1932,929269.0
2015-10-22 09:30:00,49.2,49.48,49.2,49.48,699497.0,41.3952,41.6307,41.3952,41.6307,699497.0
2015-10-22 10:00:00,49.48,49.72,49.44,49.68,1651946.25,41.6307,41.8327,41.5971,41.799,1651946.25
2015-10-22 10:30:00,49.68,49.68,49.56,49.64,2169118.5,41.799,41.799,41.698,41.7654,2169118.5
2015-10-22 11:00:00,49.64,49.68,49.6,49.68,1397465.25,41.7654,41.799,41.7317,41.799,1397465.25
2015-10-22 11:30:00,49.68,49.72,49.6,49.72,350049.75,41.799,41.8327,41.7317,41.8327,350049.75
2015-10-22 12:00:00,49.72,49.8,49.68,49.8,613454.0,41.8327,41.9,41.799,41.9,613454.0
2015-10-22 12:30:00,49.8,49.8,49.68,49.76,523355.75,41.9,41.9,41.799,41.8663,523355.75
2015-10-22 13:00:00,49.76,49.76,49.68,49.72,254287.5,41.8663,41.8663,41.799,41.8327,254287.5
2015-10-22 13:30:00,49.68,49.72,49.6,49.64,417211.75,41.799,41.8327,41.7317,41.7654,417211.75
2015-10-22 14:00:00,49.6,49.64,49.52,49.64,456979.75,41.7317,41.7654,41.6644,41.7654,456979.75
2015-10-22 14:30:00,49.64,49.72,49.56,49.68,643162.5,41.7654,41.8327,41.698,41.799,643162.5
2015-10-22 15:00:00,49.72,49.72,49.64,49.72,543126.5,41.8327,41.8327,41.7654,41.8327,543126.5
2015-10-22 15:30:00,49.68,49.72,49.52,49.56,1626123.25,41.799,41.8327,41.6644,41.698,1626123.25
2015-10-23 09:30:00,49.88,49.92,49.8,49.92,871386.25,41.9673,42.0009,41.9,42.0009,871386.25
2015-10-23 10:00:00,49.92,49.92,49.76,49.84,1207429.5,42.0009,42.0009,41.8663,41.9336,1207429.5
2015-10-23 10:30:00,49.88,49.96,49.84,49.92,1154173.75,41.9673,42.0346,41.9336,42.0009,1154173.75
2015-10-23 11:00:00,49.92,49.92,49.88,49.88,333530.0,42.0009,42.0009,41.9673,41.9673,333530.0
2015-10-23 11:30:00,49.92,49.92,49.84,49.88,272983.0,42.0009,42.0009,41.9336,41.9673,272983.0
2015-10-23 12:00:00,49.88,49.92,49.84,49.88,177012.75,41.9673,42.0009,41.9336,41.9673,177012.75
2015-10-23 12:30:00,49.92,49.96,49.88,49.96,902601.0,42.0009,42.0346,41.9673,42.0346,902601.0
2015-10-23 13:00:00,49.96,50.08,49.92,50.08,1200318.0,42.0346,42.1356,42.0009,42.1356,1200318.0
2015-10-23 13:30:00,50.08,50.08,50.04,50.08,241592.75,42.1356,42.1356,42.1019,42.1356,241592.75
2015-10-23 14:00:00,50.08,50.16,50.04,50.12,857848.75,42.1356,42.2029,42.1019,42.1692,857848.75
2015-10-23 14:30:00,50.16,50.2,50.12,50.16,514741.0,42.2029,42.2365,42.1692,42.2029,514741.0
2015-10-23 15:00:00,50.16,50.2,50.04,50.08,958872.5,42.2029,42.2365,42.1019,42.1356,958872.5
2015-10-23 15:30:00,50.08,50.16,50.0,50.0,2888100.75,42.1356,42.2029,42.0682,42.0682,2888100.75
2015-10-26 09:30:00,50.0,50.0,49.84,49.96,567831.5,42.0682,42.0682,41.9336,42.0346,567831.5
2015-10-26 10:00:00,49.96,49.96,49.84,49.92,840639.75,42.0346,42.0346,41.9336,42.0009,840639.75
2015-10-26 10:30:00,49.92,49.96,49.88,49.96,682832.75,42.0009,42.0346,41.9673,42.0346,682832.75
2015-10-26 11:00:00,49.96,49.96,49.88,49.92,516857.5,42.0346,42.0346,41.9673,42.0009,516857.5
2015-10-26 11:30:00,49.92,49.92,49.88,49.92,368075.0,42.0009,42.0009,41.9673,42.0009,368075.0
2015-10-26 12:00:00,49.92,50.0,49.88,50.0,652550.5,42.0009,42.0682,41.9673,42.0682,652550.5
2015-10-26 12:30:00,50.0,50.08,49.96,50.04,278150.0,42.0682,42.1356,42.0346,42.1019,278150.0
2015-10-26 13:00:00,50.04,50.08,50.0,50.08,311937.5,42.1019,42.1356,42.0682,42.1356,311937.5
2015-10-26 13:30:00,50.08,50.08,50.04,50.04,173918.75,42.1356,42.1356,42.1019,42.1019,173918.75
2015-10-26 14:00:00,50.08,50.08,50.0,50.04,340674.0,42.1356,42.1356,42.0682,42.1019,340674.0
2015-10-26 14:30:00,50.04,50.04,49.96,50.04,613567.5,42.1019,42.1019,42.0346,42.1019,613567.5
2015-10-26 15:00:00,50.04,50.08,50.0,50.08,1127023.0,42.1019,42.1356,42.0682,42.1356,1127023.0
2015-10-26 15:30:00,50.08,50.12,49.96,49.96,1524255.0,42.1356,42.1692,42.0346,42.0346,1524255.0
2015-10-27 09:30:00,49.52,49.56,49.44,49.52,995324.0,41.6644,41.698,41.5971,41.6644,995324.0
2015-10-27 10:00:00,49.52,49.56,49.4,49.4,860575.5,41.6644,41.698,41.5634,41.5634,860575.5
2015-10-27 10:30:00,49.44,49.52,49.4,49.48,786812.75,41.5971,41.6644,41.5634,41.6307,786812.75
2015-10-27 11:00:00,49.52,49.6,49.48,49.48,442590.0,41.6644,41.7317,41.6307,41.6307,442590.0
2015-10-27 11:30:00,49.52,49.56,49.48,49.52,543834.0,41.6644,41.698,41.6307,41.6644,543834.0
2015-10-27 12:00:00,49.52,49.56,49.48,49.52,717451.5,41.6644,41.698,41.6307,41.6644,717451.5
2015-10-27 12:30:00,49.52,49.6,49.52,49.6,747362.25,41.6644,41.7317,41.6644,41.7317,747362.25
2015-10-27 13:00:00,49.6,49.6,49.48,49.56,548763.0,41.7317,41.7317,41.6307,41.698,548763.0
2015-10-27 13:30:00,49.6,49.6,49.52,49.56,760182.75,41.7317,41.7317,41.6644,41.698,760182.75
2015-10-27 14:00:00,49.56,49.6,49.52,49.56,468144.5,41.698,41.7317,41.6644,41.698,468144.5
2015-10-27 14:30:00,49.56,49.6,49.52,49.52,660245.75,41.698,41.7317,41.6644,41.6644,660245.75
2015-10-27 15:00:00,49.52,49.6,49.52,49.6,888655.25,41.6644,41.7317,41.6644,41.7317,888655.25
2015-10-27 15:30:00,49.6,49.6,49.52,49.6,1576043.5,41.7317,41.7317,41.6644,41.7317,1576043.5
2015-10-28 09:30:00,49.76,49.8,49.68,49.8,435855.5,41.8663,41.9,41.799,41.9,435855.5
2015-10-28 10:00:00,49.8,49.84,49.72,49.76,905160.25,41.9,41.9336,41.8327,41.8663,905160.25
2015-10-28 10:30:00,49.76,49.88,49.72,49.84,606097.75,41.8663,41.9673,41.8327,41.9336,606097.75
2015-10-28 11:00:00,49.88,49.92,49.8,49.88,337057.0,41.9673,42.0009,41.9,41.9673,337057.0
2015-10-28 11:30:00,49.84,49.96,49.84,49.96,246266.25,41.9336,42.0346,41.9336,42.0346,246266.25
2015-10-28 12:00:00,49.96,49.96,49.92,49.96,81306.5,42.0346,42.0346,42.0009,42.0346,81306.5
2015-10-28 12:30:00,49.96,49.96,49.88,49.92,711569.25,42.0346,42.0346,41.9673,42.0009,711569.25
2015-10-28 13:00:00,49.92,50.0,49.88,50.0,363369.75,42.0009,42.0682,41.9673,42.0682,363369.75
2015-10-28 13:30:00,50.0,50.08,49.92,50.0,387871.25,42.0682,42.1356,42.0009,42.0682,387871.25
2015-10-28 14:00:00,50.0,50.12,49.56,49.8,3181831.5,42.0682,42.1692,41.698,41.9,3181831.5
2015-10-28 14:30:00,49.8,49.92,49.68,49.92,1814089.75,41.9,42.0009,41.799,42.0009,1814089.75
2015-10-28 15:00:00,49.92,50.08,49.88,50.04,1396032.75,42.0009,42.1356,41.9673,42.1019,1396032.75
2015-10-28 15:30:00,50.0,50.08,49.96,50.04,2041111.5,42.0682,42.1356,42.0346,42.1019,2041111.5
2015-10-29 09:30:00,49.4,49.48,49.36,49.44,562575.5,41.5634,41.6307,41.5298,41.5971,562575.5
2015-10-29 10:00:00,49.44,49.52,49.36,49.4,695704.5,41.5971,41.6644,41.5298,41.5634,695704.5
2015-10-29 10:30:00,49.44,49.48,49.4,49.4,430628.5,41.5971,41.6307,41.5634,41.5634,430628.5
2015-10-29 11:00:00,49.4,49.48,49.36,49.4,846178.75,41.5634,41.6307,41.5298,41.5634,846178.75
2015-10-29 11:30:00,49.44,49.48,49.4,49.44,246194.25,41.5971,41.6307,41.5634,41.5971,246194.25
2015-10-29 12:00:00,49.44,49.48,49.4,49.48,284123.25,41.5971,41.6307,41.5634,41.6307,284123.25
2015-10-29 12:30:00,49.48,49.56,49.4,49.44,350996.0,41.6307,41.698,41.5634,41.5971,350996.0
2015-10-29 13:00:00,49.44,49.48,49.4,49.44,106997.0,41.5971,41.6307,41.5634,41.5971,106997.0
2015-10-29 13:30:00,49.44,49.44,49.36,49.4,401862.25,41.5971,41.5971,41.5298,41.5634,401862.25
2015-10-29 14:00:00,49.4,49.48,49.36,49.48,106866.0,41.5634,41.6307,41.5298,41.6307,106866.0
2015-10-29 14:30:00,49.48,49.48,49.4,49.44,147111.0,41.6307,41.6307,41.5634,41.5971,147111.0
2015-10-29 15:00:00,49.44,49.48,49.4,49.48,214280.25,41.5971,41.6307,41.5634,41.6307,214280.25
2015-10-29 15:30:00,49.44,49.56,49.44,49.52,1713531.5,41.5971,41.698,41.5971,41.6644,1713531.5
2015-10-30 09:30:00,49.6,49.6,49.44,49.52,957663.25,41.7317,41.7317,41.5971,41.6644,957663.25
2015-10-30 10:00:00,49.48,49.52,49.4,49.4,1527917.5,41.6307,41.6644,41.5634,41.5634,1527917.5
2015-10-30 10:30:00,49.44,49.52,49.4,49.48,1022896.5,41.5971,41.6644,41.5634,41.6307,1022896.5
2015-10-30 11:00:00,49.48,49.52,49.4,49.48,868367.25,41.6307,41.6644,41.5634,41.6307,868367.25
2015-10-30 11:30:00,49.48,49.52,49.4,49.52,392525.5,41.6307,41.6644,41.5634,41.6644,392525.5
2015-10-30 12:00:00,49.52,49.52,49.4,49.44,746421.5,41.6644,41.6644,41.5634,41.5971,746421.5
2015-10-30 12:30:00,49.44,49.52,49.4,49.52,769629.25,41.5971,41.6644,41.5634,41.6644,769629.25
2015-10-30 13:00:00,49.52,49.56,49.44,49.48,276154.0,41.6644,41.698,41.5971,41.6307,276154.0
2015-10-30 13:30:00,49.48,49.52,49.44,49.48,207563.75,41.6307,41.6644,41.5971,41.6307,207563.75
2015-10-30 14:00:00,49.44,49.48,49.36,49.36,191942.0,41.5971,41.6307,41.5298,41.5298,191942.0
2015-10-30 14:30:00,49.36,49.4,49.28,49.32,451188.75,41.5298,41.5634,41.4625,41.4961,451188.75
2015-10-30 15:00:00,49.32,49.36,49.24,49.28,394170.25,41.4961,41.5298,41.4288,41.4625,394170.25
2015-10-30 15:30:00,49.28,49.4,49.24,49.28,975519.25,41.4625,41.5634,41.4288,41.4625,975519.25
2015-11-02 09:30:00,49.16,49.36,49.16,49.32,724666.25,41.3615,41.5298,41.3615,41.4961,724666.25
2015-11-02 10:00:00,49.32,49.4,49.28,49.4,869425.0,41.4961,41.5634,41.4625,41.5634,869425.0
2015-11-02 10:30:00,49.36,49.4,49.32,49.32,452592.5,41.5298,41.5634,41.4961,41.4961,452592.5
2015-11-02 11:00:00,49.32,49.4,49.32,49.36,427645.75,41.4961,41.5634,41.4961,41.5298,427645.75
2015-11-02 11:30:00,49.36,49.4,49.36,49.4,225468.0,41.5298,41.5634,41.5298,41.5634,225468.0
2015-11-02 12:00:00,49.36,49.4,49.32,49.32,442730.5,41.5298,41.5634,41.4961,41.4961,442730.5
2015-11-02 12:30:00,49.36,49.44,49.32,49.44,344143.25,41.5298,41.5971,41.4961,41.5971,344143.25
2015-11-02 13:00:00,49.44,49.44,49.4,49.44,223699.75,41.5971,41.5971,41.5634,41.5971,223699.75
2015-11-02 13:30:00,49.44,49.48,49.4,49.44,505545.0,41.5971,41.6307,41.5634,41.5971,505545.0
2015-11-02 14:00:00,49.48,49.48,49.44,49.48,249520.25,41.6307,41.6307,41.5971,41.6307,249520.25
2015-11-02 14:30:00,49.48,49.56,49.44,49.52,513461.25,41.6307,41.698,41.5971,41.6644,513461.25
2015-11-02 15:00:00,49.56,49.6,49.52,49.56,664194.25,41.698,41.7317,41.6644,41.698,664194.25
2015-11-02 15:30:00,49.56,49.72,49.56,49.68,1372643.5,41.698,41.8327,41.698,41.799,1372643.5
2015-11-03 09:30:00,49.52,49.6,49.48,49.48,328006.75,41.6644,41.7317,41.6307,41.6307,328006.75
2015-11-03 10:00:00,49.52,49.6,49.48,49.6,1131522.0,41.6644,41.7317,41.6307,41.7317,1131522.0
2015-11-03 10:30:00,49.6,49.64,49.52,49.52,488346.0,41.7317,41.7654,41.6644,41.6644,488346.0
2015-11-03 11:00:00,49.52,49.6,49.52,49.52,224595.0,41.6644,41.7317,41.6644,41.6644,224595.0
2015-11-03 11:30:00,49.52,49.64,49.52,49.6,252517.75,41.6644,41.7654,41.6644,41.7317,252517.75
2015-11-03 12:00:00,49.64,49.64,49.52,49.56,222489.0,41.7654,41.7654,41.6644,41.698,222489.0
2015-11-03 12:30:00,49.56,49.68,49.52,49.68,730934.25,41.698,41.799,41.6644,41.799,730934.25
2015-11-03 13:00:00,49.64,49.72,49.56,49.6,1386179.5,41.7654,41.8327,41.698,41.7317,1386179.5
2015-11-03 13:30:00,49.6,49.68,49.56,49.64,617748.25,41.7317,41.799,41.698,41.7654,617748.25
2015-11-03 14:00:00,49.64,49.76,49.6,49.72,379020.0,41.7654,41.8663,41.7317,41.8327,379020.0
2015-11-03 14:30:00,49.72,49.76,49.68,49.72,181546.25,41.8327,41.8663,41.799,41.8327,181546.25
2015-11-03 15:00:00,49.68,49.72,49.64,49.72,355124.0,41.799,41.8327,41.7654,41.8327,355124.0
2015-11-03 15:30:00,49.68,49.72,49.52,49.6,1104059.75,41.799,41.8327,41.6644,41.7317,1104059.75
2015-11-04 09:30:00,49.44,49.44,49.28,49.32,485686.5,41.5971,41.5971,41.4625,41.4961,485686.5
2015-11-04 10:00:00,49.32,49.48,49.24,49.44,1144417.75,41.4961,41.6307,41.4288,41.5971,1144417.75
2015-11-04 10:30:00,49.48,49.52,49.36,49.44,645456.25,41.6307,41.6644,41.5298,41.5971,645456.25
2015-11-04 11:00:00,49.4,49.44,49.28,49.36,555354.5,41.5634,41.5971,41.4625,41.5298,555354.5
2015-11-04 11:30:00,49.36,49.36,49.28,49.36,295103.0,41.5298,41.5298,41.4625,41.5298,295103.0
2015-11-04 12:00:00,49.32,49.44,49.32,49.4,333597.5,41.4961,41.5971,41.4961,41.5634,333597.5
2015-11-04 12:30:00,49.4,49.44,49.36,49.4,737355.25,41.5634,41.5971,41.5298,41.5634,737355.25
2015-11-04 13:00:00,49.4,49.4,49.24,49.32,303677.5,41.5634,41.5634,41.4288,41.4961,303677.5
2015-11-04 13:30:00,49.32,49.36,49.28,49.36,121410.75,41.4961,41.5298,41.4625,41.5298,121410.75
2015-11-04 14:00:00,49.36,49.4,49.32,49.36,209935.0,41.5298,41.5634,41.4961,41.5298,209935.0
2015-11-04 14:30:00,49.36,49.44,49.32,49.4,453505.0,41.5298,41.5971,41.4961,41.5634,453505.0
2015-11-04 15:00:00,49.4,49.4,49.32,49.4,676495.25,41.5634,41.5634,41.4961,41.5634,676495.25
2015-11-04 15:30:00,49.4,49.4,49.24,49.36,1247707.25,41.5634,41.5634,41.4288,41.5298,1247707.25
2015-11-05 09:30:00,49.76,49.92,49.76,49.88,436372.5,41.8663,42.0009,41.8663,41.9673,436372.5
2015-11-05 10:00:00,49.92,49.92,49.64,49.68,1624089.0,42.0009,42.0009,41.7654,41.799,1624089.0
2015-11-05 10:30:00,49.68,49.72,49.6,49.68,760672.0,41.799,41.8327,41.7317,41.799,760672.0
2015-11-05 11:00:00,49.68,49.72,49.64,49.68,318828.75,41.799,41.8327,41.7654,41.799,318828.75
2015-11-05 11:30:00,49.68,49.76,49.64,49.76,444184.25,41.799,41.8663,41.7654,41.8663,444184.25
2015-11-05 12:00:00,49.76,49.88,49.68,49.8,3272746.75,41.8663,41.9673,41.799,41.9,3272746.75
2015-11-05 12:30:00,49.8,49.84,49.72,49.76,1519304.25,41.9,41.9336,41.8327,41.8663,1519304.25
2015-11-05 13:00:00,49.76,49.8,49.72,49.76,506698.75,41.8663,41.9,41.8327,41.8663,506698.75
2015-11-05 13:30:00,49.72,49.8,49.72,49.76,324693.25,41.8327,41.9,41.8327,41.8663,324693.25
2015-11-05 14:00:00,49.76,49.8,49.64,49.72,399359.0,41.8663,41.9,41.7654,41.8327,399359.0
2015-11-05 14:30:00,49.72,49.72,49.64,49.72,287970.5,41.8327,41.8327,41.7654,41.8327,287970.5
2015-11-05 15:00:00,49.72,49.76,49.72,49.76,1004721.25,41.8327,41.8663,41.8327,41.8663,1004721.25
2015-11-05 15:30:00,49.76,49.8,49.68,49.72,2007258.5,41.8663,41.9,41.799,41.8327,2007258.5
2015-11-06 09:30:00,49.64,49.8,49.52,49.56,1027697.75,41.7654,41.9,41.6644,41.698,1027697.75
2015-11-06 10:00:00,49.56,49.6,49.44,49.56,1687950.25,41.698,41.7317,41.5971,41.698,1687950.25
2015-11-06 10:30:00,49.56,49.68,49.52,49.6,673821.0,41.698,41.799,41.6644,41.7317,673821.0
2015-11-06 11:00:00,49.6,49.64,49.44,49.48,898031.75,41.7317,41.7654,41.5971,41.6307,898031.75
2015-11-06 11:30:00,49.48,49.56,49.48,49.52,329635.75,41.6307,41.698,41.6307,41.6644,329635.75
2015-11-06 12:00:00,49.52,49.56,49.44,49.48,373115.25,41.6644,41.698,41.5971,41.6307,373115.25
2015-11-06 12:30:00,49.52,49.52,49.48,49.48,76812.5,41.6644,41.6644,41.6307,41.6307,76812.5
2015-11-06 13:00:00,49.48,49.56,49.48,49.52,133369.75,41.6307,41.698,41.6307,41.6644,133369.75
2015-11-06 13:30:00,49.52,49.6,49.48,49.56,238439.0,41.6644,41.7317,41.6307,41.698,238439.0
2015-11-06 14:00:00,49.56,49.64,49.52,49.52,283429.5,41.698,41.7654,41.6644,41.6644,283429.5
2015-11-06 14:30:00,49.52,49.6,49.48,49.6,299066.5,41.6644,41.7317,41.6307,41.7317,299066.5
2015-11-06 15:00:00,49.6,49.6,49.56,49.6,252004.75,41.7317,41.7317,41.698,41.7317,252004.75
2015-11-06 15:30:00,49.56,49.64,49.56,49.64,640333.25,41.698,41.7654,41.698,41.7654,640333.25
2015-11-09 09:30:00,49.72,49.72,49.6,49.6,769554.0,41.8327,41.8327,41.7317,41.7317,769554.0
2015-11-09 10:00:00,49.56,49.6,49.44,49.52,548030.75,41.698,41.7317,41.5971,41.6644,548030.75
2015-11-09 10:30:00,49.52,49.6,49.48,49.52,708154.25,41.6644,41.7317,41.6307,41.6644,708154.25
2015-11-09 11:00:00,49.52,49.56,49.4,49.44,513126.75,41.6644,41.698,41.5634,41.5971,513126.75
2015-11-09 11:30:00,49.44,49.48,49.28,49.32,739592.75,41.5971,41.6307,41.4625,41.4961,739592.75
2015-11-09 12:00:00,49.32,49.4,49.28,49.36,337918.75,41.4961,41.5634,41.4625,41.5298,337918.75
2015-11-09 12:30:00,49.36,49.4,49.32,49.36,243341.25,41.5298,41.5634,41.4961,41.5298,243341.25
2015-11-09 13:00:00,49.32,49.36,49.24,49.32,363523.75,41.4961,41.5298,41.4288,41.4961,363523.75
2015-11-09 13:30:00,49.32,49.32,49.24,49.28,373549.5,41.4961,41.4961,41.4288,41.4625,373549.5
2015-11-09 14:00:00,49.24,49.32,49.24,49.32,314164.5,41.4288,41.4961,41.4288,41.4961,314164.5
2015-11-09 14:30:00,49.32,49.32,49.24,49.32,422962.75,41.4961,41.4961,41.4288,41.4961,422962.75
2015-11-09 15:00:00,49.28,49.36,49.24,49.36,428153.0,41.4625,41.5298,41.4288,41.5298,428153.0
2015-11-09 15:30:00,49.32,49.48,49.32,49.4,1483833.25,41.4961,41.6307,41.4961,41.5634,1483833.25
2015-11-10 09:30:00,49.76,49.88,49.72,49.84,496882.5,41.8663,41.9673,41.8327,41.9336,496882.5
2015-11-10 10:00:00,49.84,49.84,49.72,49.76,619559.0,41.9336,41.9336,41.8327,41.8663,619559.0
2015-11-10 10:30:00,49.76,49.84,49.72,49.84,406604.25,41.8663,41.9336,41.8327,41.9336,406604.25
2015-11-10 11:00:00,49.84,49.88,49.8,49.84,356604.0,41.9336,41.9673,41.9,41.9336,356604.0
2015-11-10 11:30:00,49.8,49.88,49.8,49.8,343610.0,41.9,41.9673,41.9,41.9,343610.0
2015-11-10 12:00:00,49.8,49.88,49.8,49.84,217869.5,41.9,41.9673,41.9,41.9336,217869.5
2015-11-10 12:30:00,49.84,49.92,49.84,49.88,235552.0,41.9336,42.0009,41.9336,41.9673,235552.0
2015-11-10 13:00:00,49.88,49.92,49.8,49.84,248197.0,41.9673,42.0009,41.9,41.9336,248197.0
2015-11-10 13:30:00,49.84,49.96,49.84,49.92,262238.25,41.9336,42.0346,41.9336,42.0009,262238.25
2015-11-10 14:00:00,49.92,49.96,49.88,49.92,209935.0,42.0009,42.0346,41.9673,42.0009,209935.0
2015-11-10 14:30:00,49.88,50.0,49.88,49.88,1235423.25,41.9673,42.0682,41.9673,41.9673,1235423.25
2015-11-10 15:00:00,49.88,49.92,49.84,49.84,322773.25,41.9673,42.0009,41.9336,41.9336,322773.25
2015-11-10 15:30:00,49.84,49.92,49.84,49.92,1137592.5,41.9336,42.0009,41.9336,42.0009,1137592.5
2015-11-11 09:30:00,50.24,50.36,50.24,50.28,791818.5,42.2702,42.3711,42.2702,42.3038,791818.5
2015-11-11 10:00:00,50.28,50.32,50.2,50.24,483769.75,42.3038,42.3375,42.2365,42.2702,483769.75
2015-11-11 10:30:00,50.24,50.28,50.16,50.28,309387.25,42.2702,42.3038,42.2029,42.3038,309387.25
2015-11-11 11:00:00,50.24,50.32,50.2,50.32,169440.25,42.2702,42.3375,42.2365,42.3375,169440.25
2015-11-11 11:30:00,50.32,50.36,50.28,50.32,185450.0,42.3375,42.3711,42.3038,42.3375,185450.0
2015-11-11 12:00:00,50.32,50.36,50.28,50.36,206838.5,42.3375,42.3711,42.3038,42.3711,206838.5
2015-11-11 12:30:00,50.36,50.4,50.28,50.32,476186.25,42.3711,42.4048,42.3038,42.3375,476186.25
2015-11-11 13:00:00,50.32,50.32,50.24,50.28,208698.5,42.3375,42.3375,42.2702,42.3038,208698.5
2015-11-11 13:30:00,50.28,50.32,50.2,50.28,186129.0,42.3038,42.3375,42.2365,42.3038,186129.0
2015-11-11 14:00:00,50.28,50.32,50.24,50.32,174448.25,42.3038,42.3375,42.2702,42.3375,174448.25
2015-11-11 14:30:00,50.32,50.36,50.2,50.2,303123.5,42.3375,42.3711,42.2365,42.2365,303123.5
2015-11-11 15:00:00,50.2,50.28,50.2,50.28,486819.5,42.2365,42.3038,42.2365,42.3038,486819.5
2015-11-11 15:30:00,50.28,50.28,50.16,50.16,1432617.75,42.3038,42.3038,42.2029,42.2029,1432617.75
2015-11-12 09:30:00,49.76,49.8,49.64,49.8,781140.75,41.8663,41.9,41.7654,41.9,781140.75
2015-11-12 10:00:00,49.8,49.84,49.68,49.72,534662.0,41.9,41.9336,41.799,41.8327,534662.0
2015-11-12 10:30:00,49.72,49.84,49.68,49.84,515251.0,41.8327,41.9336,41.799,41.9336,515251.0
2015-11-12 11:00:00,49.84,49.92,49.72,49.76,654454.75,41.9336,42.0009,41.8327,41.8663,654454.75
2015-11-12 11:30:00,49.76,49.8,49.72,49.76,214104.0,41.8663,41.9,41.8327,41.8663,214104.0
2015-11-12 12:00:00,49.76,49.8,49.68,49.72,816266.75,41.8663,41.9,41.799,41.8327,816266.75
2015-11-12 12:30:00,49.72,49.72,49.68,49.68,1048275.0,41.8327,41.8327,41.799,41.799,1048275.0
2015-11-12 13:00:00,49.72,49.76,49.64,49.72,383675.75,41.8327,41.8663,41.7654,41.8327,383675.75
2015-11-12 13:30:00,49.72,49.76,49.68,49.72,1616982.5,41.8327,41.8663,41.799,41.8327,1616982.5
2015-11-12 14:00:00,49.72,49.76,49.64,49.72,575745.0,41.8327,41.8663,41.7654,41.8327,575745.0
2015-11-12 14:30:00,49.76,49.76,49.64,49.72,896280.5,41.8663,41.8663,41.7654,41.8327,896280.5
2015-11-12 15:00:00,49.68,49.72,49.64,49.68,676058.25,41.799,41.8327,41.7654,41.799,676058.25
2015-11-12 15:30:00,49.72,49.72,49.56,49.64,1157599.0,41.8327,41.8327,41.698,41.7654,1157599.0
2015-11-13 09:30:00,49.64,49.76,49.6,49.68,600471.75,41.7654,41.8663,41.7317,41.799,600471.75
2015-11-13 10:00:00,49.68,49.68,49.48,49.52,688802.75,41.799,41.799,41.6307,41.6644,688802.75
2015-11-13 10:30:00,49.52,49.6,49.48,49.6,806020.0,41.6644,41.7317,41.6307,41.7317,806020.0
2015-11-13 11:00:00,49.56,49.6,49.44,49.48,520755.75,41.698,41.7317,41.5971,41.6307,520755.75
2015-11-13 11:30:00,49.48,49.56,49.44,49.52,720395.5,41.6307,41.698,41.5971,41.6644,720395.5
2015-11-13 12:00:00,49.52,49.64,49.52,49.6,409777.75,41.6644,41.7654,41.6644,41.7317,409777.75
2015-11-13 12:30:00,49.6,49.64,49.56,49.64,429801.0,41.7317,41.7654,41.698,41.7654,429801.0
2015-11-13 13:00:00,49.6,49.68,49.56,49.56,233012.0,41.7317,41.799,41.698,41.698,233012.0
2015-11-13 13:30:00,49.6,49.6,49.52,49.6,459552.0,41.7317,41.7317,41.6644,41.7317,459552.0
2015-11-13 14:00:00,49.56,49.6,49.52,49.56,253658.25,41.698,41.7317,41.6644,41.698,253658.25
2015-11-13 14:30:00,49.56,49.56,49.44,49.48,618369.75,41.698,41.698,41.5971,41.6307,618369.75
2015-11-13 15:00:00,49.48,49.52,49.36,49.4,479997.5,41.6307,41.6644,41.5298,41.5634,479997.5
2015-11-13 15:30:00,49.4,49.48,49.36,49.4,1991005.5,41.5634,41.6307,41.5298,41.5634,1991005.5
2015-11-16 09:30:00,49.56,49.76,49.56,49.68,739125.75,41.698,41.8663,41.698,41.799,739125.75
2015-11-16 10:00:00,49.68,49.72,49.6,49.64,443437.25,41.799,41.8327,41.7317,41.7654,443437.25
2015-11-16 10:30:00,49.64,49.68,49.56,49.6,592233.5,41.7654,41.799,41.698,41.7317,592233.5
2015-11-16 11:00:00,49.6,49.64,49.52,49.52,1059676.5,41.7317,41.7654,41.6644,41.6644,1059676.5
2015-11-16 11:30:00,49.56,49.68,49.52,49.64,375330.25,41.698,41.799,41.6644,41.7654,375330.25
2015-11-16 12:00:00,49.64,49.68,49.6,49.68,232086.0,41.7654,41.799,41.7317,41.799,232086.0
2015-11-16 12:30:00,49.64,49.72,49.64,49.72,370086.75,41.7654,41.8327,41.7654,41.8327,370086.75
2015-11-16 13:00:00,49.72,49.84,49.68,49.8,599308.25,41.8327,41.9336,41.799,41.9,599308.25
2015-11-16 13:30:00,49.8,49.84,49.76,49.8,145584.75,41.9,41.9336,41.8663,41.9,145584.75
2015-11-16 14:00:00,49.84,49.84,49.8,49.84,150583.25,41.9336,41.9336,41.9,41.9336,150583.25
2015-11-16 14:30:00,49.84,49.88,49.8,49.84,223420.75,41.9336,41.9673,41.9,41.9336,223420.75
2015-11-16 15:00:00,49.84,49.92,49.8,49.92,228776.5,41.9336,42.0009,41.9,42.0009,228776.5
2015-11-16 15:30:00,49.92,49.96,49.88,49.88,1083026.5,42.0009,42.0346,41.9673,41.9673,1083026.5
2015-11-17 09:30:00,49.96,49.96,49.88,49.92,675127.0,42.0346,42.0346,41.9673,42.0009,675127.0
2015-11-17 10:00:00,49.92,49.96,49.88,49.92,570608.0,42.0009,42.0346,41.9673,42.0009,570608.0
2015-11-17 10:30:00,49.96,50.08,49.92,50.08,521366.75,42.0346,42.1356,42.0009,42.1356,521366.75
2015-11-17 11:00:00,50.04,50.08,50.0,50.08,333667.5,42.1019,42.1356,42.0682,42.1356,333667.5
2015-11-17 11:30:00,50.08,50.16,50.08,50.12,200945.25,42.1356,42.2029,42.1356,42.1692,200945.25
2015-11-17 12:00:00,50.12,50.2,50.08,50.12,2436688.25,42.1692,42.2365,42.1356,42.1692,2436688.25
2015-11-17 12:30:00,50.12,50.12,50.04,50.12,407970.5,42.1692,42.1692,42.1019,42.1692,407970.5
2015-11-17 13:00:00,50.12,50.16,50.04,50.08,262347.0,42.1692,42.2029,42.1019,42.1356,262347.0
2015-11-17 13:30:00,50.08,50.2,50.04,50.2,1553517.5,42.1356,42.2365,42.1019,42.2365,1553517.5
2015-11-17 14:00:00,50.2,50.24,50.12,50.12,469105.5,42.2365,42.2702,42.1692,42.1692,469105.5
2015-11-17 14:30:00,50.12,50.16,50.0,50.08,696013.5,42.1692,42.2029,42.0682,42.1356,696013.5
2015-11-17 15:00:00,50.12,50.12,49.96,50.04,781382.0,42.1692,42.1692,42.0346,42.1019,781382.0
2015-11-17 15:30:00,50.04,50.16,49.96,49.96,3163273.5,42.1019,42.2029,42.0346,42.0346,3163273.5
2015-11-18 09:30:00,49.96,50.04,49.92,49.96,947813.75,42.0346,42.1019,42.0009,42.0346,947813.75
2015-11-18 10:00:00,49.96,50.0,49.88,49.92,657578.75,42.0346,42.0682,41.9673,42.0009,657578.75
2015-11-18 10:30:00,49.96,49.96,49.88,49.92,303985.5,42.0346,42.0346,41.9673,42.0009,303985.5
2015-11-18 11:00:00,49.96,50.0,49.92,50.0,404960.25,42.0346,42.0682,42.0009,42.0682,404960.25
2015-11-18 11:30:00,49.96,50.04,49.92,49.96,337738.75,42.0346,42.1019,42.0009,42.0346,337738.75
2015-11-18 12:00:00,49.96,50.0,49.92,49.96,202344.0,42.0346,42.0682,42.0009,42.0346,202344.0
2015-11-18 12:30:00,50.0,50.0,49.96,49.96,138803.75,42.0682,42.0682,42.0346,42.0346,138803.75
2015-11-18 13:00:00,50.0,50.04,49.96,50.0,121404.25,42.0682,42.1019,42.0346,42.0682,121404.25
2015-11-18 13:30:00,50.0,50.04,49.96,50.0,289626.75,42.0682,42.1019,42.0346,42.0682,289626.75
2015-11-18 14:00:00,50.0,50.2,49.92,50.12,883974.75,42.0682,42.2365,42.0009,42.1692,883974.75
2015-11-18 14:30:00,50.12,50.28,50.08,50.28,461027.5,42.1692,42.3038,42.1356,42.3038,461027.5
2015-11-18 15:00:00,50.28,50.28,50.16,50.24,675402.75,42.3038,42.3038,42.2029,42.2702,675402.75
2015-11-18 15:30:00,50.2,50.32,50.2,50.28,1350294.25,42.2365,42.3375,42.2365,42.3038,1350294.25
2015-11-19 09:30:00,50.32,50.4,50.28,50.36,357108.5,42.3375,42.4048,42.3038,42.3711,357108.5
2015-11-19 10:00:00,50.36,50.4,50.28,50.32,580124.5,42.3711,42.4048,42.3038,42.3375,580124.5
2015-11-19 10:30:00,50.32,50.36,50.16,50.28,638556.25,42.3375,42.3711,42.2029,42.3038,638556.25
2015-11-19 11:00:00,50.28,50.36,50.24,50.36,385662.25,42.3038,42.3711,42.2702,42.3711,385662.25
2015-11-19 11:30:00,50.36,50.36,50.24,50.28,254087.75,42.3711,42.3711,42.2702,42.3038,254087.75
2015-11-19 12:00:00,50.28,50.32,50.24,50.32,251319.75,42.3038,42.3375,42.2702,42.3375,251319.75
2015-11-19 12:30:00,50.32,50.36,50.28,50.36,299497.25,42.3375,42.3711,42.3038,42.3711,299497.25
2015-11-19 13:00:00,50.36,50.36,50.32,50.32,79304.75,42.3711,42.3711,42.3375,42.3375,79304.75
2015-11-19 13:30:00,50.36,50.36,50.32,50.36,73367.75,42.3711,42.3711,42.3375,42.3711,73367.75
2015-11-19 14:00:00,50.36,50.36,50.24,50.32,221719.0,42.3711,42.3711,42.2702,42.3375,221719.0
2015-11-19 14:30:00,50.32,50.32,50.28,50.32,164384.5,42.3375,42.3375,42.3038,42.3375,164384.5
2015-11-19 15:00:00,50.32,50.32,50.24,50.32,216586.0,42.3375,42.3375,42.2702,42.3375,216586.0
2015-11-19 15:30:00,50.32,50.32,50.24,50.24,1089197.75,42.3375,42.3375,42.2702,42.2702,1089197.75
2015-11-20 09:30:00,50.4,50.52,50.4,50.48,592377.0,42.4048,42.5058,42.4048,42.4721,592377.0
2015-11-20 10:00:00,50.48,50.52,50.44,50.48,359969.25,42.4721,42.5058,42.4384,42.4721,359969.25
2015-11-20 10:30:00,50.48,50.48,50.4,50.48,343887.0,42.4721,42.4721,42.4048,42.4721,343887.0
2015-11-20 11:00:00,50.44,50.52,50.44,50.52,260729.75,42.4384,42.5058,42.4384,42.5058,260729.75
2015-11-20 11:30:00,50.48,50.56,50.48,50.48,626488.5,42.4721,42.5394,42.4721,42.4721,626488.5
2015-11-20 12:00:00,50.52,50.52,50.48,50.52,390130.25,42.5058,42.5058,42.4721,42.5058,390130.25
2015-11-20 12:30:00,50.52,50.56,50.48,50.52,712797.0,42.5058,42.5394,42.4721,42.5058,712797.0
2015-11-20 13:00:00,50.52,50.56,50.48,50.52,237266.25,42.5058,42.5394,42.4721,42.5058,237266.25
2015-11-20 13:30:00,50.52,50.56,50.48,50.52,342395.5,42.5058,42.5394,42.4721,42.5058,342395.5
2015-11-20 14:00:00,50.52,50.52,50.48,50.52,158293.5,42.5058,42.5058,42.4721,42.5058,158293.5
2015-11-20 14:30:00,50.52,50.52,50.44,50.48,359188.75,42.5058,42.5058,42.4384,42.4721,359188.75
2015-11-20 15:00:00,50.48,50.52,50.44,50.48,384550.25,42.4721,42.5058,42.4384,42.4721,384550.25
2015-11-20 15:30:00,50.52,50.56,50.44,50.48,742246.25,42.5058,42.5394,42.4384,42.4721,742246.25
2015-11-23 09:30:00,50.4,50.4,50.28,50.36,934943.75,42.4048,42.4048,42.3038,42.3711,934943.75
2015-11-23 10:00:00,50.36,50.48,50.32,50.4,592859.75,42.3711,42.4721,42.3375,42.4048,592859.75
2015-11-23 10:30:00,50.44,50.48,50.36,50.48,363191.75,42.4384,42.4721,42.3711,42.4721,363191.75
2015-11-23 11:00:00,50.48,50.48,50.4,50.44,446841.25,42.4721,42.4721,42.4048,42.4384,446841.25
2015-11-23 11:30:00,50.4,50.48,50.36,50.48,376588.0,42.4048,42.4721,42.3711,42.4721,376588.0
2015-11-23 12:00:00,50.48,50.48,50.36,50.4,497648.0,42.4721,42.4721,42.3711,42.4048,497648.0
2015-11-23 12:30:00,50.4,50.44,50.36,50.4,405430.25,42.4048,42.4384,42.3711,42.4048,405430.25
2015-11-23 13:00:00,50.4,50.44,50.36,50.4,429563.5,42.4048,42.4384,42.3711,42.4048,429563.5
2015-11-23 13:30:00,50.4,50.4,50.28,50.32,95235.5,42.4048,42.4048,42.3038,42.3375,95235.5
2015-11-23 14:00:00,50.28,50.32,50.2,50.24,175686.25,42.3038,42.3375,42.2365,42.2702,175686.25
2015-11-23 14:30:00,50.24,50.28,50.2,50.24,150059.5,42.2702,42.3038,42.2365,42.2702,150059.5
2015-11-23 15:00:00,50.28,50.32,50.24,50.32,130029.5,42.3038,42.3375,42.2702,42.3375,130029.5
2015-11-23 15:30:00,50.32,50.36,50.24,50.24,740119.0,42.3375,42.3711,42.2702,42.2702,740119.0
2015-11-24 09:30:00,50.28,50.32,50.24,50.32,206831.75,42.3038,42.3375,42.2702,42.3375,206831.75
2015-11-24 10:00:00,50.32,50.36,50.24,50.24,486464.5,42.3375,42.3711,42.2702,42.2702,486464.5
2015-11-24 10:30:00,50.24,50.28,50.16,50.24,315162.5,42.2702,42.3038,42.2029,42.2702,315162.5
2015-11-24 11:00:00,50.2,50.32,50.2,50.32,249810.75,42.2365,42.3375,42.2365,42.3375,249810.75
2015-11-24 11:30:00,50.32,50.4,50.28,50.4,460532.0,42.3375,42.4048,42.3038,42.4048,460532.0
2015-11-24 12:00:00,50.4,50.44,50.36,50.36,156363.75,42.4048,42.4384,42.3711,42.3711,156363.75
2015-11-24 12:30:00,50.4,50.44,50.36,50.4,234781.0,42.4048,42.4384,42.3711,42.4048,234781.0
2015-11-24 13:00:00,50.4,50.56,50.36,50.56,382793.5,42.4048,42.5394,42.3711,42.5394,382793.5
2015-11-24 13:30:00,50.56,50.56,50.52,50.52,97445.0,42.5394,42.5394,42.5058,42.5058,97445.0
2015-11-24 14:00:00,50.56,50.6,50.48,50.52,301892.25,42.5394,42.5731,42.4721,42.5058,301892.25
2015-11-24 14:30:00,50.52,50.56,50.48,50.52,229137.0,42.5058,42.5394,42.4721,42.5058,229137.0
2015-11-24 15:00:00,50.56,50.6,50.52,50.52,371679.75,42.5394,42.5731,42.5058,42.5058,371679.75
2015-11-24 15:30:00,50.52,50.56,50.48,50.52,561214.75,42.5058,42.5394,42.4721,42.5058,561214.75
2015-11-25 09:30:00,50.16,50.2,50.12,50.2,261088.25,42.2029,42.2365,42.1692,42.2365,261088.25
2015-11-25 10:00:00,50.16,50.24,50.16,50.2,302938.0,42.2029,42.2702,42.2029,42.2365,302938.0
2015-11-25 10:30:00,50.2,50.24,50.2,50.2,143921.5,42.2365,42.2702,42.2365,42.2365,143921.5
2015-11-25 11:00:00,50.2,50.24,50.16,50.2,300666.25,42.2365,42.2702,42.2029,42.2365,300666.25
2015-11-25 11:30:00,50.24,50.24,50.2,50.2,39281.0,42.2702,42.2702,42.2365,42.2365,39281.0
2015-11-25 12:00:00,50.24,50.28,50.2,50.28,48359.75,42.2702,42.3038,42.2365,42.3038,48359.75
2015-11-25 12:30:00,50.24,50.28,50.24,50.24,172750.75,42.2702,42.3038,42.2702,42.2702,172750.75
2015-11-25 13:00:00,50.28,50.28,50.24,50.24,98206.0,42.3038,42.3038,42.2702,42.2702,98206.0
2015-11-25 13:30:00,50.28,50.28,50.2,50.24,89171.75,42.3038,42.3038,42.2365,42.2702,89171.75
2015-11-25 14:00:00,50.2,50.28,50.2,50.24,125774.0,42.2365,42.3038,42.2365,42.2702,125774.0
2015-11-25 14:30:00,50.24,50.28,50.2,50.24,82059.5,42.2702,42.3038,42.2365,42.2702,82059.5
2015-11-25 15:00:00,50.24,50.28,50.2,50.2,2301563.25,42.2702,42.3038,42.2365,42.2365,2301563.25
2015-11-25 15:30:00,50.24,50.24,50.16,50.16,796454.5,42.2702,42.2702,42.2029,42.2029,796454.5
2015-11-27 09:30:00,50.04,50.04,49.88,49.92,267684.5,42.1019,42.1019,41.9673,42.0009,267684.5
2015-11-27 10:00:00,49.92,49.96,49.84,49.92,602272.25,42.0009,42.0346,41.9336,42.0009,602272.25
2015-11-27 10:30:00,49.92,49.96,49.88,49.92,147989.5,42.0009,42.0346,41.9673,42.0009,147989.5
2015-11-27 11:00:00,49.96,50.0,49.92,49.96,65099.75,42.0346,42.0682,42.0009,42.0346,65099.75
2015-11-27 11:30:00,49.96,50.0,49.92,49.96,153697.75,42.0346,42.0682,42.0009,42.0346,153697.75
2015-11-27 12:00:00,49.96,49.96,49.92,49.96,47076.5,42.0346,42.0346,42.0009,42.0346,47076.5
2015-11-27 12:30:00,49.92,49.96,49.92,49.96,289347.25,42.0009,42.0346,42.0009,42.0346,289347.25
2015-11-30 09:30:00,49.64,49.64,49.52,49.52,477492.75,41.7654,41.7654,41.6644,41.6644,477492.75
2015-11-30 10:00:00,49.52,49.6,49.52,49.52,287633.0,41.6644,41.7317,41.6644,41.6644,287633.0
2015-11-30 10:30:00,49.52,49.6,49.48,49.52,392594.5,41.6644,41.7317,41.6307,41.6644,392594.5
2015-11-30 11:00:00,49.52,49.56,49.48,49.48,428412.25,41.6644,41.698,41.6307,41.6307,428412.25
2015-11-30 11:30:00,49.48,49.52,49.32,49.4,2293348.0,41.6307,41.6644,41.4961,41.5634,2293348.0
2015-11-30 12:00:00,49.4,49.44,49.36,49.44,395470.25,41.5634,41.5971,41.5298,41.5971,395470.25
2015-11-30 12:30:00,49.44,49.44,49.4,49.44,857181.75,41.5971,41.5971,41.5634,41.5971,857181.75
2015-11-30 13:00:00,49.44,49.48,49.4,49.48,277971.75,41.5971,41.6307,41.5634,41.6307,277971.75
2015-11-30 13:30:00,49.48,49.56,49.44,49.52,189183.75,41.6307,41.698,41.5971,41.6644,189183.75
2015-11-30 14:00:00,49.52,49.56,49.44,49.48,869757.0,41.6644,41.698,41.5971,41.6307,869757.0
2015-11-30 14:30:00,49.48,49.48,49.44,49.44,70928.5,41.6307,41.6307,41.5971,41.5971,70928.5
2015-11-30 15:00:00,49.48,49.48,49.4,49.44,564323.0,41.6307,41.6307,41.5634,41.5971,564323.0
2015-11-30 15:30:00,49.44,49.56,49.4,49.52,2408246.0,41.5971,41.698,41.5634,41.6644,2408246.0
2015-12-01 09:30:00,50.08,50.2,50.04,50.12,1620742.25,42.1356,42.2365,42.1019,42.1692,1620742.25
2015-12-01 10:00:00,50.16,50.2,50.08,50.16,1123306.25,42.2029,42.2365,42.1356,42.2029,1123306.25
2015-12-01 10:30:00,50.16,50.2,50.12,50.2,631201.25,42.2029,42.2365,42.1692,42.2365,631201.25
2015-12-01 11:00:00,50.2,50.24,50.12,50.16,775150.25,42.2365,42.2702,42.1692,42.2029,775150.25
2015-12-01 11:30:00,50.16,50.2,50.12,50.16,582082.75,42.2029,42.2365,42.1692,42.2029,582082.75
2015-12-01 12:00:00,50.12,50.16,50.12,50.12,90266.0,42.1692,42.2029,42.1692,42.1692,90266.0
2015-12-01 12:30:00,50.16,50.16,50.12,50.16,88883.25,42.2029,42.2029,42.1692,42.2029,88883.25
2015-12-01 13:00:00,50.16,50.16,50.12,50.12,174872.25,42.2029,42.2029,42.1692,42.1692,174872.25
2015-12-01 13:30:00,50.12,50.16,50.08,50.12,539983.0,42.1692,42.2029,42.1356,42.1692,539983.0
2015-12-01 14:00:00,50.12,50.2,50.08,50.16,506692.75,42.1692,42.2365,42.1356,42.2029,506692.75
2015-12-01 14:30:00,50.16,50.24,50.16,50.2,588875.25,42.2029,42.2702,42.2029,42.2365,588875.25
2015-12-01 15:00:00,50.2,50.24,50.16,50.16,699906.0,42.2365,42.2702,42.2029,42.2029,699906.0
2015-12-01 15:30:00,50.2,50.28,50.16,50.28,1145514.5,42.2365,42.3038,42.2029,42.3038,1145514.5
2015-12-02 09:30:00,50.2,50.2,50.12,50.16,344177.75,42.2365,42.2365,42.1692,42.2029,344177.75
2015-12-02 10:00:00,50.16,50.2,50.12,50.16,509723.0,42.2029,42.2365,42.1692,42.2029,509723.0
2015-12-02 10:30:00,50.16,50.16,50.08,50.12,245047.0,42.2029,42.2029,42.1356,42.1692,245047.0
2015-12-02 11:00:00,50.12,50.12,50.04,50.08,582804.75,42.1692,42.1692,42.1019,42.1356,582804.75
2015-12-02 11:30:00,50.08,50.12,50.04,50.08,351368.5,42.1356,42.1692,42.1019,42.1356,351368.5
2015-12-02 12:00:00,50.08,50.08,50.0,50.08,396136.75,42.1356,42.1356,42.0682,42.1356,396136.75
2015-12-02 12:30:00,50.08,50.12,50.04,50.04,350111.75,42.1356,42.1692,42.1019,42.1019,350111.75
2015-12-02 13:00:00,50.08,50.12,50.04,50.12,438755.0,42.1356,42.1692,42.1019,42.1692,438755.0
2015-12-02 13:30:00,50.08,50.12,49.96,50.04,446366.0,42.1356,42.1692,42.0346,42.1019,446366.0
2015-12-02 14:00:00,50.0,50.04,49.88,49.92,478181.0,42.0682,42.1019,41.9673,42.0009,478181.0
2015-12-02 14:30:00,49.92,49.92,49.76,49.8,609911.75,42.0009,42.0009,41.8663,41.9,609911.75
2015-12-02 15:00:00,49.8,49.92,49.76,49.84,468540.25,41.9,42.0009,41.8663,41.9336,468540.25
2015-12-02 15:30:00,49.84,49.92,49.76,49.84,1584315.5,41.9336,42.0009,41.8663,41.9336,1584315.5
2015-12-03 09:30:00,49.8,49.8,49.56,49.64,655381.75,41.9,41.9,41.698,41.7654,655381.75
2015-12-03 10:00:00,49.68,49.72,49.52,49.6,700566.5,41.799,41.8327,41.6644,41.7317,700566.5
2015-12-03 10:30:00,49.6,49.72,49.56,49.56,728039.25,41.7317,41.8327,41.698,41.698,728039.25
2015-12-03 11:00:00,49.56,49.68,49.52,49.6,651541.0,41.698,41.799,41.6644,41.7317,651541.0
2015-12-03 11:30:00,49.6,49.6,49.48,49.52,303735.5,41.7317,41.7317,41.6307,41.6644,303735.5
2015-12-03 12:00:00,49.52,49.56,49.28,49.32,336109.75,41.6644,41.698,41.4625,41.4961,336109.75
2015-12-03 12:30:00,49.36,49.44,49.32,49.36,537161.25,41.5298,41.5971,41.4961,41.5298,537161.25
2015-12-03 13:00:00,49.36,49.44,49.32,49.44,183243.0,41.5298,41.5971,41.4961,41.5971,183243.0
2015-12-03 13:30:00,49.44,49.44,49.28,49.28,372665.5,41.5971,41.5971,41.4625,41.4625,372665.5
2015-12-03 14:00:00,49.28,49.32,49.08,49.16,825741.25,41.4625,41.4961,41.2942,41.3615,825741.25
2015-12-03 14:30:00,49.16,49.32,49.12,49.28,811831.75,41.3615,41.4961,41.3278,41.4625,811831.75
2015-12-03 15:00:00,49.28,49.36,49.24,49.32,823156.25,41.4625,41.5298,41.4288,41.4961,823156.25
2015-12-03 15:30:00,49.32,49.44,49.2,49.4,1918471.75,41.4961,41.5971,41.3952,41.5634,1918471.75
2015-12-04 09:30:00,49.08,49.32,49.08,49.24,1214125.75,41.2942,41.4961,41.2942,41.4288,1214125.75
2015-12-04 10:00:00,49.24,49.36,49.2,49.32,1065370.0,41.4288,41.5298,41.3952,41.4961,1065370.0
2015-12-04 10:30:00,49.36,49.36,49.28,49.36,638410.5,41.5298,41.5298,41.4625,41.5298,638410.5
2015-12-04 11:00:00,49.32,49.36,49.28,49.28,605271.5,41.4961,41.5298,41.4625,41.4625,605271.5
2015-12-04 11:30:00,49.28,49.32,49.24,49.28,367934.5,41.4625,41.4961,41.4288,41.4625,367934.5
2015-12-04 12:00:00,49.28,49.32,49.24,49.28,286022.0,41.4625,41.4961,41.4288,41.4625,286022.0
2015-12-04 12:30:00,49.28,49.52,49.28,49.48,660338.25,41.4625,41.6644,41.4625,41.6307,660338.25
2015-12-04 13:00:00,49.48,49.6,49.44,49.6,325557.0,41.6307,41.7317,41.5971,41.7317,325557.0
2015-12-04 13:30:00,49.56,49.68,49.52,49.68,703058.0,41.698,41.799,41.6644,41.799,703058.0
2015-12-04 14:00:00,49.64,49.68,49.52,49.6,380376.5,41.7654,41.799,41.6644,41.7317,380376.5
2015-12-04 14:30:00,49.64,49.72,49.6,49.72,288960.75,41.7654,41.8327,41.7317,41.8327,288960.75
2015-12-04 15:00:00,49.68,49.72,49.6,49.68,880087.5,41.799,41.8327,41.7317,41.799,880087.5
2015-12-04 15:30:00,49.72,49.72,49.6,49.64,1100498.5,41.8327,41.8327,41.7317,41.7654,1100498.5
2015-12-07 09:30:00,49.6,49.64,49.48,49.6,1170092.5,41.7317,41.7654,41.6307,41.7317,1170092.5
2015-12-07 10:00:00,49.52,49.6,49.48,49.56,665677.5,41.6644,41.7317,41.6307,41.698,665677.5
2015-12-07 10:30:00,49.56,49.56,49.4,49.48,1181640.25,41.698,41.698,41.5634,41.6307,1181640.25
2015-12-07 11:00:00,49.48,49.48,49.32,49.36,929297.5,41.6307,41.6307,41.4961,41.5298,929297.5
2015-12-07 11:30:00,49.36,49.48,49.32,49.48,362589.5,41.5298,41.6307,41.4961,41.6307,362589.5
2015-12-07 12:00:00,49.48,49.48,49.4,49.44,429352.25,41.6307,41.6307,41.5634,41.5971,429352.25
2015-12-07 12:30:00,49.48,49.48,49.4,49.4,157715.75,41.6307,41.6307,41.5634,41.5634,157715.75
2015-12-07 13:00:00,49.4,49.44,49.32,49.44,447494.0,41.5634,41.5971,41.4961,41.5971,447494.0
2015-12-07 13:30:00,49.44,49.44,49.32,49.44,376257.0,41.5971,41.5971,41.4961,41.5971,376257.0
2015-12-07 14:00:00,49.4,49.48,49.4,49.48,224947.0,41.5634,41.6307,41.5634,41.6307,224947.0
2015-12-07 14:30:00,49.48,49.52,49.4,49.44,444661.25,41.6307,41.6644,41.5634,41.5971,444661.25
2015-12-07 15:00:00,49.44,49.48,49.36,49.44,676379.0,41.5971,41.6307,41.5298,41.5971,676379.0
2015-12-07 15:30:00,49.44,49.6,49.4,49.52,1578889.75,41.5971,41.7317,41.5634,41.6644,1578889.75
2015-12-08 09:30:00,48.72,48.8,48.6,48.68,769621.5,40.9913,41.0586,40.8903,40.9576,769621.5
2015-12-08 10:00:00,48.68,48.76,48.6,48.6,660753.25,40.9576,41.025,40.8903,40.8903,660753.25
2015-12-08 10:30:00,48.64,48.8,48.56,48.76,335686.25,40.924,41.0586,40.8567,41.025,335686.25
2015-12-08 11:00:00,48.8,48.88,48.76,48.8,959923.5,41.0586,41.1259,41.025,41.0586,959923.5
2015-12-08 11:30:00,48.76,48.8,48.68,48.76,457602.75,41.025,41.0586,40.9576,41.025,457602.75
2015-12-08 12:00:00,48.76,48.76,48.64,48.72,264681.5,41.025,41.025,40.924,40.9913,264681.5
2015-12-08 12:30:00,48.72,48.8,48.64,48.8,291316.75,40.9913,41.0586,40.924,41.0586,291316.75
2015-12-08 13:00:00,48.8,48.8,48.72,48.76,436777.25,41.0586,41.0586,40.9913,41.025,436777.25
2015-12-08 13:30:00,48.8,48.84,48.76,48.8,224525.5,41.0586,41.0923,41.025,41.0586,224525.5
2015-12-08 14:00:00,48.8,48.92,48.8,48.84,300034.75,41.0586,41.1596,41.0586,41.0923,300034.75
2015-12-08 14:30:00,48.84,48.88,48.8,48.84,279375.0,41.0923,41.1259,41.0586,41.0923,279375.0
2015-12-08 15:00:00,48.84,48.84,48.76,48.8,222750.0,41.0923,41.0923,41.025,41.0586,222750.0
2015-12-08 15:30:00,48.8,48.92,48.76,48.92,1289327.25,41.0586,41.1596,41.025,41.1596,1289327.25
2015-12-09 09:30:00,48.72,48.92,48.72,48.88,1692805.75,40.9913,41.1596,40.9913,41.1259,1692805.75
2015-12-09 10:00:00,48.84,48.96,48.8,48.84,559383.0,41.0923,41.1932,41.0586,41.0923,559383.0
2015-12-09 10:30:00,48.84,49.0,48.8,48.96,686699.75,41.0923,41.2269,41.0586,41.1932,686699.75
2015-12-09 11:00:00,49.0,49.0,48.84,48.88,412762.25,41.2269,41.2269,41.0923,41.1259,412762.25
2015-12-09 11:30:00,48.88,48.88,48.6,48.72,816817.0,41.1259,41.1259,40.8903,40.9913,816817.0
2015-12-09 12:00:00,48.72,48.72,48.52,48.56,376670.5,40.9913,40.9913,40.823,40.8567,376670.5
2015-12-09 12:30:00,48.52,48.56,48.4,48.44,989905.5,40.823,40.8567,40.7221,40.7557,989905.5
2015-12-09 13:00:00,48.44,48.52,48.32,48.36,1261262.75,40.7557,40.823,40.6547,40.6884,1261262.75
2015-12-09 13:30:00,48.36,48.48,48.32,48.44,549218.0,40.6884,40.7894,40.6547,40.7557,549218.0
2015-12-09 14:00:00,48.44,48.48,48.4,48.44,302728.75,40.7557,40.7894,40.7221,40.7557,302728.75
2015-12-09 14:30:00,48.48,48.48,48.36,48.4,289621.0,40.7894,40.7894,40.6884,40.7221,289621.0
2015-12-09 15:00:00,48.4,48.56,48.36,48.48,618206.0,40.7221,40.8567,40.6884,40.7894,618206.0
2015-12-09 15:30:00,48.48,48.56,48.44,48.48,1840161.75,40.7894,40.8567,40.7557,40.7894,1840161.75
2015-12-10 09:30:00,49.0,49.04,48.88,48.88,850961.0,41.2269,41.2605,41.1259,41.1259,850961.0
2015-12-10 10:00:00,48.92,48.96,48.84,48.92,637135.25,41.1596,41.1932,41.0923,41.1596,637135.25
2015-12-10 10:30:00,48.92,49.04,48.88,48.96,477543.25,41.1596,41.2605,41.1259,41.1932,477543.25
2015-12-10 11:00:00,48.92,49.0,48.88,48.88,434699.0,41.1596,41.2269,41.1259,41.1259,434699.0
2015-12-10 11:30:00,48.92,48.92,48.84,48.84,1199811.75,41.1596,41.1596,41.0923,41.0923,1199811.75
2015-12-10 12:00:00,48.88,48.96,48.84,48.88,315513.5,41.1259,41.1932,41.0923,41.1259,315513.5
2015-12-10 12:30:00,48.92,49.0,48.84,49.0,935581.25,41.1596,41.2269,41.0923,41.2269,935581.25
2015-12-10 13:00:00,49.04,49.04,48.96,48.96,366266.25,41.2605,41.2605,41.1932,41.1932,366266.25
2015-12-10 13:30:00,48.96,49.0,48.92,48.92,362592.25,41.1932,41.2269,41.1596,41.1596,362592.25
2015-12-10 14:00:00,48.92,49.04,48.88,49.04,708383.5,41.1596,41.2605,41.1259,41.2605,708383.5
2015-12-10 14:30:00,49.04,49.04,48.92,48.92,335725.0,41.2605,41.2605,41.1596,41.1596,335725.0
2015-12-10 15:00:00,48.92,48.96,48.76,48.84,392740.0,41.1596,41.1932,41.025,41.0923,392740.0
2015-12-10 15:30:00,48.84,48.88,48.72,48.8,1090151.0,41.0923,41.1259,40.9913,41.0586,1090151.0
2015-12-11 09:30:00,48.16,48.16,47.96,48.04,1134919.25,40.5201,40.5201,40.3519,40.4192,1134919.25
2015-12-11 10:00:00,48.04,48.24,48.0,48.2,759063.0,40.4192,40.5874,40.3855,40.5538,759063.0
2015-12-11 10:30:00,48.2,48.24,48.0,48.04,912085.0,40.5538,40.5874,40.3855,40.4192,912085.0
2015-12-11 11:00:00,48.04,48.12,48.0,48.04,952644.25,40.4192,40.4865,40.3855,40.4192,952644.25
2015-12-11 11:30:00,48.04,48.08,47.96,48.04,651455.75,40.4192,40.4528,40.3519,40.4192,651455.75
2015-12-11 12:00:00,48.04,48.04,47.88,47.96,538812.5,40.4192,40.4192,40.2845,40.3519,538812.5
2015-12-11 12:30:00,47.96,48.0,47.88,48.0,626526.75,40.3519,40.3855,40.2845,40.3855,626526.75
2015-12-11 13:00:00,48.0,48.12,47.96,48.0,461801.25,40.3855,40.4865,40.3519,40.3855,461801.25
2015-12-11 13:30:00,48.0,48.08,47.96,48.08,392101.75,40.3855,40.4528,40.3519,40.4528,392101.75
2015-12-11 14:00:00,48.04,48.16,48.04,48.08,444424.25,40.4192,40.5201,40.4192,40.4528,444424.25
2015-12-11 14:30:00,48.08,48.12,48.04,48.08,454012.75,40.4528,40.4865,40.4192,40.4528,454012.75
2015-12-11 15:00:00,48.04,48.12,47.92,48.04,815316.25,40.4192,40.4865,40.3182,40.4192,815316.25
2015-12-11 15:30:00,48.04,48.12,47.96,48.04,4499695.0,40.4192,40.4865,40.3519,40.4192,4499695.0
2015-12-14 09:30:00,48.48,48.56,48.32,48.36,1197323.25,40.7894,40.8567,40.6547,40.6884,1197323.25
2015-12-14 10:00:00,48.36,48.52,48.2,48.2,2045737.25,40.6884,40.823,40.5538,40.5538,2045737.25
2015-12-14 10:30:00,48.2,48.28,48.16,48.24,958940.5,40.5538,40.6211,40.5201,40.5874,958940.5
2015-12-14 11:00:00,48.24,48.24,48.0,48.04,1155377.25,40.5874,40.5874,40.3855,40.4192,1155377.25
2015-12-14 11:30:00,48.04,48.04,47.92,48.04,626198.25,40.4192,40.4192,40.3182,40.4192,626198.25
2015-12-14 12:00:00,48.04,48.24,48.0,48.2,912334.5,40.4192,40.5874,40.3855,40.5538,912334.5
2015-12-14 12:30:00,48.2,48.32,48.12,48.32,507312.75,40.5538,40.6547,40.4865,40.6547,507312.75
2015-12-14 13:00:00,48.32,48.36,48.2,48.2,416528.75,40.6547,40.6884,40.5538,40.5538,416528.75
2015-12-14 13:30:00,48.24,48.28,48.12,48.24,320780.25,40.5874,40.6211,40.4865,40.5874,320780.25
2015-12-14 14:00:00,48.24,48.32,48.16,48.2,652578.5,40.5874,40.6547,40.5201,40.5538,652578.5
2015-12-14 14:30:00,48.24,48.36,48.16,48.32,992942.0,40.5874,40.6884,40.5201,40.6547,992942.0
2015-12-14 15:00:00,48.32,48.36,48.2,48.32,803691.75,40.6547,40.6884,40.5538,40.6547,803691.75
2015-12-14 15:30:00,48.28,48.48,48.28,48.48,1314937.25,40.6211,40.7894,40.6211,40.7894,1314937.25
2015-12-15 09:30:00,48.28,48.48,48.24,48.4,924919.0,40.6211,40.7894,40.5874,40.7221,924919.0
2015-12-15 10:00:00,48.4,48.4,48.24,48.36,589642.25,40.7221,40.7221,40.5874,40.6884,589642.25
2015-12-15 10:30:00,48.36,48.36,48.2,48.24,839462.0,40.6884,40.6884,40.5538,40.5874,839462.0
2015-12-15 11:00:00,48.24,48.28,48.16,48.2,980759.5,40.5874,40.6211,40.5201,40.5538,980759.5
2015-12-15 11:30:00,48.2,48.24,48.16,48.2,320255.0,40.5538,40.5874,40.5201,40.5538,320255.0
2015-12-15 12:00:00,48.2,48.32,48.2,48.32,349459.0,40.5538,40.6547,40.5538,40.6547,349459.0
2015-12-15 12:30:00,48.32,48.44,48.28,48.4,331153.75,40.6547,40.7557,40.6211,40.7221,331153.75
2015-12-15 13:00:00,48.44,48.44,48.28,48.32,722196.0,40.7557,40.7557,40.6211,40.6547,722196.0
2015-12-15 13:30:00,48.28,48.4,48.24,48.36,570127.25,40.6211,40.7221,40.5874,40.6884,570127.25
2015-12-15 14:00:00,48.36,48.4,48.32,48.4,304708.25,40.6884,40.7221,40.6547,40.7221,304708.25
2015-12-15 14:30:00,48.4,48.4,48.32,48.4,266020.25,40.7221,40.7221,40.6547,40.7221,266020.25
2015-12-15 15:00:00,48.4,48.4,48.24,48.28,265837.75,40.7221,40.7221,40.5874,40.6211,265837.75
2015-12-15 15:30:00,48.24,48.28,48.2,48.24,1172669.5,40.5874,40.6211,40.5538,40.5874,1172669.5
2015-12-16 09:30:00,49.08,49.16,49.04,49.12,635246.25,41.2942,41.3615,41.2605,41.3278,635246.25
2015-12-16 10:00:00,49.12,49.16,49.08,49.16,513473.0,41.3278,41.3615,41.2942,41.3615,513473.0
2015-12-16 10:30:00,49.12,49.16,49.08,49.12,431396.0,41.3278,41.3615,41.2942,41.3278,431396.0
2015-12-16 11:00:00,49.12,49.12,48.88,48.92,428603.75,41.3278,41.3278,41.1259,41.1596,428603.75
2015-12-16 11:30:00,48.92,49.0,48.88,49.0,318076.5,41.1596,41.2269,41.1259,41.2269,318076.5
2015-12-16 12:00:00,49.0,49.12,48.96,49.12,293593.25,41.2269,41.3278,41.1932,41.3278,293593.25
2015-12-16 12:30:00,49.12,49.12,49.0,49.04,204742.5,41.3278,41.3278,41.2269,41.2605,204742.5
2015-12-16 13:00:00,49.04,49.12,49.0,49.12,1001788.25,41.2605,41.3278,41.2269,41.3278,1001788.25
2015-12-16 13:30:00,49.08,49.12,48.92,49.04,529132.0,41.2942,41.3278,41.1596,41.2605,529132.0
2015-12-16 14:00:00,49.08,49.28,48.8,49.16,1328006.25,41.2942,41.4625,41.0586,41.3615,1328006.25
2015-12-16 14:30:00,49.16,49.48,49.08,49.48,901128.5,41.3615,41.6307,41.2942,41.6307,901128.5
2015-12-16 15:00:00,49.48,49.48,49.36,49.44,840343.0,41.6307,41.6307,41.5298,41.5971,840343.0
2015-12-16 15:30:00,49.44,49.52,49.36,49.44,2151603.25,41.5971,41.6644,41.5298,41.5971,2151603.25
2015-12-17 09:30:00,49.56,49.6,49.36,49.48,971261.25,41.698,41.7317,41.5298,41.6307,971261.25
2015-12-17 10:00:00,49.48,49.48,49.36,49.44,752211.0,41.6307,41.6307,41.5298,41.5971,752211.0
2015-12-17 10:30:00,49.44,49.48,49.2,49.32,473412.5,41.5971,41.6307,41.3952,41.4961,473412.5
2015-12-17 11:00:00,49.28,49.32,49.12,49.2,461786.25,41.4625,41.4961,41.3278,41.3952,461786.25
2015-12-17 11:30:00,49.2,49.28,49.12,49.2,593091.5,41.3952,41.4625,41.3278,41.3952,593091.5
2015-12-17 12:00:00,49.2,49.32,49.16,49.28,1620092.0,41.3952,41.4961,41.3615,41.4625,1620092.0
2015-12-17 12:30:00,49.28,49.28,49.12,49.2,685549.5,41.4625,41.4625,41.3278,41.3952,685549.5
2015-12-17 13:00:00,49.2,49.32,49.16,49.28,890263.0,41.3952,41.4961,41.3615,41.4625,890263.0
2015-12-17 13:30:00,49.28,49.32,49.24,49.28,364822.25,41.4625,41.4961,41.4288,41.4625,364822.25
2015-12-17 14:00:00,49.28,49.32,49.2,49.2,543810.25,41.4625,41.4961,41.3952,41.3952,543810.25
2015-12-17 14:30:00,49.2,49.24,49.12,49.16,511685.25,41.3952,41.4288,41.3278,41.3615,511685.25
2015-12-17 15:00:00,49.16,49.2,49.08,49.08,883694.5,41.3615,41.3952,41.2942,41.2942,883694.5
2015-12-17 15:30:00,49.12,49.2,48.96,48.96,1510591.5,41.3278,41.3952,41.1932,41.1932,1510591.5
2015-12-18 09:30:00,48.36,48.44,48.28,48.4,1407084.5,40.6884,40.7557,40.6211,40.7221,1407084.5
2015-12-18 10:00:00,48.4,48.44,48.28,48.32,5461367.25,40.7221,40.7557,40.6211,40.6547,5461367.25
2015-12-18 10:30:00,48.32,48.36,48.2,48.36,687409.25,40.6547,40.6884,40.5538,40.6884,687409.25
2015-12-18 11:00:00,48.36,48.48,48.32,48.44,391749.25,40.6884,40.7894,40.6547,40.7557,391749.25
2015-12-18 11:30:00,48.44,48.44,48.36,48.4,341963.25,40.7557,40.7557,40.6884,40.7221,341963.25
2015-12-18 12:00:00,48.4,48.48,48.36,48.4,354605.75,40.7221,40.7894,40.6884,40.7221,354605.75
2015-12-18 12:30:00,48.4,48.44,48.28,48.44,408266.5,40.7221,40.7557,40.6211,40.7557,408266.5
2015-12-18 13:00:00,48.44,48.52,48.36,48.44,985809.0,40.7557,40.823,40.6884,40.7557,985809.0
2015-12-18 13:30:00,48.44,48.44,48.36,48.4,460461.5,40.7557,40.7557,40.6884,40.7221,460461.5
2015-12-18 14:00:00,48.44,48.52,48.4,48.52,307971.25,40.7557,40.823,40.7221,40.823,307971.25
2015-12-18 14:30:00,48.52,48.56,48.4,48.44,766736.25,40.823,40.8567,40.7221,40.7557,766736.25
2015-12-18 15:00:00,48.44,48.52,48.36,48.44,474206.25,40.7557,40.823,40.6884,40.7557,474206.25
2015-12-18 15:30:00,48.44,48.48,48.36,48.4,1491854.0,40.7557,40.7894,40.6884,40.7221,1491854.0
2015-12-21 09:30:00,48.28,48.32,48.12,48.12,890695.5,40.9168,40.9507,40.7812,40.7812,890695.5
2015-12-21 10:00:00,48.16,48.24,48.12,48.16,348557.25,40.8151,40.8829,40.7812,40.8151,348557.25
2015-12-21 10:30:00,48.2,48.2,48.04,48.08,314601.5,40.849,40.849,40.7134,40.7473,314601.5
2015-12-21 11:00:00,48.08,48.12,47.92,48.0,544103.25,40.7473,40.7812,40.6117,40.6795,544103.25
2015-12-21 11:30:00,48.0,48.0,47.84,47.92,497280.75,40.6795,40.6795,40.5439,40.6117,497280.75
2015-12-21 12:00:00,47.88,47.96,47.88,47.92,369819.0,40.5778,40.6456,40.5778,40.6117,369819.0
2015-12-21 12:30:00,47.92,48.04,47.88,48.04,211795.25,40.6117,40.7134,40.5778,40.7134,211795.25
2015-12-21 13:00:00,48.04,48.12,48.0,48.08,223108.75,40.7134,40.7812,40.6795,40.7473,223108.75
2015-12-21 13:30:00,48.08,48.12,48.04,48.08,202236.0,40.7473,40.7812,40.7134,40.7473,202236.0
2015-12-21 14:00:00,48.04,48.08,48.0,48.04,316797.25,40.7134,40.7473,40.6795,40.7134,316797.25
2015-12-21 14:30:00,48.04,48.04,47.92,47.96,385718.75,40.7134,40.7134,40.6117,40.6456,385718.75
2015-12-21 15:00:00,47.92,48.0,47.88,47.96,539721.25,40.6117,40.6795,40.5778,40.6456,539721.25
2015-12-21 15:30:00,47.96,48.24,47.92,48.16,1260744.0,40.6456,40.8829,40.6117,40.8151,1260744.0
2015-12-22 09:30:00,48.32,48.32,48.16,48.2,845076.5,40.9507,40.9507,40.8151,40.849,845076.5
2015-12-22 10:00:00,48.2,48.28,48.12,48.28,787248.25,40.849,40.9168,40.7812,40.9168,787248.25
2015-12-22 10:30:00,48.28,48.28,48.16,48.16,1206469.0,40.9168,40.9168,40.8151,40.8151,1206469.0
2015-12-22 11:00:00,48.2,48.2,48.08,48.12,271765.75,40.849,40.849,40.7473,40.7812,271765.75
2015-12-22 11:30:00,48.12,48.24,48.08,48.16,1051385.75,40.7812,40.8829,40.7473,40.8151,1051385.75
2015-12-22 12:00:00,48.2,48.24,48.12,48.24,518046.25,40.849,40.8829,40.7812,40.8829,518046.25
2015-12-22 12:30:00,48.24,48.44,48.2,48.4,196751.5,40.8829,41.0524,40.849,41.0185,196751.5
2015-12-22 13:00:00,48.44,48.52,48.4,48.52,392313.25,41.0524,41.1202,41.0185,41.1202,392313.25
2015-12-22 13:30:00,48.52,48.56,48.48,48.56,833262.25,41.1202,41.1541,41.0863,41.1541,833262.25
2015-12-22 14:00:00,48.52,48.56,48.48,48.48,226897.75,41.1202,41.1541,41.0863,41.0863,226897.75
2015-12-22 14:30:00,48.52,48.52,48.44,48.48,890147.5,41.1202,41.1202,41.0524,41.0863,890147.5
2015-12-22 15:00:00,48.48,48.6,48.44,48.52,884978.75,41.0863,41.188,41.0524,41.1202,884978.75
2015-12-22 15:30:00,48.56,48.56,48.36,48.56,1231457.25,41.1541,41.1541,40.9846,41.1541,1231457.25
2015-12-23 09:30:00,48.84,48.92,48.8,48.92,513447.5,41.3914,41.4592,41.3575,41.4592,513447.5
2015-12-23 10:00:00,48.92,48.96,48.84,48.92,444256.5,41.4592,41.4931,41.3914,41.4592,444256.5
2015-12-23 10:30:00,48.92,49.04,48.88,49.04,990599.5,41.4592,41.5609,41.4253,41.5609,990599.5
2015-12-23 11:00:00,49.04,49.04,48.92,48.96,1110010.0,41.5609,41.5609,41.4592,41.4931,1110010.0
2015-12-23 11:30:00,48.96,49.0,48.92,49.0,527679.25,41.4931,41.527,41.4592,41.527,527679.25
2015-12-23 12:00:00,49.0,49.04,48.96,49.0,527888.25,41.527,41.5609,41.4931,41.527,527888.25
2015-12-23 12:30:00,49.04,49.04,48.96,49.0,97211.25,41.5609,41.5609,41.4931,41.527,97211.25
2015-12-23 13:00:00,49.0,49.04,48.92,48.96,269857.5,41.527,41.5609,41.4592,41.4931,269857.5
2015-12-23 13:30:00,48.96,49.0,48.88,48.96,276844.25,41.4931,41.527,41.4253,41.4931,276844.25
2015-12-23 14:00:00,48.96,49.08,48.96,49.08,497895.75,41.4931,41.5948,41.4931,41.5948,497895.75
2015-12-23 14:30:00,49.08,49.12,49.04,49.08,525395.0,41.5948,41.6287,41.5609,41.5948,525395.0
2015-12-23 15:00:00,49.04,49.08,49.0,49.04,340096.25,41.5609,41.5948,41.527,41.5609,340096.25
2015-12-23 15:30:00,49.04,49.08,48.96,49.08,1158569.5,41.5609,41.5948,41.4931,41.5948,1158569.5
2015-12-24 09:30:00,48.44,48.48,48.4,48.4,578246.0,41.0524,41.0863,41.0185,41.0185,578246.0
2015-12-24 10:00:00,48.44,48.56,48.4,48.52,441213.75,41.0524,41.1541,41.0185,41.1202,441213.75
2015-12-24 10:30:00,48.56,48.56,48.48,48.52,350090.5,41.1541,41.1541,41.0863,41.1202,350090.5
2015-12-24 11:00:00,48.52,48.6,48.52,48.6,439377.0,41.1202,41.188,41.1202,41.188,439377.0
2015-12-24 11:30:00,48.6,48.6,48.52,48.52,309566.5,41.188,41.188,41.1202,41.1202,309566.5
2015-12-24 12:00:00,48.52,48.56,48.48,48.56,405689.5,41.1202,41.1541,41.0863,41.1541,405689.5
2015-12-24 12:30:00,48.52,48.56,48.48,48.48,821695.25,41.1202,41.1541,41.0863,41.0863,821695.25
2015-12-28 09:30:00,48.56,48.6,48.48,48.52,546668.5,41.1541,41.188,41.0863,41.1202,546668.5
2015-12-28 10:00:00,48.52,48.56,48.44,48.52,532924.75,41.1202,41.1541,41.0524,41.1202,532924.75
2015-12-28 10:30:00,48.52,48.56,48.48,48.52,687791.25,41.1202,41.1541,41.0863,41.1202,687791.25
2015-12-28 11:00:00,48.52,48.6,48.52,48.52,360076.0,41.1202,41.188,41.1202,41.1202,360076.0
2015-12-28 11:30:00,48.52,48.56,48.52,48.52,282073.5,41.1202,41.1541,41.1202,41.1202,282073.5
2015-12-28 12:00:00,48.52,48.6,48.48,48.52,347974.25,41.1202,41.188,41.0863,41.1202,347974.25
2015-12-28 12:30:00,48.52,48.56,48.48,48.52,1521014.75,41.1202,41.1541,41.0863,41.1202,1521014.75
2015-12-28 13:00:00,48.52,48.6,48.52,48.52,519071.75,41.1202,41.188,41.1202,41.1202,519071.75
2015-12-28 13:30:00,48.52,48.56,48.44,48.44,539924.25,41.1202,41.1541,41.0524,41.0524,539924.25
2015-12-28 14:00:00,48.48,48.48,48.44,48.44,458041.75,41.0863,41.0863,41.0524,41.0524,458041.75
2015-12-28 14:30:00,48.48,48.48,48.4,48.4,699139.5,41.0863,41.0863,41.0185,41.0185,699139.5
2015-12-28 15:00:00,48.44,48.56,48.4,48.52,432305.5,41.0524,41.1541,41.0185,41.1202,432305.5
2015-12-28 15:30:00,48.52,48.6,48.52,48.52,1082113.0,41.1202,41.188,41.1202,41.1202,1082113.0
2015-12-29 09:30:00,49.2,49.28,49.2,49.28,480080.5,41.6965,41.7643,41.6965,41.7643,480080.5
2015-12-29 10:00:00,49.28,49.32,49.2,49.28,342884.5,41.7643,41.7982,41.6965,41.7643,342884.5
2015-12-29 10:30:00,49.28,49.28,49.2,49.24,192618.25,41.7643,41.7643,41.6965,41.7304,192618.25
2015-12-29 11:00:00,49.2,49.28,49.2,49.24,267686.25,41.6965,41.7643,41.6965,41.7304,267686.25
2015-12-29 11:30:00,49.2,49.28,49.2,49.24,231919.0,41.6965,41.7643,41.6965,41.7304,231919.0
2015-12-29 12:00:00,49.2,49.32,49.2,49.28,171117.0,41.6965,41.7982,41.6965,41.7643,171117.0
2015-12-29 12:30:00,49.28,49.32,49.28,49.32,64289.5,41.7643,41.7982,41.7643,41.7982,64289.5
2015-12-29 13:00:00,49.32,49.36,49.28,49.36,227912.0,41.7982,41.8321,41.7643,41.8321,227912.0
2015-12-29 13:30:00,49.36,49.36,49.28,49.36,444945.25,41.8321,41.8321,41.7643,41.8321,444945.25
2015-12-29 14:00:00,49.32,49.36,49.32,49.36,137748.5,41.7982,41.8321,41.7982,41.8321,137748.5
2015-12-29 14:30:00,49.32,49.4,49.32,49.4,153910.75,41.7982,41.866,41.7982,41.866,153910.75
2015-12-29 15:00:00,49.4,49.44,49.36,49.36,223653.75,41.866,41.8999,41.8321,41.8321,223653.75
2015-12-29 15:30:00,49.36,49.4,49.2,49.2,1250881.75,41.8321,41.866,41.6965,41.6965,1250881.75
2015-12-30 09:30:00,49.0,49.0,48.88,48.96,820303.25,41.527,41.527,41.4253,41.4931,820303.25
2015-12-30 10:00:00,49.0,49.04,48.92,48.96,459465.0,41.527,41.5609,41.4592,41.4931,459465.0
2015-12-30 10:30:00,48.92,49.04,48.92,49.04,396658.75,41.4592,41.5609,41.4592,41.5609,396658.75
2015-12-30 11:00:00,49.0,49.08,48.96,49.04,299671.0,41.527,41.5948,41.4931,41.5609,299671.0
2015-12-30 11:30:00,49.0,49.04,48.96,49.04,444839.5,41.527,41.5609,41.4931,41.5609,444839.5
2015-12-30 12:00:00,49.04,49.04,49.0,49.04,80182.5,41.5609,41.5609,41.527,41.5609,80182.5
2015-12-30 12:30:00,49.04,49.08,49.0,49.08,170315.0,41.5609,41.5948,41.527,41.5948,170315.0
2015-12-30 13:00:00,49.04,49.08,49.0,49.04,143485.5,41.5609,41.5948,41.527,41.5609,143485.5
2015-12-30 13:30:00,49.0,49.08,49.0,49.08,316779.0,41.527,41.5948,41.527,41.5948,316779.0
2015-12-30 14:00:00,49.08,49.08,49.0,49.08,296226.75,41.5948,41.5948,41.527,41.5948,296226.75
2015-12-30 14:30:00,49.08,49.08,48.96,49.0,159211.0,41.5948,41.5948,41.4931,41.527,159211.0
2015-12-30 15:00:00,49.0,49.04,48.96,49.04,254534.75,41.527,41.5609,41.4931,41.5609,254534.75
2015-12-30 15:30:00,49.0,49.04,48.88,48.96,1157510.0,41.527,41.5609,41.4253,41.4931,1157510.0
2015-12-31 09:30:00,48.68,48.76,48.6,48.72,702820.0,41.2558,41.3236,41.188,41.2897,702820.0
2015-12-31 10:00:00,48.72,48.72,48.56,48.6,515579.25,41.2897,41.2897,41.1541,41.188,515579.25
2015-12-31 10:30:00,48.56,48.6,48.52,48.56,131033.75,41.1541,41.188,41.1202,41.1541,131033.75
2015-12-31 11:00:00,48.6,48.64,48.56,48.64,278595.25,41.188,41.2219,41.1541,41.2219,278595.25
2015-12-31 11:30:00,48.6,48.76,48.56,48.76,382946.0,41.188,41.3236,41.1541,41.3236,382946.0
2015-12-31 12:00:00,48.76,48.8,48.68,48.76,410703.5,41.3236,41.3575,41.2558,41.3236,410703.5
2015-12-31 12:30:00,48.8,48.84,48.68,48.76,511594.0,41.3575,41.3914,41.2558,41.3236,511594.0
2015-12-31 13:00:00,48.76,48.76,48.68,48.72,289838.5,41.3236,41.3236,41.2558,41.2897,289838.5
2015-12-31 13:30:00,48.72,48.76,48.68,48.72,107412.75,41.2897,41.3236,41.2558,41.2897,107412.75
2015-12-31 14:00:00,48.76,48.8,48.6,48.64,316535.0,41.3236,41.3575,41.188,41.2219,316535.0
2015-12-31 14:30:00,48.64,48.68,48.56,48.64,519627.25,41.2219,41.2558,41.1541,41.2219,519627.25
2015-12-31 15:00:00,48.64,48.68,48.56,48.6,624455.75,41.2219,41.2558,41.1541,41.188,624455.75
2015-12-31 15:30:00,48.6,48.68,48.48,48.48,1060037.5,41.188,41.2558,41.0863,41.0863,1060037.5
2016-01-04 09:30:00,47.56,47.64,47.52,47.64,1473901.0,40.3066,40.3744,40.2727,40.3744,1473901.0
2016-01-04 10:00:00,47.64,47.68,47.48,47.6,1036195.75,40.3744,40.4083,40.2388,40.3405,1036195.75
2016-01-04 10:30:00,47.6,47.6,47.44,47.44,1614186.75,40.3405,40.3405,40.2049,40.2049,1614186.75
2016-01-04 11:00:00,47.48,47.48,47.36,47.48,984418.5,40.2388,40.2388,40.1371,40.2388,984418.5
2016-01-04 11:30:00,47.48,47.56,47.44,47.52,1109311.75,40.2388,40.3066,40.2049,40.2727,1109311.75
2016-01-04 12:00:00,47.52,47.56,47.48,47.48,299558.75,40.2727,40.3066,40.2388,40.2388,299558.75
2016-01-04 12:30:00,47.52,47.64,47.44,47.64,469036.0,40.2727,40.3744,40.2049,40.3744,469036.0
2016-01-04 13:00:00,47.64,47.72,47.6,47.64,490693.0,40.3744,40.4422,40.3405,40.3744,490693.0
2016-01-04 13:30:00,47.64,47.68,47.6,47.64,321757.75,40.3744,40.4083,40.3405,40.3744,321757.75
2016-01-04 14:00:00,47.6,47.64,47.48,47.56,361540.25,40.3405,40.3744,40.2388,40.3066,361540.25
2016-01-04 14:30:00,47.56,47.56,47.44,47.48,633127.75,40.3066,40.3066,40.2049,40.2388,633127.75
2016-01-04 15:00:00,47.48,47.56,47.36,47.52,1186385.25,40.2388,40.3066,40.1371,40.2727,1186385.25
2016-01-04 15:30:00,47.52,47.84,47.52,47.72,1864691.25,40.2727,40.5439,40.2727,40.4422,1864691.25
2016-01-05 09:30:00,48.2,48.28,48.12,48.16,1397385.75,40.849,40.9168,40.7812,40.8151,1397385.75
2016-01-05 10:00:00,48.16,48.16,48.04,48.04,543659.75,40.8151,40.8151,40.7134,40.7134,543659.75
2016-01-05 10:30:00,48.04,48.36,48.0,48.32,1167318.5,40.7134,40.9846,40.6795,40.9507,1167318.5
2016-01-05 11:00:00,48.32,48.4,48.2,48.28,1465327.0,40.9507,41.0185,40.849,40.9168,1465327.0
2016-01-05 11:30:00,48.24,48.36,48.24,48.32,1363715.5,40.8829,40.9846,40.8829,40.9507,1363715.5
2016-01-05 12:00:00,48.32,48.32,48.12,48.2,1883499.0,40.9507,40.9507,40.7812,40.849,1883499.0
2016-01-05 12:30:00,48.2,48.24,48.12,48.24,1250266.25,40.849,40.8829,40.7812,40.8829,1250266.25
2016-01-05 13:00:00,48.24,48.28,48.12,48.16,1128986.0,40.8829,40.9168,40.7812,40.8151,1128986.0
2016-01-05 13:30:00,48.12,48.24,48.12,48.2,1126786.25,40.7812,40.8829,40.7812,40.849,1126786.25
2016-01-05 14:00:00,48.2,48.36,48.16,48.32,1195100.75,40.849,40.9846,40.8151,40.9507,1195100.75
2016-01-05 14:30:00,48.36,48.36,48.24,48.28,413135.75,40.9846,40.9846,40.8829,40.9168,413135.75
2016-01-05 15:00:00,48.28,48.28,48.16,48.2,591230.0,40.9168,40.9168,40.8151,40.849,591230.0
2016-01-05 15:30:00,48.24,48.32,48.16,48.28,1733473.0,40.8829,40.9507,40.8151,40.9168,1733473.0
2016-01-06 09:30:00,47.32,47.44,47.28,47.4,1586926.0,40.1032,40.2049,40.0693,40.171,1586926.0
2016-01-06 10:00:00,47.4,47.56,47.32,47.52,2465264.5,40.171,40.3066,40.1032,40.2727,2465264.5
2016-01-06 10:30:00,47.52,47.52,47.36,47.48,1651879.0,40.2727,40.2727,40.1371,40.2388,1651879.0
2016-01-06 11:00:00,47.48,47.6,47.44,47.56,859358.0,40.2388,40.3405,40.2049,40.3066,859358.0
2016-01-06 11:30:00,47.52,47.6,47.44,47.48,394738.75,40.2727,40.3405,40.2049,40.2388,394738.75
2016-01-06 12:00:00,47.48,47.48,47.4,47.44,697005.25,40.2388,40.2388,40.171,40.2049,697005.25
2016-01-06 12:30:00,47.44,47.48,47.4,47.48,463229.75,40.2049,40.2388,40.171,40.2388,463229.75
2016-01-06 13:00:00,47.48,47.48,47.36,47.4,253289.5,40.2388,40.2388,40.1371,40.171,253289.5
2016-01-06 13:30:00,47.4,47.44,47.32,47.32,605306.5,40.171,40.2049,40.1032,40.1032,605306.5
2016-01-06 14:00:00,47.36,47.48,47.32,47.36,724645.0,40.1371,40.2388,40.1032,40.1371,724645.0
2016-01-06 14:30:00,47.36,47.36,47.2,47.24,662451.5,40.1371,40.1371,40.0015,40.0354,662451.5
2016-01-06 15:00:00,47.2,47.4,47.2,47.4,1461776.5,40.0015,40.171,40.0015,40.171,1461776.5
2016-01-06 15:30:00,47.4,47.52,47.36,47.52,2027536.0,40.171,40.2727,40.1371,40.2727,2027536.0
2016-01-07 09:30:00,46.84,47.04,46.76,46.96,1319456.25,39.6964,39.8659,39.6286,39.7981,1319456.25
2016-01-07 10:00:00,46.96,47.0,46.8,46.92,995212.5,39.7981,39.832,39.6625,39.7642,995212.5
2016-01-07 10:30:00,46.96,47.12,46.92,47.04,691914.5,39.7981,39.9337,39.7642,39.8659,691914.5
2016-01-07 11:00:00,47.08,47.12,46.92,46.96,717477.25,39.8998,39.9337,39.7642,39.7981,717477.25
2016-01-07 11:30:00,47.0,47.0,46.92,46.92,366431.25,39.832,39.832,39.7642,39.7642,366431.25
2016-01-07 12:00:00,46.96,47.04,46.88,47.04,399695.0,39.7981,39.8659,39.7303,39.8659,399695.0
2016-01-07 12:30:00,47.0,47.12,47.0,47.12,759244.25,39.832,39.9337,39.832,39.9337,759244.25
2016-01-07 13:00:00,47.08,47.12,46.8,46.92,891682.75,39.8998,39.9337,39.6625,39.7642,891682.75
2016-01-07 13:30:00,46.92,46.92,46.68,46.76,1295587.5,39.7642,39.7642,39.5608,39.6286,1295587.5
2016-01-07 14:00:00,46.76,46.8,46.68,46.76,638091.25,39.6286,39.6625,39.5608,39.6286,638091.25
2016-01-07 14:30:00,46.76,46.92,46.68,46.76,569970.0,39.6286,39.7642,39.5608,39.6286,569970.0
2016-01-07 15:00:00,46.76,46.84,46.64,46.68,693744.5,39.6286,39.6964,39.5269,39.5608,693744.5
2016-01-07 15:30:00,46.68,46.92,46.64,46.76,1816795.25,39.5608,39.7642,39.5269,39.6286,1816795.25
2016-01-08 09:30:00,46.68,46.72,46.48,46.6,1465167.75,39.5608,39.5947,39.3913,39.493,1465167.75
2016-01-08 10:00:00,46.6,46.6,46.28,46.36,1508601.5,39.493,39.493,39.2218,39.2896,1508601.5
2016-01-08 10:30:00,46.36,46.4,46.2,46.24,1192663.0,39.2896,39.3235,39.154,39.1879,1192663.0
2016-01-08 11:00:00,46.24,46.32,46.0,46.04,1569518.5,39.1879,39.2557,38.9845,39.0184,1569518.5
2016-01-08 11:30:00,46.04,46.16,45.88,46.12,1158593.25,39.0184,39.1201,38.8828,39.0862,1158593.25
2016-01-08 12:00:00,46.12,46.24,46.08,46.2,715093.25,39.0862,39.1879,39.0523,39.154,715093.25
2016-01-08 12:30:00,46.2,46.24,46.08,46.12,702216.25,39.154,39.1879,39.0523,39.0862,702216.25
2016-01-08 13:00:00,46.12,46.16,46.0,46.04,524900.0,39.0862,39.1201,38.9845,39.0184,524900.0
2016-01-08 13:30:00,46.04,46.16,46.04,46.08,293878.0,39.0184,39.1201,39.0184,39.0523,293878.0
2016-01-08 14:00:00,46.08,46.16,46.04,46.04,596692.75,39.0523,39.1201,39.0184,39.0184,596692.75
2016-01-08 14:30:00,46.04,46.12,45.96,46.08,949439.75,39.0184,39.0862,38.9506,39.0523,949439.75
2016-01-08 15:00:00,46.04,46.08,45.88,45.92,872627.5,39.0184,39.0523,38.8828,38.9167,872627.5
2016-01-08 15:30:00,45.92,45.92,45.68,45.76,2129387.5,38.9167,38.9167,38.7133,38.7811,2129387.5
2016-01-11 09:30:00,46.28,46.36,46.0,46.04,1094360.0,39.2218,39.2896,38.9845,39.0184,1094360.0
2016-01-11 10:00:00,46.04,46.12,45.96,46.04,1024053.25,39.0184,39.0862,38.9506,39.0184,1024053.25
2016-01-11 10:30:00,46.04,46.12,45.8,45.84,987318.0,39.0184,39.0862,38.815,38.8489,987318.0
2016-01-11 11:00:00,45.8,46.0,45.76,45.88,680643.75,38.815,38.9845,38.7811,38.8828,680643.75
2016-01-11 11:30:00,45.92,46.04,45.8,45.96,1210042.0,38.9167,39.0184,38.815,38.9506,1210042.0
2016-01-11 12:00:00,46.0,46.0,45.76,45.8,743902.75,38.9845,38.9845,38.7811,38.815,743902.75
2016-01-11 12:30:00,45.8,45.88,45.76,45.84,736628.25,38.815,38.8828,38.7811,38.8489,736628.25
2016-01-11 13:00:00,45.84,45.88,45.68,45.72,815336.75,38.8489,38.8828,38.7133,38.7472,815336.75
2016-01-11 13:30:00,45.72,45.76,45.56,45.68,891095.5,38.7472,38.7811,38.6116,38.7133,891095.5
2016-01-11 14:00:00,45.68,45.96,45.64,45.92,946050.0,38.7133,38.9506,38.6794,38.9167,946050.0
2016-01-11 14:30:00,45.92,45.96,45.84,45.88,719953.75,38.9167,38.9506,38.8489,38.8828,719953.75
2016-01-11 15:00:00,45.84,46.04,45.72,46.04,1043063.75,38.8489,39.0184,38.7472,39.0184,1043063.75
2016-01-11 15:30:00,46.04,46.16,45.96,46.04,2263504.5,39.0184,39.1201,38.9506,39.0184,2263504.5
2016-01-12 09:30:00,46.08,46.16,46.0,46.0,1355425.0,39.0523,39.1201,38.9845,38.9845,1355425.0
2016-01-12 10:00:00,46.04,46.04,45.84,45.84,1015065.75,39.0184,39.0184,38.8489,38.8489,1015065.75
2016-01-12 10:30:00,45.84,45.92,45.68,45.8,609831.5,38.8489,38.9167,38.7133,38.815,609831.5
2016-01-12 11:00:00,45.8,45.84,45.6,45.68,867778.5,38.815,38.8489,38.6455,38.7133,867778.5
2016-01-12 11:30:00,45.68,45.72,45.52,45.72,532477.0,38.7133,38.7472,38.5777,38.7472,532477.0
2016-01-12 12:00:00,45.68,45.84,45.6,45.64,609680.75,38.7133,38.8489,38.6455,38.6794,609680.75
2016-01-12 12:30:00,45.68,45.72,45.56,45.64,477619.25,38.7133,38.7472,38.6116,38.6794,477619.25
2016-01-12 13:00:00,45.68,45.76,45.6,45.64,1089951.75,38.7133,38.7811,38.6455,38.6794,1089951.75
2016-01-12 13:30:00,45.6,45.72,45.56,45.64,322742.0,38.6455,38.7472,38.6116,38.6794,322742.0
2016-01-12 14:00:00,45.64,45.68,45.48,45.64,598946.0,38.6794,38.7133,38.5438,38.6794,598946.0
2016-01-12 14:30:00,45.6,45.88,45.6,45.8,609921.0,38.6455,38.8828,38.6455,38.815,609921.0
2016-01-12 15:00:00,45.8,45.96,45.72,45.92,1516655.25,38.815,38.9506,38.7472,38.9167,1516655.25
2016-01-12 15:30:00,45.92,46.0,45.84,45.84,994815.25,38.9167,38.9845,38.8489,38.8489,994815.25
2016-01-13 09:30:00,46.36,46.44,46.24,46.28,893406.75,39.2896,39.3574,39.1879,39.2218,893406.75
2016-01-13 10:00:00,46.28,46.36,46.12,46.2,817379.25,39.2218,39.2896,39.0862,39.154,817379.25
2016-01-13 10:30:00,46.2,46.24,46.04,46.2,1208772.0,39.154,39.1879,39.0184,39.154,1208772.0
2016-01-13 11:00:00,46.16,46.2,46.04,46.12,812273.25,39.1201,39.154,39.0184,39.0862,812273.25
2016-01-13 11:30:00,46.12,46.2,46.0,46.04,535197.0,39.0862,39.154,38.9845,39.0184,535197.0
2016-01-13 12:00:00,46.04,46.08,45.92,46.0,475848.0,39.0184,39.0523,38.9167,38.9845,475848.0
2016-01-13 12:30:00,45.96,45.96,45.8,45.84,329983.5,38.9506,38.9506,38.815,38.8489,329983.5
2016-01-13 13:00:00,45.84,45.92,45.76,45.8,882317.75,38.8489,38.9167,38.7811,38.815,882317.75
2016-01-13 13:30:00,45.8,45.8,45.6,45.64,1232303.75,38.815,38.815,38.6455,38.6794,1232303.75
2016-01-13 14:00:00,45.64,45.72,45.48,45.6,4506269.0,38.6794,38.7472,38.5438,38.6455,4506269.0
2016-01-13 14:30:00,45.56,45.6,45.32,45.52,1525815.75,38.6116,38.6455,38.4082,38.5777,1525815.75
2016-01-13 15:00:00,45.52,45.64,45.44,45.6,1752076.25,38.5777,38.6794,38.5099,38.6455,1752076.25
2016-01-13 15:30:00,45.56,45.64,45.4,45.48,1784423.0,38.6116,38.6794,38.476,38.5438,1784423.0
2016-01-14 09:30:00,45.6,45.68,45.32,45.36,1577112.75,38.6455,38.7133,38.4082,38.4421,1577112.75
2016-01-14 10:00:00,45.36,45.8,45.32,45.8,3328824.0,38.4421,38.815,38.4082,38.815,3328824.0
2016-01-14 10:30:00,45.76,45.96,45.72,45.8,2501622.25,38.7811,38.9506,38.7472,38.815,2501622.25
2016-01-14 11:00:00,45.8,45.88,45.64,45.72,1218219.5,38.815,38.8828,38.6794,38.7472,1218219.5
2016-01-14 11:30:00,45.72,45.8,45.6,45.8,1049156.0,38.7472,38.815,38.6455,38.815,1049156.0
2016-01-14 12:00:00,45.8,45.84,45.68,45.76,640899.5,38.815,38.8489,38.7133,38.7811,640899.5
2016-01-14 12:30:00,45.76,45.96,45.72,45.88,671855.75,38.7811,38.9506,38.7472,38.8828,671855.75
2016-01-14 13:00:00,45.84,46.08,45.84,46.08,620097.25,38.8489,39.0523,38.8489,39.0523,620097.25
2016-01-14 13:30:00,46.08,46.12,45.96,46.08,566193.25,39.0523,39.0862,38.9506,39.0523,566193.25
2016-01-14 14:00:00,46.04,46.08,45.96,46.08,561944.75,39.0184,39.0523,38.9506,39.0523,561944.75
2016-01-14 14:30:00,46.08,46.2,46.0,46.16,594587.5,39.0523,39.154,38.9845,39.1201,594587.5
2016-01-14 15:00:00,46.16,46.2,46.12,46.12,689013.75,39.1201,39.154,39.0862,39.0862,689013.75
2016-01-14 15:30:00,46.12,46.16,45.96,46.0,3056205.25,39.0862,39.1201,38.9506,38.9845,3056205.25
2016-01-15 09:30:00,44.68,45.0,44.68,44.8,1500717.75,37.8659,38.137,37.8659,37.9676,1500717.75
2016-01-15 10:00:00,44.84,44.96,44.76,44.84,1589680.25,38.0015,38.1031,37.9337,38.0015,1589680.25
2016-01-15 10:30:00,44.84,44.96,44.76,44.76,1023436.5,38.0015,38.1031,37.9337,37.9337,1023436.5
2016-01-15 11:00:00,44.8,44.84,44.64,44.76,1045170.75,37.9676,38.0015,37.832,37.9337,1045170.75
2016-01-15 11:30:00,44.76,44.84,44.64,44.68,539942.75,37.9337,38.0015,37.832,37.8659,539942.75
2016-01-15 12:00:00,44.68,44.72,44.48,44.48,672401.0,37.8659,37.8998,37.6964,37.6964,672401.0
2016-01-15 12:30:00,44.48,44.64,44.4,44.64,774827.75,37.6964,37.832,37.6286,37.832,774827.75
2016-01-15 13:00:00,44.6,44.64,44.48,44.52,452187.25,37.7981,37.832,37.6964,37.7303,452187.25
2016-01-15 13:30:00,44.48,44.68,44.44,44.6,2583459.0,37.6964,37.8659,37.6625,37.7981,2583459.0
2016-01-15 14:00:00,44.64,44.72,44.56,44.56,1539222.0,37.832,37.8998,37.7642,37.7642,1539222.0
2016-01-15 14:30:00,44.6,44.88,44.52,44.8,659189.25,37.7981,38.0354,37.7303,37.9676,659189.25
2016-01-15 15:00:00,44.84,44.84,44.6,44.76,901654.75,38.0015,38.0015,37.7981,37.9337,901654.75
2016-01-15 15:30:00,44.76,44.84,44.68,44.72,1556967.25,37.9337,38.0015,37.8659,37.8998,1556967.25
2016-01-19 09:30:00,45.44,45.44,45.16,45.28,1188760.75,38.5099,38.5099,38.2726,38.3743,1188760.75
2016-01-19 10:00:00,45.28,45.4,45.24,45.36,982176.25,38.3743,38.476,38.3404,38.4421,982176.25
2016-01-19 10:30:00,45.36,45.4,45.16,45.2,2384221.0,38.4421,38.476,38.2726,38.3065,2384221.0
2016-01-19 11:00:00,45.2,45.28,45.12,45.24,1901372.75,38.3065,38.3743,38.2387,38.3404,1901372.75
2016-01-19 11:30:00,45.24,45.32,45.2,45.2,576182.0,38.3404,38.4082,38.3065,38.3065,576182.0
2016-01-19 12:00:00,45.2,45.24,44.92,45.04,1015208.0,38.3065,38.3404,38.0693,38.1709,1015208.0
2016-01-19 12:30:00,45.04,45.08,44.92,44.96,610499.75,38.1709,38.2048,38.0693,38.1031,610499.75
2016-01-19 13:00:00,45.0,45.12,44.96,45.0,455444.25,38.137,38.2387,38.1031,38.137,455444.25
2016-01-19 13:30:00,45.0,45.08,44.92,44.96,488148.25,38.137,38.2048,38.0693,38.1031,488148.25
2016-01-19 14:00:00,44.92,44.96,44.68,44.8,692962.5,38.0693,38.1031,37.8659,37.9676,692962.5
2016-01-19 14:30:00,44.8,44.88,44.64,44.76,576519.5,37.9676,38.0354,37.832,37.9337,576519.5
2016-01-19 15:00:00,44.76,45.0,44.72,44.96,1270440.25,37.9337,38.137,37.8998,38.1031,1270440.25
2016-01-19 15:30:00,45.0,45.12,44.96,45.0,1261491.0,38.137,38.2387,38.1031,38.137,1261491.0
2016-01-20 09:30:00,43.6,43.68,43.24,43.24,1539140.0,36.9506,37.0184,36.6455,36.6455,1539140.0
2016-01-20 10:00:00,43.28,43.4,43.24,43.28,1230125.75,36.6794,36.7811,36.6455,36.6794,1230125.75
2016-01-20 10:30:00,43.28,43.28,42.92,42.92,2489599.5,36.6794,36.6794,36.3743,36.3743,2489599.5
2016-01-20 11:00:00,42.96,43.04,42.88,42.96,1584261.25,36.4082,36.476,36.3404,36.4082,1584261.25
2016-01-20 11:30:00,42.96,43.04,42.76,42.8,1384562.25,36.4082,36.476,36.2387,36.2726,1384562.25
2016-01-20 12:00:00,42.76,42.84,42.56,42.56,1680971.0,36.2387,36.3065,36.0692,36.0692,1680971.0
2016-01-20 12:30:00,42.6,42.88,42.56,42.84,1471180.25,36.1031,36.3404,36.0692,36.3065,1471180.25
2016-01-20 13:00:00,42.88,42.96,42.72,42.84,1079925.25,36.3404,36.4082,36.2048,36.3065,1079925.25
2016-01-20 13:30:00,42.84,43.2,42.84,43.12,1335016.0,36.3065,36.6116,36.3065,36.5438,1335016.0
2016-01-20 14:00:00,43.12,43.2,42.96,43.04,997523.5,36.5438,36.6116,36.4082,36.476,997523.5
2016-01-20 14:30:00,43.04,43.32,42.92,43.28,1298667.0,36.476,36.7133,36.3743,36.6794,1298667.0
2016-01-20 15:00:00,43.24,43.68,43.16,43.68,3255996.5,36.6455,37.0184,36.5777,37.0184,3255996.5
2016-01-20 15:30:00,43.64,43.68,43.28,43.44,2821025.75,36.9845,37.0184,36.6794,36.815,2821025.75
2016-01-21 09:30:00,42.72,42.92,42.52,42.68,2260654.0,36.2048,36.3743,36.0353,36.1709,2260654.0
2016-01-21 10:00:00,42.68,43.16,42.68,43.16,1714395.0,36.1709,36.5777,36.1709,36.5777,1714395.0
2016-01-21 10:30:00,43.16,43.44,43.04,43.16,1360907.25,36.5777,36.815,36.476,36.5777,1360907.25
2016-01-21 11:00:00,43.16,43.48,43.0,43.32,1525938.75,36.5777,36.8489,36.4421,36.7133,1525938.75
2016-01-21 11:30:00,43.32,43.56,43.28,43.48,903685.75,36.7133,36.9167,36.6794,36.8489,903685.75
2016-01-21 12:00:00,43.52,43.6,43.36,43.4,668948.0,36.8828,36.9506,36.7472,36.7811,668948.0
2016-01-21 12:30:00,43.44,43.44,43.32,43.44,848732.75,36.815,36.815,36.7133,36.815,848732.75
2016-01-21 13:00:00,43.44,43.56,43.2,43.24,5196767.25,36.815,36.9167,36.6116,36.6455,5196767.25
2016-01-21 13:30:00,43.28,43.32,43.16,43.2,589893.25,36.6794,36.7133,36.5777,36.6116,589893.25
2016-01-21 14:00:00,43.24,43.24,42.92,43.04,1897321.5,36.6455,36.6455,36.3743,36.476,1897321.5
2016-01-21 14:30:00,43.04,43.24,43.0,43.16,1805957.25,36.476,36.6455,36.4421,36.5777,1805957.25
2016-01-21 15:00:00,43.16,43.24,43.04,43.16,1932709.75,36.5777,36.6455,36.476,36.5777,1932709.75
2016-01-21 15:30:00,43.16,43.32,43.16,43.16,1470458.5,36.5777,36.7133,36.5777,36.5777,1470458.5
2016-01-22 09:30:00,44.4,44.56,44.32,44.52,1557193.25,37.6286,37.7642,37.5608,37.7303,1557193.25
2016-01-22 10:00:00,44.52,44.88,44.52,44.84,5218833.0,37.7303,38.0354,37.7303,38.0015,5218833.0
2016-01-22 10:30:00,44.84,44.88,44.68,44.72,2721008.0,38.0015,38.0354,37.8659,37.8998,2721008.0
2016-01-22 11:00:00,44.72,44.84,44.6,44.84,1827164.5,37.8998,38.0015,37.7981,38.0015,1827164.5
2016-01-22 11:30:00,44.84,44.84,44.68,44.84,1282333.25,38.0015,38.0015,37.8659,38.0015,1282333.25
2016-01-22 12:00:00,44.8,44.96,44.8,44.92,1402956.75,37.9676,38.1031,37.9676,38.0693,1402956.75
2016-01-22 12:30:00,44.92,45.0,44.84,45.0,974150.0,38.0693,38.137,38.0015,38.137,974150.0
2016-01-22 13:00:00,45.0,45.08,44.92,45.08,1327314.25,38.137,38.2048,38.0693,38.2048,1327314.25
2016-01-22 13:30:00,45.08,45.08,45.04,45.08,529569.0,38.2048,38.2048,38.1709,38.2048,529569.0
2016-01-22 14:00:00,45.08,45.2,45.04,45.12,1498479.75,38.2048,38.3065,38.1709,38.2387,1498479.75
2016-01-22 14:30:00,45.12,45.12,44.96,45.08,1828256.25,38.2387,38.2387,38.1031,38.2048,1828256.25
2016-01-22 15:00:00,45.08,45.08,44.92,45.08,1958318.75,38.2048,38.2048,38.0693,38.2048,1958318.75
2016-01-22 15:30:00,45.08,45.2,45.04,45.12,3413736.0,38.2048,38.3065,38.1709,38.2387,3413736.0
2016-01-25 09:30:00,44.6,44.64,44.48,44.6,1416576.0,37.7981,37.832,37.6964,37.7981,1416576.0
2016-01-25 10:00:00,44.6,44.68,44.48,44.64,1273591.75,37.7981,37.8659,37.6964,37.832,1273591.75
2016-01-25 10:30:00,44.6,44.68,44.48,44.52,665202.0,37.7981,37.8659,37.6964,37.7303,665202.0
2016-01-25 11:00:00,44.52,44.64,44.44,44.64,735043.5,37.7303,37.832,37.6625,37.832,735043.5
2016-01-25 11:30:00,44.64,44.68,44.56,44.64,982597.75,37.832,37.8659,37.7642,37.832,982597.75
2016-01-25 12:00:00,44.64,44.68,44.56,44.64,528865.25,37.832,37.8659,37.7642,37.832,528865.25
2016-01-25 12:30:00,44.64,44.72,44.6,44.68,521765.75,37.832,37.8998,37.7981,37.8659,521765.75
2016-01-25 13:00:00,44.68,44.8,44.68,44.72,499470.0,37.8659,37.9676,37.8659,37.8998,499470.0
2016-01-25 13:30:00,44.72,44.76,44.48,44.52,649404.75,37.8998,37.9337,37.6964,37.7303,649404.75
2016-01-25 14:00:00,44.52,44.56,44.44,44.52,432817.0,37.7303,37.7642,37.6625,37.7303,432817.0
2016-01-25 14:30:00,44.52,44.52,44.4,44.52,1472442.0,37.7303,37.7303,37.6286,37.7303,1472442.0
2016-01-25 15:00:00,44.52,44.56,44.28,44.32,915501.0,37.7303,37.7642,37.5269,37.5608,915501.0
2016-01-25 15:30:00,44.32,44.36,44.2,44.2,1914491.0,37.5608,37.5947,37.4591,37.4591,1914491.0
2016-01-26 09:30:00,44.36,44.52,44.24,44.32,1875991.5,37.5947,37.7303,37.493,37.5608,1875991.5
2016-01-26 10:00:00,44.28,44.52,44.28,44.52,908584.5,37.5269,37.7303,37.5269,37.7303,908584.5
2016-01-26 10:30:00,44.48,44.64,44.48,44.56,779033.25,37.6964,37.832,37.6964,37.7642,779033.25
2016-01-26 11:00:00,44.56,44.68,44.52,44.6,899638.75,37.7642,37.8659,37.7303,37.7981,899638.75
2016-01-26 11:30:00,44.64,44.68,44.52,44.68,480434.25,37.832,37.8659,37.7303,37.8659,480434.25
2016-01-26 12:00:00,44.68,44.84,44.64,44.84,419158.25,37.8659,38.0015,37.832,38.0015,419158.25
2016-01-26 12:30:00,44.8,44.84,44.76,44.8,322360.5,37.9676,38.0015,37.9337,37.9676,322360.5
2016-01-26 13:00:00,44.76,44.84,44.72,44.8,378954.75,37.9337,38.0015,37.8998,37.9676,378954.75
2016-01-26 13:30:00,44.8,44.8,44.68,44.72,441213.5,37.9676,37.9676,37.8659,37.8998,441213.5
2016-01-26 14:00:00,44.72,44.76,44.64,44.68,797689.25,37.8998,37.9337,37.832,37.8659,797689.25
2016-01-26 14:30:00,44.72,44.76,44.68,44.72,379542.75,37.8998,37.9337,37.8659,37.8998,379542.75
2016-01-26 15:00:00,44.72,44.76,44.64,44.72,564019.75,37.8998,37.9337,37.832,37.8998,564019.75
2016-01-26 15:30:00,44.72,44.84,44.68,44.76,1310664.75,37.8998,38.0015,37.8659,37.9337,1310664.75
2016-01-27 09:30:00,45.08,45.2,45.04,45.08,1152533.25,38.2048,38.3065,38.1709,38.2048,1152533.25
2016-01-27 10:00:00,45.08,45.12,44.96,45.0,793207.25,38.2048,38.2387,38.1031,38.137,793207.25
2016-01-27 10:30:00,45.04,45.16,44.96,45.12,841208.0,38.1709,38.2726,38.1031,38.2387,841208.0
2016-01-27 11:00:00,45.08,45.24,45.04,45.2,978600.0,38.2048,38.3404,38.1709,38.3065,978600.0
2016-01-27 11:30:00,45.2,45.4,45.2,45.36,3771680.75,38.3065,38.476,38.3065,38.4421,3771680.75
2016-01-27 12:00:00,45.32,45.52,45.32,45.48,1743097.25,38.4082,38.5777,38.4082,38.5438,1743097.25
2016-01-27 12:30:00,45.44,45.48,45.28,45.28,509018.25,38.5099,38.5438,38.3743,38.3743,509018.25
2016-01-27 13:00:00,45.28,45.36,45.24,45.24,325168.75,38.3743,38.4421,38.3404,38.3404,325168.75
2016-01-27 13:30:00,45.24,45.32,45.16,45.28,611603.5,38.3404,38.4082,38.2726,38.3743,611603.5
2016-01-27 14:00:00,45.28,45.44,45.0,45.16,1988499.25,38.3743,38.5099,38.137,38.2726,1988499.25
2016-01-27 14:30:00,45.16,45.2,44.88,44.96,872810.0,38.2726,38.3065,38.0354,38.1031,872810.0
2016-01-27 15:00:00,44.96,44.96,44.6,44.84,1919263.75,38.1031,38.1031,37.7981,38.0015,1919263.75
2016-01-27 15:30:00,44.84,44.92,44.76,44.8,1275893.25,38.0015,38.0693,37.9337,37.9676,1275893.25
2016-01-28 09:30:00,45.08,45.12,44.92,44.96,1079733.0,38.2048,38.2387,38.0693,38.1031,1079733.0
2016-01-28 10:00:00,44.96,45.0,44.64,44.68,990529.75,38.1031,38.137,37.832,37.8659,990529.75
2016-01-28 10:30:00,44.68,44.8,44.52,44.76,1032471.75,37.8659,37.9676,37.7303,37.9337,1032471.75
2016-01-28 11:00:00,44.76,44.88,44.76,44.76,595177.75,37.9337,38.0354,37.9337,37.9337,595177.75
2016-01-28 11:30:00,44.76,44.8,44.64,44.72,377710.25,37.9337,37.9676,37.832,37.8998,377710.25
2016-01-28 12:00:00,44.72,44.88,44.68,44.84,432248.5,37.8998,38.0354,37.8659,38.0015,432248.5
2016-01-28 12:30:00,44.84,44.96,44.84,44.88,336092.5,38.0015,38.1031,38.0015,38.0354,336092.5
2016-01-28 13:00:00,44.84,44.96,44.72,44.88,431922.5,38.0015,38.1031,37.8998,38.0354,431922.5
2016-01-28 13:30:00,44.84,44.96,44.76,44.8,501015.0,38.0015,38.1031,37.9337,37.9676,501015.0
2016-01-28 14:00:00,44.8,44.96,44.76,44.96,555375.25,37.9676,38.1031,37.9337,38.1031,555375.25
2016-01-28 14:30:00,44.96,45.0,44.8,44.92,587472.5,38.1031,38.137,37.9676,38.0693,587472.5
2016-01-28 15:00:00,44.92,45.0,44.84,44.88,1009883.25,38.0693,38.137,38.0015,38.0354,1009883.25
2016-01-28 15:30:00,44.88,44.96,44.84,44.88,1477118.0,38.0354,38.1031,38.0015,38.0354,1477118.0
2016-01-29 09:30:00,45.2,45.4,45.12,45.36,1806444.25,38.3065,38.476,38.2387,38.4421,1806444.25
2016-01-29 10:00:00,45.36,45.48,45.32,45.32,1368430.5,38.4421,38.5438,38.4082,38.4082,1368430.5
2016-01-29 10:30:00,45.36,45.52,45.28,45.48,1195289.0,38.4421,38.5777,38.3743,38.5438,1195289.0
2016-01-29 11:00:00,45.48,45.64,45.48,45.56,688366.25,38.5438,38.6794,38.5438,38.6116,688366.25
2016-01-29 11:30:00,45.56,45.64,45.48,45.6,695131.5,38.6116,38.6794,38.5438,38.6455,695131.5
2016-01-29 12:00:00,45.64,45.72,45.56,45.72,949181.25,38.6794,38.7472,38.6116,38.7472,949181.25
2016-01-29 12:30:00,45.72,45.8,45.68,45.8,939456.5,38.7472,38.815,38.7133,38.815,939456.5
2016-01-29 13:00:00,45.8,45.8,45.64,45.68,710214.5,38.815,38.815,38.6794,38.7133,710214.5
2016-01-29 13:30:00,45.68,45.76,45.64,45.72,413038.5,38.7133,38.7811,38.6794,38.7472,413038.5
2016-01-29 14:00:00,45.72,45.76,45.6,45.72,1048593.0,38.7472,38.7811,38.6455,38.7472,1048593.0
2016-01-29 14:30:00,45.72,45.76,45.6,45.6,826901.0,38.7472,38.7811,38.6455,38.6455,826901.0
2016-01-29 15:00:00,45.64,45.88,45.6,45.84,1395559.75,38.6794,38.8828,38.6455,38.8489,1395559.75
2016-01-29 15:30:00,45.84,46.0,45.8,45.96,4815161.0,38.8489,38.9845,38.815,38.9506,4815161.0
2016-02-01 09:30:00,45.6,45.64,45.48,45.6,751163.25,38.6455,38.6794,38.5438,38.6455,751163.25
2016-02-01 10:00:00,45.6,45.68,45.44,45.6,1388600.75,38.6455,38.7133,38.5099,38.6455,1388600.75
2016-02-01 10:30:00,45.64,45.72,45.56,45.72,452228.0,38.6794,38.7472,38.6116,38.7472,452228.0
2016-02-01 11:00:00,45.68,45.72,45.56,45.64,532938.5,38.7133,38.7472,38.6116,38.6794,532938.5
2016-02-01 11:30:00,45.64,45.76,45.6,45.64,397724.25,38.6794,38.7811,38.6455,38.6794,397724.25
2016-02-01 12:00:00,45.64,45.68,45.52,45.56,279103.5,38.6794,38.7133,38.5777,38.6116,279103.5
2016-02-01 12:30:00,45.52,45.6,45.52,45.52,1221860.0,38.5777,38.6455,38.5777,38.5777,1221860.0
2016-02-01 13:00:00,45.52,45.68,45.52,45.64,384151.5,38.5777,38.7133,38.5777,38.6794,384151.5
2016-02-01 13:30:00,45.64,45.68,45.56,45.64,403672.25,38.6794,38.7133,38.6116,38.6794,403672.25
2016-02-01 14:00:00,45.68,45.76,45.64,45.76,386109.5,38.7133,38.7811,38.6794,38.7811,386109.5
2016-02-01 14:30:00,45.76,45.84,45.72,45.84,773292.0,38.7811,38.8489,38.7472,38.8489,773292.0
2016-02-01 15:00:00,45.8,45.96,45.72,45.96,1100806.0,38.815,38.9506,38.7472,38.9506,1100806.0
2016-02-01 15:30:00,45.96,45.96,45.72,45.72,2098255.75,38.9506,38.9506,38.7472,38.7472,2098255.75
2016-02-02 09:30:00,45.6,45.68,45.4,45.52,1824427.0,38.6455,38.7133,38.476,38.5777,1824427.0
2016-02-02 10:00:00,45.52,45.56,45.32,45.4,1173921.5,38.5777,38.6116,38.4082,38.476,1173921.5
2016-02-02 10:30:00,45.4,45.4,45.24,45.28,1258488.25,38.476,38.476,38.3404,38.3743,1258488.25
2016-02-02 11:00:00,45.28,45.4,45.2,45.36,485994.25,38.3743,38.476,38.3065,38.4421,485994.25
2016-02-02 11:30:00,45.32,45.44,45.28,45.32,550961.0,38.4082,38.5099,38.3743,38.4082,550961.0
2016-02-02 12:00:00,45.32,45.32,45.16,45.24,635501.0,38.4082,38.4082,38.2726,38.3404,635501.0
2016-02-02 12:30:00,45.2,45.32,45.2,45.28,379094.75,38.3065,38.4082,38.3065,38.3743,379094.75
2016-02-02 13:00:00,45.28,45.32,45.2,45.28,267985.5,38.3743,38.4082,38.3065,38.3743,267985.5
2016-02-02 13:30:00,45.32,45.32,45.12,45.16,542100.25,38.4082,38.4082,38.2387,38.2726,542100.25
2016-02-02 14:00:00,45.16,45.24,45.08,45.12,1384721.25,38.2726,38.3404,38.2048,38.2387,1384721.25
2016-02-02 14:30:00,45.12,45.24,45.08,45.16,598133.75,38.2387,38.3404,38.2048,38.2726,598133.75
2016-02-02 15:00:00,45.12,45.16,45.0,45.04,3551782.25,38.2387,38.2726,38.137,38.1709,3551782.25
2016-02-02 15:30:00,45.08,45.28,45.04,45.2,1792048.25,38.2048,38.3743,38.1709,38.3065,1792048.25
2016-02-03 09:30:00,45.0,45.0,44.56,44.68,1104381.75,38.137,38.137,37.7642,37.8659,1104381.75
2016-02-03 10:00:00,44.68,44.68,44.2,44.2,2907575.0,37.8659,37.8659,37.4591,37.4591,2907575.0
2016-02-03 10:30:00,44.2,44.4,43.96,44.36,1612643.5,37.4591,37.6286,37.2557,37.5947,1612643.5
2016-02-03 11:00:00,44.36,44.44,44.12,44.36,901957.0,37.5947,37.6625,37.3913,37.5947,901957.0
2016-02-03 11:30:00,44.4,44.48,44.2,44.32,1335275.25,37.6286,37.6964,37.4591,37.5608,1335275.25
2016-02-03 12:00:00,44.32,44.4,44.2,44.28,1061710.25,37.5608,37.6286,37.4591,37.5269,1061710.25
2016-02-03 12:30:00,44.28,44.36,44.16,44.32,2691451.75,37.5269,37.5947,37.4252,37.5608,2691451.75
2016-02-03 13:00:00,44.32,44.36,44.16,44.2,684338.25,37.5608,37.5947,37.4252,37.4591,684338.25
2016-02-03 13:30:00,44.2,44.24,44.04,44.04,1230051.0,37.4591,37.493,37.3235,37.3235,1230051.0
2016-02-03 14:00:00,44.08,44.6,44.04,44.52,1992821.5,37.3574,37.7981,37.3235,37.7303,1992821.5
2016-02-03 14:30:00,44.48,44.72,44.44,44.64,1622872.0,37.6964,37.8998,37.6625,37.832,1622872.0
2016-02-03 15:00:00,44.64,44.68,44.52,44.52,1492658.0,37.832,37.8659,37.7303,37.7303,1492658.0
2016-02-03 15:30:00,44.52,44.72,44.44,44.72,2677228.25,37.7303,37.8998,37.6625,37.8998,2677228.25
2016-02-04 09:30:00,44.36,44.52,44.24,44.44,1252160.0,37.5947,37.7303,37.493,37.6625,1252160.0
2016-02-04 10:00:00,44.4,44.68,44.24,44.64,1376328.25,37.6286,37.8659,37.493,37.832,1376328.25
2016-02-04 10:30:00,44.68,44.84,44.64,44.8,982413.25,37.8659,38.0015,37.832,37.9676,982413.25
2016-02-04 11:00:00,44.8,44.84,44.48,44.52,547158.75,37.9676,38.0015,37.6964,37.7303,547158.75
2016-02-04 11:30:00,44.52,44.56,44.32,44.4,1297381.25,37.7303,37.7642,37.5608,37.6286,1297381.25
2016-02-04 12:00:00,44.44,44.68,44.4,44.56,723900.75,37.6625,37.8659,37.6286,37.7642,723900.75
2016-02-04 12:30:00,44.52,44.64,44.44,44.56,822738.75,37.7303,37.832,37.6625,37.7642,822738.75
2016-02-04 13:00:00,44.6,44.68,44.56,44.64,533942.75,37.7981,37.8659,37.7642,37.832,533942.75
2016-02-04 13:30:00,44.64,44.68,44.44,44.52,255948.5,37.832,37.8659,37.6625,37.7303,255948.5
2016-02-04 14:00:00,44.52,44.52,44.4,44.4,495280.75,37.7303,37.7303,37.6286,37.6286,495280.75
2016-02-04 14:30:00,44.44,44.52,44.36,44.52,386888.75,37.6625,37.7303,37.5947,37.7303,386888.75
2016-02-04 15:00:00,44.52,44.56,44.4,44.48,408612.0,37.7303,37.7642,37.6286,37.6964,408612.0
2016-02-04 15:30:00,44.48,44.64,44.44,44.6,670746.25,37.6964,37.832,37.6625,37.7981,670746.25
2016-02-05 09:30:00,44.32,44.36,44.12,44.16,2111486.0,37.5608,37.5947,37.3913,37.4252,2111486.0
2016-02-05 10:00:00,44.16,44.28,44.04,44.08,2528946.5,37.4252,37.5269,37.3235,37.3574,2528946.5
2016-02-05 10:30:00,44.08,44.16,43.96,44.0,968973.5,37.3574,37.4252,37.2557,37.2896,968973.5
2016-02-05 11:00:00,44.0,44.04,43.72,43.8,1367046.25,37.2896,37.3235,37.0523,37.1201,1367046.25
2016-02-05 11:30:00,43.8,43.88,43.72,43.84,782438.0,37.1201,37.1879,37.0523,37.154,782438.0
2016-02-05 12:00:00,43.84,43.88,43.76,43.84,604206.0,37.154,37.1879,37.0862,37.154,604206.0
2016-02-05 12:30:00,43.84,43.92,43.76,43.84,981479.0,37.154,37.2218,37.0862,37.154,981479.0
2016-02-05 13:00:00,43.84,43.92,43.8,43.88,410798.75,37.154,37.2218,37.1201,37.1879,410798.75
2016-02-05 13:30:00,43.88,43.92,43.72,43.76,384556.25,37.1879,37.2218,37.0523,37.0862,384556.25
2016-02-05 14:00:00,43.76,43.8,43.64,43.68,687098.5,37.0862,37.1201,36.9845,37.0184,687098.5
2016-02-05 14:30:00,43.68,43.76,43.64,43.68,670155.0,37.0184,37.0862,36.9845,37.0184,670155.0
2016-02-05 15:00:00,43.68,43.76,43.6,43.72,683704.5,37.0184,37.0862,36.9506,37.0523,683704.5
2016-02-05 15:30:00,43.72,43.8,43.64,43.8,1492297.75,37.0523,37.1201,36.9845,37.1201,1492297.75
2016-02-08 09:30:00,43.92,43.92,43.64,43.72,1145340.0,37.2218,37.2218,36.9845,37.0523,1145340.0
2016-02-08 10:00:00,43.72,43.8,43.52,43.56,909661.25,37.0523,37.1201,36.8828,36.9167,909661.25
2016-02-08 10:30:00,43.56,43.68,43.52,43.52,1479438.75,36.9167,37.0184,36.8828,36.8828,1479438.75
2016-02-08 11:00:00,43.52,43.56,43.36,43.48,1327309.0,36.8828,36.9167,36.7472,36.8489,1327309.0
2016-02-08 11:30:00,43.48,43.48,43.28,43.4,640693.25,36.8489,36.8489,36.6794,36.7811,640693.25
2016-02-08 12:00:00,43.4,43.52,43.36,43.48,662050.0,36.7811,36.8828,36.7472,36.8489,662050.0
2016-02-08 12:30:00,43.48,43.52,43.4,43.4,580865.0,36.8489,36.8828,36.7811,36.7811,580865.0
2016-02-08 13:00:00,43.4,43.44,43.28,43.32,444496.0,36.7811,36.815,36.6794,36.7133,444496.0
2016-02-08 13:30:00,43.32,43.4,43.24,43.28,737678.5,36.7133,36.7811,36.6455,36.6794,737678.5
2016-02-08 14:00:00,43.28,43.36,43.24,43.28,870304.25,36.6794,36.7472,36.6455,36.6794,870304.25
2016-02-08 14:30:00,43.32,43.4,43.24,43.32,634292.5,36.7133,36.7811,36.6455,36.7133,634292.5
2016-02-08 15:00:00,43.32,43.48,43.32,43.44,1074780.0,36.7133,36.8489,36.7133,36.815,1074780.0
2016-02-08 15:30:00,43.44,43.76,43.4,43.68,2272767.25,36.815,37.0862,36.7811,37.0184,2272767.25
2016-02-09 09:30:00,42.52,43.08,42.52,42.96,1312549.0,36.0353,36.5099,36.0353,36.4082,1312549.0
2016-02-09 10:00:00,42.96,43.16,42.92,43.04,2676097.25,36.4082,36.5777,36.3743,36.476,2676097.25
2016-02-09 10:30:00,43.04,43.04,42.68,42.76,2038993.5,36.476,36.476,36.1709,36.2387,2038993.5
2016-02-09 11:00:00,42.76,42.96,42.72,42.92,2286765.25,36.2387,36.4082,36.2048,36.3743,2286765.25
2016-02-09 11:30:00,42.96,42.96,42.68,42.68,1189792.75,36.4082,36.4082,36.1709,36.1709,1189792.75
2016-02-09 12:00:00,42.68,42.8,42.64,42.76,1195064.5,36.1709,36.2726,36.137,36.2387,1195064.5
2016-02-09 12:30:00,42.72,42.8,42.68,42.76,514240.75,36.2048,36.2726,36.1709,36.2387,514240.75
2016-02-09 13:00:00,42.76,42.8,42.52,42.6,2126822.25,36.2387,36.2726,36.0353,36.1031,2126822.25
2016-02-09 13:30:00,42.6,42.76,42.52,42.72,726867.25,36.1031,36.2387,36.0353,36.2048,726867.25
2016-02-09 14:00:00,42.72,42.88,42.68,42.72,1510664.75,36.2048,36.3404,36.1709,36.2048,1510664.75
2016-02-09 14:30:00,42.72,42.96,42.72,42.88,1214254.25,36.2048,36.4082,36.2048,36.3404,1214254.25
2016-02-09 15:00:00,42.88,43.08,42.84,42.88,1813597.75,36.3404,36.5099,36.3065,36.3404,1813597.75
2016-02-09 15:30:00,42.88,43.0,42.8,42.88,2140572.0,36.3404,36.4421,36.2726,36.3404,2140572.0
2016-02-10 09:30:00,42.48,42.64,42.36,42.6,2590406.5,36.0014,36.137,35.8997,36.1031,2590406.5
2016-02-10 10:00:00,42.64,42.76,42.52,42.68,1301341.75,36.137,36.2387,36.0353,36.1709,1301341.75
2016-02-10 10:30:00,42.72,42.92,42.48,42.52,2877319.25,36.2048,36.3743,36.0014,36.0353,2877319.25
2016-02-10 11:00:00,42.56,42.6,42.2,42.28,2435470.5,36.0692,36.1031,35.7641,35.8319,2435470.5
2016-02-10 11:30:00,42.28,42.6,42.2,42.48,1232746.5,35.8319,36.1031,35.7641,36.0014,1232746.5
2016-02-10 12:00:00,42.48,42.52,42.32,42.4,1885342.5,36.0014,36.0353,35.8658,35.9336,1885342.5
2016-02-10 12:30:00,42.4,42.6,42.32,42.6,1517107.75,35.9336,36.1031,35.8658,36.1031,1517107.75
2016-02-10 13:00:00,42.6,42.64,42.36,42.4,2405904.75,36.1031,36.137,35.8997,35.9336,2405904.75
2016-02-10 13:30:00,42.4,42.44,42.28,42.32,551181.75,35.9336,35.9675,35.8319,35.8658,551181.75
2016-02-10 14:00:00,42.32,42.36,42.24,42.32,602586.0,35.8658,35.8997,35.798,35.8658,602586.0
2016-02-10 14:30:00,42.32,42.36,42.2,42.24,664434.75,35.8658,35.8997,35.7641,35.798,664434.75
2016-02-10 15:00:00,42.28,42.4,42.16,42.16,1735327.0,35.8319,35.9336,35.7302,35.7302,1735327.0
2016-02-10 15:30:00,42.16,42.24,42.0,42.16,2167370.75,35.7302,35.798,35.5946,35.7302,2167370.75
2016-02-11 09:30:00,41.4,41.64,41.32,41.56,1461182.25,35.0861,35.2895,35.0183,35.2217,1461182.25
2016-02-11 10:00:00,41.56,41.64,41.36,41.4,1364059.25,35.2217,35.2895,35.0522,35.0861,1364059.25
2016-02-11 10:30:00,41.4,41.48,41.24,41.24,1135346.5,35.0861,35.1539,34.9505,34.9505,1135346.5
2016-02-11 11:00:00,41.28,41.36,41.16,41.2,979236.25,34.9844,35.0522,34.8827,34.9166,979236.25
2016-02-11 11:30:00,41.2,41.36,41.16,41.24,741493.25,34.9166,35.0522,34.8827,34.9505,741493.25
2016-02-11 12:00:00,41.28,41.36,41.2,41.24,758762.25,34.9844,35.0522,34.9166,34.9505,758762.25
2016-02-11 12:30:00,41.28,41.36,41.12,41.32,1108025.5,34.9844,35.0522,34.8488,35.0183,1108025.5
2016-02-11 13:00:00,41.32,41.4,41.24,41.28,886223.0,35.0183,35.0861,34.9505,34.9844,886223.0
2016-02-11 13:30:00,41.28,41.36,41.12,41.12,963041.25,34.9844,35.0522,34.8488,34.8488,963041.25
2016-02-11 14:00:00,41.16,41.2,41.04,41.04,782907.0,34.8827,34.9166,34.781,34.781,782907.0
2016-02-11 14:30:00,41.04,41.56,40.96,41.4,2662194.5,34.781,35.2217,34.7132,35.0861,2662194.5
2016-02-11 15:00:00,41.44,41.44,41.24,41.32,1783600.0,35.12,35.12,34.9505,35.0183,1783600.0
2016-02-11 15:30:00,41.32,41.48,41.24,41.32,4573636.25,35.0183,35.1539,34.9505,35.0183,4573636.25
2016-02-12 09:30:00,40.96,41.04,40.76,40.8,1616852.75,34.7132,34.781,34.5437,34.5776,1616852.75
2016-02-12 10:00:00,40.8,41.04,40.72,41.0,1588220.5,34.5776,34.781,34.5098,34.7471,1588220.5
2016-02-12 10:30:00,41.0,41.04,40.84,40.84,562959.5,34.7471,34.781,34.6115,34.6115,562959.5
2016-02-12 11:00:00,40.88,41.0,40.84,40.96,491292.5,34.6454,34.7471,34.6115,34.7132,491292.5
2016-02-12 11:30:00,40.96,41.12,40.92,41.04,974972.25,34.7132,34.8488,34.6793,34.781,974972.25
2016-02-12 12:00:00,41.04,41.24,41.0,41.24,699327.75,34.781,34.9505,34.7471,34.9505,699327.75
2016-02-12 12:30:00,41.2,41.28,41.2,41.28,660619.0,34.9166,34.9844,34.9166,34.9844,660619.0
2016-02-12 13:00:00,41.24,41.28,41.16,41.2,608120.75,34.9505,34.9844,34.8827,34.9166,608120.75
2016-02-12 13:30:00,41.2,41.4,41.2,41.4,510623.0,34.9166,35.0861,34.9166,35.0861,510623.0
2016-02-12 14:00:00,41.4,41.68,41.36,41.68,653561.0,35.0861,35.3234,35.0522,35.3234,653561.0
2016-02-12 14:30:00,41.68,41.68,41.56,41.56,612995.5,35.3234,35.3234,35.2217,35.2217,612995.5
2016-02-12 15:00:00,41.56,41.64,41.52,41.64,349737.25,35.2217,35.2895,35.1878,35.2895,349737.25
2016-02-12 15:30:00,41.64,41.76,41.56,41.72,1848936.0,35.2895,35.3912,35.2217,35.3573,1848936.0
2016-02-16 09:30:00,43.0,43.08,42.88,42.88,1587294.25,36.4421,36.5099,36.3404,36.3404,1587294.25
2016-02-16 10:00:00,42.88,42.96,42.8,42.84,1368008.25,36.3404,36.4082,36.2726,36.3065,1368008.25
2016-02-16 10:30:00,42.88,42.96,42.84,42.84,4171067.0,36.3404,36.4082,36.3065,36.3065,4171067.0
2016-02-16 11:00:00,42.84,42.88,42.72,42.84,867770.5,36.3065,36.3404,36.2048,36.3065,867770.5
2016-02-16 11:30:00,42.84,42.96,42.8,42.96,798321.75,36.3065,36.4082,36.2726,36.4082,798321.75
2016-02-16 12:00:00,42.96,43.0,42.88,43.0,598828.25,36.4082,36.4421,36.3404,36.4421,598828.25
2016-02-16 12:30:00,43.0,43.08,42.92,43.04,408591.75,36.4421,36.5099,36.3743,36.476,408591.75
2016-02-16 13:00:00,43.08,43.12,43.0,43.0,327693.5,36.5099,36.5438,36.4421,36.4421,327693.5
2016-02-16 13:30:00,43.04,43.04,43.0,43.04,1180690.25,36.476,36.476,36.4421,36.476,1180690.25
2016-02-16 14:00:00,43.04,43.12,43.0,43.08,515872.25,36.476,36.5438,36.4421,36.5099,515872.25
2016-02-16 14:30:00,43.12,43.12,43.04,43.08,428936.25,36.5438,36.5438,36.476,36.5099,428936.25
2016-02-16 15:00:00,43.08,43.16,43.0,43.16,735119.25,36.5099,36.5777,36.4421,36.5777,735119.25
2016-02-16 15:30:00,43.16,43.2,43.04,43.12,1951540.5,36.5777,36.6116,36.476,36.5438,1951540.5
2016-02-17 09:30:00,43.4,43.52,43.36,43.48,1070391.25,36.7811,36.8828,36.7472,36.8489,1070391.25
2016-02-17 10:00:00,43.48,43.68,43.44,43.68,691421.25,36.8489,37.0184,36.815,37.0184,691421.25
2016-02-17 10:30:00,43.68,43.68,43.56,43.68,435245.5,37.0184,37.0184,36.9167,37.0184,435245.5
2016-02-17 11:00:00,43.64,43.68,43.6,43.68,511127.0,36.9845,37.0184,36.9506,37.0184,511127.0
2016-02-17 11:30:00,43.68,43.72,43.56,43.6,1890493.75,37.0184,37.0523,36.9167,36.9506,1890493.75
2016-02-17 12:00:00,43.6,43.64,43.52,43.6,969907.25,36.9506,36.9845,36.8828,36.9506,969907.25
2016-02-17 12:30:00,43.6,43.64,43.56,43.6,893958.5,36.9506,36.9845,36.9167,36.9506,893958.5
2016-02-17 13:00:00,43.6,43.6,43.52,43.56,774437.5,36.9506,36.9506,36.8828,36.9167,774437.5
2016-02-17 13:30:00,43.56,43.56,43.44,43.52,313241.75,36.9167,36.9167,36.815,36.8828,313241.75
2016-02-17 14:00:00,43.52,43.6,43.4,43.52,550849.75,36.8828,36.9506,36.7811,36.8828,550849.75
2016-02-17 14:30:00,43.52,43.64,43.48,43.52,1878693.0,36.8828,36.9845,36.8489,36.8828,1878693.0
2016-02-17 15:00:00,43.52,43.6,43.48,43.52,661240.25,36.8828,36.9506,36.8489,36.8828,661240.25
2016-02-17 15:30:00,43.56,43.6,43.48,43.48,1163715.25,36.9167,36.9506,36.8489,36.8489,1163715.25
2016-02-18 09:30:00,44.04,44.08,43.88,44.0,1191598.75,37.3235,37.3574,37.1879,37.2896,1191598.75
2016-02-18 10:00:00,44.0,44.0,43.88,44.0,1101992.25,37.2896,37.2896,37.1879,37.2896,1101992.25
2016-02-18 10:30:00,44.0,44.0,43.8,43.84,554400.25,37.2896,37.2896,37.1201,37.154,554400.25
2016-02-18 11:00:00,43.8,43.84,43.68,43.76,1011497.25,37.1201,37.154,37.0184,37.0862,1011497.25
2016-02-18 11:30:00,43.76,43.8,43.64,43.72,827441.0,37.0862,37.1201,36.9845,37.0523,827441.0
2016-02-18 12:00:00,43.72,43.76,43.6,43.68,454849.75,37.0523,37.0862,36.9506,37.0184,454849.75
2016-02-18 12:30:00,43.68,43.72,43.6,43.6,465015.75,37.0184,37.0523,36.9506,36.9506,465015.75
2016-02-18 13:00:00,43.6,43.68,43.56,43.6,414263.0,36.9506,37.0184,36.9167,36.9506,414263.0
2016-02-18 13:30:00,43.6,43.6,43.48,43.52,717856.25,36.9506,36.9506,36.8489,36.8828,717856.25
2016-02-18 14:00:00,43.52,43.64,43.52,43.6,614222.75,36.8828,36.9845,36.8828,36.9506,614222.75
2016-02-18 14:30:00,43.6,43.72,43.56,43.68,3062362.5,36.9506,37.0523,36.9167,37.0184,3062362.5
2016-02-18 15:00:00,43.68,43.72,43.56,43.56,419467.0,37.0184,37.0523,36.9167,36.9167,419467.0
2016-02-18 15:30:00,43.6,43.6,43.4,43.52,1144931.0,36.9506,36.9506,36.7811,36.8828,1144931.0
2016-02-19 09:30:00,43.2,43.24,43.08,43.2,832201.25,36.6116,36.6455,36.5099,36.6116,832201.25
2016-02-19 10:00:00,43.2,43.28,43.08,43.16,622788.5,36.6116,36.6794,36.5099,36.5777,622788.5
2016-02-19 10:30:00,43.16,43.32,43.16,43.24,737158.75,36.5777,36.7133,36.5777,36.6455,737158.75
2016-02-19 11:00:00,43.2,43.36,43.16,43.36,320037.25,36.6116,36.7472,36.5777,36.7472,320037.25
2016-02-19 11:30:00,43.36,43.4,43.28,43.32,932694.5,36.7472,36.7811,36.6794,36.7133,932694.5
2016-02-19 12:00:00,43.32,43.32,43.24,43.28,189567.0,36.7133,36.7133,36.6455,36.6794,189567.0
2016-02-19 12:30:00,43.28,43.32,43.24,43.32,744906.75,36.6794,36.7133,36.6455,36.7133,744906.75
2016-02-19 13:00:00,43.28,43.32,43.24,43.28,114111.0,36.6794,36.7133,36.6455,36.6794,114111.0
2016-02-19 13:30:00,43.28,43.28,43.2,43.24,66229.0,36.6794,36.6794,36.6116,36.6455,66229.0
2016-02-19 14:00:00,43.2,43.32,43.2,43.28,271077.25,36.6116,36.7133,36.6116,36.6794,271077.25
2016-02-19 14:30:00,43.28,43.28,43.16,43.2,285716.0,36.6794,36.6794,36.5777,36.6116,285716.0
2016-02-19 15:00:00,43.2,43.28,43.16,43.28,414440.25,36.6116,36.6794,36.5777,36.6794,414440.25
2016-02-19 15:30:00,43.28,43.36,43.2,43.32,1076884.0,36.6794,36.7472,36.6116,36.7133,1076884.0
2016-02-22 09:30:00,43.96,44.2,43.96,44.12,749384.25,37.2557,37.4591,37.2557,37.3913,749384.25
2016-02-22 10:00:00,44.12,44.2,44.04,44.12,528025.75,37.3913,37.4591,37.3235,37.3913,528025.75
2016-02-22 10:30:00,44.08,44.16,44.04,44.12,623073.0,37.3574,37.4252,37.3235,37.3913,623073.0
2016-02-22 11:00:00,44.08,44.16,44.04,44.12,495229.75,37.3574,37.4252,37.3235,37.3913,495229.75
2016-02-22 11:30:00,44.12,44.16,44.04,44.12,420849.25,37.3913,37.4252,37.3235,37.3913,420849.25
2016-02-22 12:00:00,44.12,44.12,44.0,44.08,696467.75,37.3913,37.3913,37.2896,37.3574,696467.75
2016-02-22 12:30:00,44.08,44.08,43.92,43.96,544530.0,37.3574,37.3574,37.2218,37.2557,544530.0
2016-02-22 13:00:00,43.96,44.04,43.92,44.04,204379.5,37.2557,37.3235,37.2218,37.3235,204379.5
2016-02-22 13:30:00,44.0,44.12,44.0,44.04,276433.25,37.2896,37.3913,37.2896,37.3235,276433.25
2016-02-22 14:00:00,44.04,44.04,43.96,44.0,185198.75,37.3235,37.3235,37.2557,37.2896,185198.75
2016-02-22 14:30:00,44.0,44.0,43.96,44.0,249155.25,37.2896,37.2896,37.2557,37.2896,249155.25
2016-02-22 15:00:00,44.0,44.04,43.88,44.0,1525341.0,37.2896,37.3235,37.1879,37.2896,1525341.0
2016-02-22 15:30:00,44.0,44.08,43.96,44.08,1213565.5,37.2896,37.3574,37.2557,37.3574,1213565.5
2016-02-23 09:30:00,43.72,43.76,43.64,43.72,1030161.75,37.0523,37.0862,36.9845,37.0523,1030161.75
2016-02-23 10:00:00,43.68,43.72,43.56,43.64,1039623.5,37.0184,37.0523,36.9167,36.9845,1039623.5
2016-02-23 10:30:00,43.64,43.64,43.48,43.52,932455.5,36.9845,36.9845,36.8489,36.8828,932455.5
2016-02-23 11:00:00,43.52,43.52,43.36,43.4,698668.0,36.8828,36.8828,36.7472,36.7811,698668.0
2016-02-23 11:30:00,43.4,43.52,43.36,43.44,459690.25,36.7811,36.8828,36.7472,36.815,459690.25
2016-02-23 12:00:00,43.4,43.44,43.32,43.4,604204.25,36.7811,36.815,36.7133,36.7811,604204.25
2016-02-23 12:30:00,43.44,43.48,43.36,43.48,377250.0,36.815,36.8489,36.7472,36.8489,377250.0
2016-02-23 13:00:00,43.44,43.48,43.4,43.4,175530.75,36.815,36.8489,36.7811,36.7811,175530.75
2016-02-23 13:30:00,43.4,43.44,43.32,43.36,420915.25,36.7811,36.815,36.7133,36.7472,420915.25
2016-02-23 14:00:00,43.36,43.48,43.36,43.44,374007.0,36.7472,36.8489,36.7472,36.815,374007.0
2016-02-23 14:30:00,43.4,43.44,43.32,43.36,299974.0,36.7811,36.815,36.7133,36.7472,299974.0
2016-02-23 15:00:00,43.36,43.4,43.24,43.28,413142.0,36.7472,36.7811,36.6455,36.6794,413142.0
2016-02-23 15:30:00,43.32,43.44,43.28,43.36,1546860.5,36.7133,36.815,36.6794,36.7472,1546860.5
2016-02-24 09:30:00,43.2,43.24,43.08,43.08,575782.0,36.6116,36.6455,36.5099,36.5099,575782.0
2016-02-24 10:00:00,43.08,43.12,43.0,43.0,1248363.5,36.5099,36.5438,36.4421,36.4421,1248363.5
2016-02-24 10:30:00,43.04,43.16,42.92,43.16,1373338.75,36.476,36.5777,36.3743,36.5777,1373338.75
2016-02-24 11:00:00,43.16,43.16,42.96,43.0,873983.5,36.5777,36.5777,36.4082,36.4421,873983.5
2016-02-24 11:30:00,43.0,43.2,43.0,43.16,905951.0,36.4421,36.6116,36.4421,36.5777,905951.0
2016-02-24 12:00:00,43.2,43.28,43.12,43.16,544175.0,36.6116,36.6794,36.5438,36.5777,544175.0
2016-02-24 12:30:00,43.16,43.2,43.04,43.16,1040377.0,36.5777,36.6116,36.476,36.5777,1040377.0
2016-02-24 13:00:00,43.16,43.32,43.16,43.16,1725895.75,36.5777,36.7133,36.5777,36.5777,1725895.75
2016-02-24 13:30:00,43.2,43.28,43.16,43.24,616161.0,36.6116,36.6794,36.5777,36.6455,616161.0
2016-02-24 14:00:00,43.24,43.52,43.2,43.48,919890.5,36.6455,36.8828,36.6116,36.8489,919890.5
2016-02-24 14:30:00,43.48,43.6,43.44,43.52,669525.25,36.8489,36.9506,36.815,36.8828,669525.25
2016-02-24 15:00:00,43.52,43.8,43.48,43.76,834495.75,36.8828,37.1201,36.8489,37.0862,834495.75
2016-02-24 15:30:00,43.72,43.8,43.68,43.76,1860432.75,37.0523,37.1201,37.0184,37.0862,1860432.75
2016-02-25 09:30:00,44.04,44.16,43.92,43.96,1425061.0,37.3235,37.4252,37.2218,37.2557,1425061.0
2016-02-25 10:00:00,43.96,44.04,43.84,44.0,638752.75,37.2557,37.3235,37.154,37.2896,638752.75
2016-02-25 10:30:00,44.0,44.08,43.88,43.88,1241395.5,37.2896,37.3574,37.1879,37.1879,1241395.5
2016-02-25 11:00:00,43.88,43.96,43.84,43.96,936090.25,37.1879,37.2557,37.154,37.2557,936090.25
2016-02-25 11:30:00,43.96,44.04,43.88,44.04,590327.75,37.2557,37.3235,37.1879,37.3235,590327.75
2016-02-25 12:00:00,44.04,44.08,43.96,44.0,547528.5,37.3235,37.3574,37.2557,37.2896,547528.5
2016-02-25 12:30:00,44.0,44.04,43.96,44.0,358575.75,37.2896,37.3235,37.2557,37.2896,358575.75
2016-02-25 13:00:00,44.0,44.12,44.0,44.08,1070187.5,37.2896,37.3913,37.2896,37.3574,1070187.5
2016-02-25 13:30:00,44.12,44.24,44.08,44.24,446330.0,37.3913,37.493,37.3574,37.493,446330.0
2016-02-25 14:00:00,44.2,44.24,44.16,44.16,313210.75,37.4591,37.493,37.4252,37.4252,313210.75
2016-02-25 14:30:00,44.16,44.2,44.08,44.12,935521.75,37.4252,37.4591,37.3574,37.3913,935521.75
2016-02-25 15:00:00,44.12,44.24,44.08,44.2,662247.5,37.3913,37.493,37.3574,37.4591,662247.5
2016-02-25 15:30:00,44.2,44.32,44.16,44.28,1206829.25,37.4591,37.5608,37.4252,37.5269,1206829.25
2016-02-26 09:30:00,44.6,44.6,44.44,44.48,650376.0,37.7981,37.7981,37.6625,37.6964,650376.0
2016-02-26 10:00:00,44.48,44.52,44.4,44.48,577443.75,37.6964,37.7303,37.6286,37.6964,577443.75
2016-02-26 10:30:00,44.48,44.6,44.44,44.6,488808.75,37.6964,37.7981,37.6625,37.7981,488808.75
2016-02-26 11:00:00,44.6,44.72,44.56,44.56,1341556.5,37.7981,37.8998,37.7642,37.7642,1341556.5
2016-02-26 11:30:00,44.6,44.6,44.44,44.48,534383.75,37.7981,37.7981,37.6625,37.6964,534383.75
2016-02-26 12:00:00,44.48,44.48,44.36,44.36,517003.0,37.6964,37.6964,37.5947,37.5947,517003.0
2016-02-26 12:30:00,44.4,44.44,44.36,44.4,318325.5,37.6286,37.6625,37.5947,37.6286,318325.5
2016-02-26 13:00:00,44.44,44.44,44.32,44.36,342616.75,37.6625,37.6625,37.5608,37.5947,342616.75
2016-02-26 13:30:00,44.32,44.36,44.2,44.28,276376.75,37.5608,37.5947,37.4591,37.5269,276376.75
2016-02-26 14:00:00,44.24,44.32,44.2,44.24,432101.0,37.493,37.5608,37.4591,37.493,432101.0
2016-02-26 14:30:00,44.28,44.28,44.16,44.2,241193.25,37.5269,37.5269,37.4252,37.4591,241193.25
2016-02-26 15:00:00,44.2,44.32,44.16,44.16,297358.25,37.4591,37.5608,37.4252,37.4252,297358.25
2016-02-26 15:30:00,44.16,44.32,44.16,44.2,601123.75,37.4252,37.5608,37.4252,37.4591,601123.75
2016-02-29 09:30:00,43.96,43.96,43.8,43.84,1749049.25,37.2557,37.2557,37.1201,37.154,1749049.25
2016-02-29 10:00:00,43.84,43.88,43.72,43.76,511882.0,37.154,37.1879,37.0523,37.0862,511882.0
2016-02-29 10:30:00,43.76,43.88,43.68,43.88,301915.5,37.0862,37.1879,37.0184,37.1879,301915.5
2016-02-29 11:00:00,43.88,43.96,43.84,43.88,1675664.0,37.1879,37.2557,37.154,37.1879,1675664.0
2016-02-29 11:30:00,43.88,44.0,43.88,43.92,533434.25,37.1879,37.2896,37.1879,37.2218,533434.25
2016-02-29 12:00:00,43.96,44.0,43.88,43.96,724777.25,37.2557,37.2896,37.1879,37.2557,724777.25
2016-02-29 12:30:00,43.96,44.08,43.92,44.08,571695.25,37.2557,37.3574,37.2218,37.3574,571695.25
2016-02-29 13:00:00,44.08,44.08,44.0,44.0,460373.25,37.3574,37.3574,37.2896,37.2896,460373.25
2016-02-29 13:30:00,44.0,44.04,43.96,44.04,397044.0,37.2896,37.3235,37.2557,37.3235,397044.0
2016-02-29 14:00:00,44.04,44.04,43.84,43.92,342472.0,37.3235,37.3235,37.154,37.2218,342472.0
2016-02-29 14:30:00,43.92,43.92,43.8,43.84,485565.0,37.2218,37.2218,37.1201,37.154,485565.0
2016-02-29 15:00:00,43.84,43.84,43.68,43.76,1406296.75,37.154,37.154,37.0184,37.0862,1406296.75
2016-02-29 15:30:00,43.76,43.76,43.6,43.6,1844061.0,37.0862,37.0862,36.9506,36.9506,1844061.0
2016-03-01 09:30:00,44.16,44.2,44.04,44.16,866189.75,37.4252,37.4591,37.3235,37.4252,866189.75
2016-03-01 10:00:00,44.16,44.28,44.12,44.28,398510.5,37.4252,37.5269,37.3913,37.5269,398510.5
2016-03-01 10:30:00,44.28,44.36,44.24,44.28,408544.75,37.5269,37.5947,37.493,37.5269,408544.75
2016-03-01 11:00:00,44.28,44.44,44.2,44.44,1729532.5,37.5269,37.6625,37.4591,37.6625,1729532.5
2016-03-01 11:30:00,44.44,44.48,44.4,44.48,313730.75,37.6625,37.6964,37.6286,37.6964,313730.75
2016-03-01 12:00:00,44.48,44.68,44.44,44.64,408893.5,37.6964,37.8659,37.6625,37.832,408893.5
2016-03-01 12:30:00,44.64,44.64,44.56,44.64,236571.5,37.832,37.832,37.7642,37.832,236571.5
2016-03-01 13:00:00,44.6,44.68,44.56,44.6,191660.25,37.7981,37.8659,37.7642,37.7981,191660.25
2016-03-01 13:30:00,44.64,44.72,44.6,44.64,254581.5,37.832,37.8998,37.7981,37.832,254581.5
2016-03-01 14:00:00,44.64,44.68,44.56,44.6,458548.75,37.832,37.8659,37.7642,37.7981,458548.75
2016-03-01 14:30:00,44.6,44.72,44.56,44.72,651276.0,37.7981,37.8998,37.7642,37.8998,651276.0
2016-03-01 15:00:00,44.68,44.72,44.64,44.64,358046.25,37.8659,37.8998,37.832,37.832,358046.25
2016-03-01 15:30:00,44.64,44.68,44.56,44.64,1302032.0,37.832,37.8659,37.7642,37.832,1302032.0
2016-03-02 09:30:00,45.04,45.16,45.04,45.08,662237.25,38.1709,38.2726,38.1709,38.2048,662237.25
2016-03-02 10:00:00,45.04,45.2,45.04,45.16,315529.0,38.1709,38.3065,38.1709,38.2726,315529.0
2016-03-02 10:30:00,45.16,45.2,45.04,45.16,872622.75,38.2726,38.3065,38.1709,38.2726,872622.75
2016-03-02 11:00:00,45.16,45.24,45.16,45.2,330370.0,38.2726,38.3404,38.2726,38.3065,330370.0
2016-03-02 11:30:00,45.2,45.28,45.12,45.12,700911.75,38.3065,38.3743,38.2387,38.2387,700911.75
2016-03-02 12:00:00,45.12,45.16,45.08,45.12,437894.75,38.2387,38.2726,38.2048,38.2387,437894.75
2016-03-02 12:30:00,45.12,45.2,45.08,45.16,465054.0,38.2387,38.3065,38.2048,38.2726,465054.0
2016-03-02 13:00:00,45.16,45.2,45.12,45.2,158881.75,38.2726,38.3065,38.2387,38.3065,158881.75
2016-03-02 13:30:00,45.2,45.2,45.08,45.08,378251.25,38.3065,38.3065,38.2048,38.2048,378251.25
2016-03-02 14:00:00,45.12,45.2,45.04,45.16,459396.5,38.2387,38.3065,38.1709,38.2726,459396.5
2016-03-02 14:30:00,45.2,45.28,45.16,45.2,340317.5,38.3065,38.3743,38.2726,38.3065,340317.5
2016-03-02 15:00:00,45.16,45.2,45.12,45.16,670023.5,38.2726,38.3065,38.2387,38.2726,670023.5
2016-03-02 15:30:00,45.16,45.32,45.12,45.24,733324.25,38.2726,38.4082,38.2387,38.3404,733324.25
2016-03-03 09:30:00,45.56,45.64,45.52,45.6,579267.75,38.6116,38.6794,38.5777,38.6455,579267.75
2016-03-03 10:00:00,45.6,45.64,45.48,45.64,696058.75,38.6455,38.6794,38.5438,38.6794,696058.75
2016-03-03 10:30:00,45.64,45.72,45.56,45.68,1504969.0,38.6794,38.7472,38.6116,38.7133,1504969.0
2016-03-03 11:00:00,45.68,45.72,45.56,45.6,377386.5,38.7133,38.7472,38.6116,38.6455,377386.5
2016-03-03 11:30:00,45.56,45.6,45.48,45.56,1280138.75,38.6116,38.6455,38.5438,38.6116,1280138.75
2016-03-03 12:00:00,45.56,45.6,45.48,45.52,505191.0,38.6116,38.6455,38.5438,38.5777,505191.0
2016-03-03 12:30:00,45.52,45.6,45.52,45.56,442814.25,38.5777,38.6455,38.5777,38.6116,442814.25
2016-03-03 13:00:00,45.56,45.64,45.52,45.56,407127.75,38.6116,38.6794,38.5777,38.6116,407127.75
2016-03-03 13:30:00,45.56,45.64,45.52,45.56,1553900.75,38.6116,38.6794,38.5777,38.6116,1553900.75
2016-03-03 14:00:00,45.56,45.6,45.52,45.6,305204.75,38.6116,38.6455,38.5777,38.6455,305204.75
2016-03-03 14:30:00,45.56,45.64,45.52,45.6,392464.5,38.6116,38.6794,38.5777,38.6455,392464.5
2016-03-03 15:00:00,45.6,45.64,45.48,45.56,3676566.25,38.6455,38.6794,38.5438,38.6116,3676566.25
2016-03-03 15:30:00,45.56,45.68,45.52,45.64,1292445.25,38.6116,38.7133,38.5777,38.6794,1292445.25
2016-03-04 09:30:00,46.2,46.28,45.96,46.0,1078061.75,39.154,39.2218,38.9506,38.9845,1078061.75
2016-03-04 10:00:00,46.0,46.12,45.92,46.04,1817393.75,38.9845,39.0862,38.9167,39.0184,1817393.75
2016-03-04 10:30:00,46.04,46.2,46.04,46.16,1732747.5,39.0184,39.154,39.0184,39.1201,1732747.5
2016-03-04 11:00:00,46.16,46.28,46.12,46.16,2340114.5,39.1201,39.2218,39.0862,39.1201,2340114.5
2016-03-04 11:30:00,46.2,46.24,46.08,46.2,2598109.25,39.154,39.1879,39.0523,39.154,2598109.25
2016-03-04 12:00:00,46.16,46.24,46.12,46.16,563956.75,39.1201,39.1879,39.0862,39.1201,563956.75
2016-03-04 12:30:00,46.16,46.2,46.12,46.12,531513.0,39.1201,39.154,39.0862,39.0862,531513.0
2016-03-04 13:00:00,46.12,46.16,46.08,46.16,212876.0,39.0862,39.1201,39.0523,39.1201,212876.0
2016-03-04 13:30:00,46.16,46.28,46.12,46.24,263101.0,39.1201,39.2218,39.0862,39.1879,263101.0
2016-03-04 14:00:00,46.24,46.28,46.12,46.16,264636.5,39.1879,39.2218,39.0862,39.1201,264636.5
2016-03-04 14:30:00,46.16,46.16,45.96,46.0,326352.5,39.1201,39.1201,38.9506,38.9845,326352.5
2016-03-04 15:00:00,46.0,46.16,45.92,46.12,575662.5,38.9845,39.1201,38.9167,39.0862,575662.5
2016-03-04 15:30:00,46.12,46.16,46.04,46.08,1196133.25,39.0862,39.1201,39.0184,39.0523,1196133.25
2016-03-07 09:30:00,45.4,45.52,45.4,45.44,431880.25,38.476,38.5777,38.476,38.5099,431880.25
2016-03-07 10:00:00,45.44,45.56,45.36,45.52,677019.0,38.5099,38.6116,38.4421,38.5777,677019.0
2016-03-07 10:30:00,45.52,45.6,45.48,45.52,558098.25,38.5777,38.6455,38.5438,38.5777,558098.25
2016-03-07 11:00:00,45.56,45.6,45.48,45.6,438761.25,38.6116,38.6455,38.5438,38.6455,438761.25
2016-03-07 11:30:00,45.6,45.68,45.56,45.6,363786.5,38.6455,38.7133,38.6116,38.6455,363786.5
2016-03-07 12:00:00,45.6,45.64,45.56,45.64,459765.75,38.6455,38.6794,38.6116,38.6794,459765.75
2016-03-07 12:30:00,45.6,45.68,45.6,45.68,301281.5,38.6455,38.7133,38.6455,38.7133,301281.5
2016-03-07 13:00:00,45.68,45.72,45.6,45.64,318692.25,38.7133,38.7472,38.6455,38.6794,318692.25
2016-03-07 13:30:00,45.6,45.64,45.52,45.6,210557.5,38.6455,38.6794,38.5777,38.6455,210557.5
2016-03-07 14:00:00,45.6,45.6,45.48,45.48,582335.0,38.6455,38.6455,38.5438,38.5438,582335.0
2016-03-07 14:30:00,45.52,45.52,45.44,45.52,734127.75,38.5777,38.5777,38.5099,38.5777,734127.75
2016-03-07 15:00:00,45.52,45.64,45.44,45.64,726307.0,38.5777,38.6794,38.5099,38.6794,726307.0
2016-03-07 15:30:00,45.6,45.68,45.56,45.64,752750.75,38.6455,38.7133,38.6116,38.6794,752750.75
2016-03-08 09:30:00,45.28,45.36,45.2,45.24,593938.75,38.3743,38.4421,38.3065,38.3404,593938.75
2016-03-08 10:00:00,45.28,45.32,45.16,45.16,417588.0,38.3743,38.4082,38.2726,38.2726,417588.0
2016-03-08 10:30:00,45.16,45.28,45.12,45.16,544831.25,38.2726,38.3743,38.2387,38.2726,544831.25
2016-03-08 11:00:00,45.16,45.28,45.12,45.24,678289.25,38.2726,38.3743,38.2387,38.3404,678289.25
2016-03-08 11:30:00,45.2,45.32,45.2,45.32,400816.5,38.3065,38.4082,38.3065,38.4082,400816.5
2016-03-08 12:00:00,45.32,45.44,45.28,45.36,252821.0,38.4082,38.5099,38.3743,38.4421,252821.0
2016-03-08 12:30:00,45.36,45.4,45.28,45.36,471227.75,38.4421,38.476,38.3743,38.4421,471227.75
2016-03-08 13:00:00,45.36,45.44,45.28,45.4,410976.25,38.4421,38.5099,38.3743,38.476,410976.25
2016-03-08 13:30:00,45.4,45.48,45.36,45.4,628314.0,38.476,38.5438,38.4421,38.476,628314.0
2016-03-08 14:00:00,45.44,45.44,45.32,45.36,574108.5,38.5099,38.5099,38.4082,38.4421,574108.5
2016-03-08 14:30:00,45.36,45.36,45.24,45.28,499400.5,38.4421,38.4421,38.3404,38.3743,499400.5
2016-03-08 15:00:00,45.28,45.32,45.16,45.2,648892.75,38.3743,38.4082,38.2726,38.3065,648892.75
2016-03-08 15:30:00,45.2,45.24,45.12,45.2,1318069.0,38.3065,38.3404,38.2387,38.3065,1318069.0
2016-03-09 09:30:00,45.24,45.32,45.12,45.16,688652.25,38.3404,38.4082,38.2387,38.2726,688652.25
2016-03-09 10:00:00,45.16,45.2,45.0,45.08,659078.75,38.2726,38.3065,38.137,38.2048,659078.75
2016-03-09 10:30:00,45.08,45.2,45.0,45.08,1659056.0,38.2048,38.3065,38.137,38.2048,1659056.0
2016-03-09 11:00:00,45.08,45.16,45.04,45.16,402706.0,38.2048,38.2726,38.1709,38.2726,402706.0
2016-03-09 11:30:00,45.16,45.24,45.08,45.2,421940.75,38.2726,38.3404,38.2048,38.3065,421940.75
2016-03-09 12:00:00,45.2,45.24,45.16,45.16,278713.5,38.3065,38.3404,38.2726,38.2726,278713.5
2016-03-09 12:30:00,45.2,45.2,45.04,45.12,357076.75,38.3065,38.3065,38.1709,38.2387,357076.75
2016-03-09 13:00:00,45.08,45.16,45.04,45.08,385601.75,38.2048,38.2726,38.1709,38.2048,385601.75
2016-03-09 13:30:00,45.08,45.2,45.04,45.16,398855.75,38.2048,38.3065,38.1709,38.2726,398855.75
2016-03-09 14:00:00,45.16,45.2,45.12,45.16,374614.75,38.2726,38.3065,38.2387,38.2726,374614.75
2016-03-09 14:30:00,45.16,45.2,45.12,45.12,185354.75,38.2726,38.3065,38.2387,38.2387,185354.75
2016-03-09 15:00:00,45.12,45.16,45.04,45.12,178794.0,38.2387,38.2726,38.1709,38.2387,178794.0
2016-03-09 15:30:00,45.08,45.16,45.08,45.16,562274.0,38.2048,38.2726,38.2048,38.2726,562274.0
2016-03-10 09:30:00,45.64,45.76,45.52,45.72,1348808.5,38.6794,38.7811,38.5777,38.7472,1348808.5
2016-03-10 10:00:00,45.72,45.8,45.64,45.68,844251.0,38.7472,38.815,38.6794,38.7133,844251.0
2016-03-10 10:30:00,45.68,45.68,45.32,45.32,2538537.0,38.7133,38.7133,38.4082,38.4082,2538537.0
2016-03-10 11:00:00,45.36,45.36,44.96,45.04,1934383.75,38.4421,38.4421,38.1031,38.1709,1934383.75
2016-03-10 11:30:00,45.04,45.04,44.88,44.92,622918.5,38.1709,38.1709,38.0354,38.0693,622918.5
2016-03-10 12:00:00,44.92,45.0,44.76,44.84,386931.5,38.0693,38.137,37.9337,38.0015,386931.5
2016-03-10 12:30:00,44.84,44.84,44.56,44.72,2115913.0,38.0015,38.0015,37.7642,37.8998,2115913.0
2016-03-10 13:00:00,44.76,44.88,44.64,44.84,482783.0,37.9337,38.0354,37.832,38.0015,482783.0
2016-03-10 13:30:00,44.84,44.88,44.68,44.72,6482960.0,38.0015,38.0354,37.8659,37.8998,6482960.0
2016-03-10 14:00:00,44.72,44.88,44.6,44.88,628766.5,37.8998,38.0354,37.7981,38.0354,628766.5
2016-03-10 14:30:00,44.84,45.04,44.8,44.96,405537.5,38.0015,38.1709,37.9676,38.1031,405537.5
2016-03-10 15:00:00,44.92,45.12,44.88,45.08,577902.25,38.0693,38.2387,38.0354,38.2048,577902.25
2016-03-10 15:30:00,45.08,45.08,44.88,44.92,1598454.25,38.2048,38.2048,38.0354,38.0693,1598454.25
2016-03-11 09:30:00,45.8,45.92,45.8,45.88,796597.75,38.815,38.9167,38.815,38.8828,796597.75
2016-03-11 10:00:00,45.88,45.92,45.76,45.92,833073.75,38.8828,38.9167,38.7811,38.9167,833073.75
2016-03-11 10:30:00,45.92,46.04,45.88,46.0,628460.0,38.9167,39.0184,38.8828,38.9845,628460.0
2016-03-11 11:00:00,46.0,46.12,45.96,46.08,1315558.5,38.9845,39.0862,38.9506,39.0523,1315558.5
2016-03-11 11:30:00,46.08,46.08,46.0,46.08,418944.0,39.0523,39.0523,38.9845,39.0523,418944.0
2016-03-11 12:00:00,46.08,46.16,46.04,46.16,401106.25,39.0523,39.1201,39.0184,39.1201,401106.25
2016-03-11 12:30:00,46.16,46.16,46.04,46.04,563801.75,39.1201,39.1201,39.0184,39.0184,563801.75
2016-03-11 13:00:00,46.08,46.08,46.0,46.04,554225.0,39.0523,39.0523,38.9845,39.0184,554225.0
2016-03-11 13:30:00,46.0,46.08,46.0,46.08,175448.75,38.9845,39.0523,38.9845,39.0523,175448.75
2016-03-11 14:00:00,46.08,46.12,46.04,46.08,350144.75,39.0523,39.0862,39.0184,39.0523,350144.75
2016-03-11 14:30:00,46.08,46.12,46.0,46.04,334874.5,39.0523,39.0862,38.9845,39.0184,334874.5
2016-03-11 15:00:00,46.0,46.16,46.0,46.12,497558.5,38.9845,39.1201,38.9845,39.0862,497558.5
2016-03-11 15:30:00,46.12,46.16,46.08,46.12,1404458.5,39.0862,39.1201,39.0523,39.0862,1404458.5
2016-03-14 09:30:00,46.2,46.28,46.12,46.12,911869.75,39.154,39.2218,39.0862,39.0862,911869.75
2016-03-14 10:00:00,46.12,46.2,46.12,46.16,332900.75,39.0862,39.154,39.0862,39.1201,332900.75
2016-03-14 10:30:00,46.16,46.28,46.16,46.16,289330.75,39.1201,39.2218,39.1201,39.1201,289330.75
2016-03-14 11:00:00,46.16,46.28,46.16,46.2,345486.75,39.1201,39.2218,39.1201,39.154,345486.75
2016-03-14 11:30:00,46.2,46.24,46.16,46.2,196192.0,39.154,39.1879,39.1201,39.154,196192.0
2016-03-14 12:00:00,46.2,46.28,46.16,46.28,131729.5,39.154,39.2218,39.1201,39.2218,131729.5
2016-03-14 12:30:00,46.28,46.32,46.24,46.32,61498.5,39.2218,39.2557,39.1879,39.2557,61498.5
2016-03-14 13:00:00,46.32,46.32,46.28,46.28,108884.75,39.2557,39.2557,39.2218,39.2218,108884.75
2016-03-14 13:30:00,46.32,46.32,46.28,46.28,74651.5,39.2557,39.2557,39.2218,39.2218,74651.5
2016-03-14 14:00:00,46.28,46.32,46.24,46.28,275511.5,39.2218,39.2557,39.1879,39.2218,275511.5
2016-03-14 14:30:00,46.32,46.36,46.28,46.36,199504.5,39.2557,39.2896,39.2218,39.2896,199504.5
2016-03-14 15:00:00,46.32,46.36,46.32,46.32,213320.0,39.2557,39.2896,39.2557,39.2557,213320.0
2016-03-14 15:30:00,46.36,46.36,46.28,46.28,869184.5,39.2896,39.2896,39.2218,39.2218,869184.5
2016-03-15 09:30:00,45.64,45.76,45.64,45.68,523908.0,38.6794,38.7811,38.6794,38.7133,523908.0
2016-03-15 10:00:00,45.68,45.72,45.6,45.72,1163570.25,38.7133,38.7472,38.6455,38.7472,1163570.25
2016-03-15 10:30:00,45.72,45.72,45.6,45.64,406108.5,38.7472,38.7472,38.6455,38.6794,406108.5
2016-03-15 11:00:00,45.64,45.72,45.6,45.72,944770.5,38.6794,38.7472,38.6455,38.7472,944770.5
2016-03-15 11:30:00,45.68,45.72,45.56,45.68,581988.5,38.7133,38.7472,38.6116,38.7133,581988.5
2016-03-15 12:00:00,45.64,45.68,45.6,45.6,365078.75,38.6794,38.7133,38.6455,38.6455,365078.75
2016-03-15 12:30:00,45.64,45.64,45.56,45.6,112532.0,38.6794,38.6794,38.6116,38.6455,112532.0
2016-03-15 13:00:00,45.6,45.64,45.56,45.64,655398.0,38.6455,38.6794,38.6116,38.6794,655398.0
2016-03-15 13:30:00,45.64,45.68,45.6,45.68,996611.0,38.6794,38.7133,38.6455,38.7133,996611.0
2016-03-15 14:00:00,45.68,45.72,45.64,45.68,497705.5,38.7133,38.7472,38.6794,38.7133,497705.5
2016-03-15 14:30:00,45.68,45.72,45.6,45.64,292656.75,38.7133,38.7472,38.6455,38.6794,292656.75
2016-03-15 15:00:00,45.64,45.72,45.6,45.72,368467.5,38.6794,38.7472,38.6455,38.7472,368467.5
2016-03-15 15:30:00,45.72,45.76,45.64,45.76,1469119.0,38.7472,38.7811,38.6794,38.7811,1469119.0
2016-03-16 09:30:00,45.36,45.52,45.36,45.48,385573.0,38.4421,38.5777,38.4421,38.5438,385573.0
2016-03-16 10:00:00,45.48,45.52,45.44,45.48,183677.5,38.5438,38.5777,38.5099,38.5438,183677.5
2016-03-16 10:30:00,45.48,45.52,45.4,45.48,262830.0,38.5438,38.5777,38.476,38.5438,262830.0
2016-03-16 11:00:00,45.48,45.52,45.44,45.52,174542.75,38.5438,38.5777,38.5099,38.5777,174542.75
2016-03-16 11:30:00,45.52,45.52,45.48,45.52,98044.25,38.5777,38.5777,38.5438,38.5777,98044.25
2016-03-16 12:00:00,45.52,45.56,45.48,45.52,241479.0,38.5777,38.6116,38.5438,38.5777,241479.0
2016-03-16 12:30:00,45.52,45.52,45.44,45.48,154985.75,38.5777,38.5777,38.5099,38.5438,154985.75
2016-03-16 13:00:00,45.48,45.48,45.4,45.44,205891.75,38.5438,38.5438,38.476,38.5099,205891.75
2016-03-16 13:30:00,45.48,45.56,45.44,45.56,374127.5,38.5438,38.6116,38.5099,38.6116,374127.5
2016-03-16 14:00:00,45.56,45.88,45.52,45.84,1372418.0,38.6116,38.8828,38.5777,38.8489,1372418.0
2016-03-16 14:30:00,45.84,45.96,45.68,45.68,826946.5,38.8489,38.9506,38.7133,38.7133,826946.5
2016-03-16 15:00:00,45.68,45.88,45.64,45.84,821261.75,38.7133,38.8828,38.6794,38.8489,821261.75
2016-03-16 15:30:00,45.84,45.92,45.76,45.84,903584.5,38.8489,38.9167,38.7811,38.8489,903584.5
2016-03-17 09:30:00,45.64,45.68,45.52,45.6,416010.0,38.6794,38.7133,38.5777,38.6455,416010.0
2016-03-17 10:00:00,45.6,45.68,45.56,45.64,320328.25,38.6455,38.7133,38.6116,38.6794,320328.25
2016-03-17 10:30:00,45.64,45.76,45.64,45.76,229927.5,38.6794,38.7811,38.6794,38.7811,229927.5
2016-03-17 11:00:00,45.8,45.84,45.72,45.76,666449.75,38.815,38.8489,38.7472,38.7811,666449.75
2016-03-17 11:30:00,45.8,45.84,45.72,45.8,650575.25,38.815,38.8489,38.7472,38.815,650575.25
2016-03-17 12:00:00,45.8,45.92,45.76,45.88,698840.75,38.815,38.9167,38.7811,38.8828,698840.75
2016-03-17 12:30:00,45.92,46.04,45.88,45.96,954685.75,38.9167,39.0184,38.8828,38.9506,954685.75
2016-03-17 13:00:00,45.96,46.0,45.88,45.92,789537.75,38.9506,38.9845,38.8828,38.9167,789537.75
2016-03-17 13:30:00,45.92,46.04,45.88,46.04,646958.0,38.9167,39.0184,38.8828,39.0184,646958.0
2016-03-17 14:00:00,46.04,46.08,45.96,46.0,873003.5,39.0184,39.0523,38.9506,38.9845,873003.5
2016-03-17 14:30:00,46.0,46.04,45.92,45.96,854881.5,38.9845,39.0184,38.9167,38.9506,854881.5
2016-03-17 15:00:00,45.96,46.0,45.88,46.0,1229532.75,38.9506,38.9845,38.8828,38.9845,1229532.75
2016-03-17 15:30:00,46.0,46.0,45.88,45.96,2023846.75,38.9845,38.9845,38.8828,38.9506,2023846.75
2016-03-18 09:30:00,45.68,45.68,45.52,45.64,742098.5,38.7133,38.7133,38.5777,38.6794,742098.5
2016-03-18 10:00:00,45.64,45.8,45.6,45.72,1291434.75,38.6794,38.815,38.6455,38.7472,1291434.75
2016-03-18 10:30:00,45.72,45.84,45.68,45.8,1112294.5,38.7472,38.8489,38.7133,38.815,1112294.5
2016-03-18 11:00:00,45.8,45.88,45.8,45.84,875985.25,38.815,38.8828,38.815,38.8489,875985.25
2016-03-18 11:30:00,45.84,45.92,45.84,45.88,1090843.0,38.8489,38.9167,38.8489,38.8828,1090843.0
2016-03-18 12:00:00,45.92,45.92,45.84,45.88,307936.25,38.9167,38.9167,38.8489,38.8828,307936.25
2016-03-18 12:30:00,45.88,45.92,45.8,45.84,496031.5,38.8828,38.9167,38.815,38.8489,496031.5
2016-03-18 13:00:00,45.8,45.84,45.68,45.76,2334237.25,38.815,38.8489,38.7133,38.7811,2334237.25
2016-03-18 13:30:00,45.76,45.8,45.64,45.8,729154.75,38.7811,38.815,38.6794,38.815,729154.75
2016-03-18 14:00:00,45.76,45.8,45.76,45.76,338930.25,38.7811,38.815,38.7811,38.7811,338930.25
2016-03-18 14:30:00,45.76,45.8,45.68,45.68,166965.5,38.7811,38.815,38.7133,38.7133,166965.5
2016-03-18 15:00:00,45.68,45.8,45.68,45.8,416324.5,38.7133,38.815,38.7133,38.815,416324.5
2016-03-18 15:30:00,45.8,45.88,45.76,45.8,866565.0,38.815,38.8828,38.7811,38.815,866565.0
2016-03-21 09:30:00,45.8,45.92,45.76,45.88,438114.0,38.815,38.9167,38.7811,38.8828,438114.0
2016-03-21 10:00:00,45.88,45.92,45.72,45.76,264760.0,38.8828,38.9167,38.7472,38.7811,264760.0
2016-03-21 10:30:00,45.76,45.8,45.72,45.76,303316.0,38.7811,38.815,38.7472,38.7811,303316.0
2016-03-21 11:00:00,45.8,45.96,45.76,45.92,389295.75,38.815,38.9506,38.7811,38.9167,389295.75
2016-03-21 11:30:00,45.88,45.96,45.88,45.88,255820.25,38.8828,38.9506,38.8828,38.8828,255820.25
2016-03-21 12:00:00,45.88,45.92,45.84,45.84,228390.5,38.8828,38.9167,38.8489,38.8489,228390.5
2016-03-21 12:30:00,45.84,45.92,45.8,45.92,511523.25,38.8489,38.9167,38.815,38.9167,511523.25
2016-03-21 13:00:00,45.92,45.96,45.88,45.92,201041.0,38.9167,38.9506,38.8828,38.9167,201041.0
2016-03-21 13:30:00,45.96,45.96,45.92,45.96,123062.25,38.9506,38.9506,38.9167,38.9506,123062.25
2016-03-21 14:00:00,45.96,46.04,45.92,46.0,281541.5,38.9506,39.0184,38.9167,38.9845,281541.5
2016-03-21 14:30:00,46.0,46.04,45.96,46.04,306311.0,38.9845,39.0184,38.9506,39.0184,306311.0
2016-03-21 15:00:00,46.04,46.04,45.96,46.04,281912.25,39.0184,39.0184,38.9506,39.0184,281912.25
2016-03-21 15:30:00,46.0,46.0,45.92,46.0,751167.75,38.9845,38.9845,38.9167,38.9845,751167.75
2016-03-22 09:30:00,46.2,46.28,46.12,46.2,1048393.75,39.154,39.2218,39.0862,39.154,1048393.75
2016-03-22 10:00:00,46.2,46.32,46.2,46.28,458363.0,39.154,39.2557,39.154,39.2218,458363.0
2016-03-22 10:30:00,46.32,46.32,46.2,46.2,2557661.5,39.2557,39.2557,39.154,39.154,2557661.5
2016-03-22 11:00:00,46.2,46.28,46.2,46.24,367402.25,39.154,39.2218,39.154,39.1879,367402.25
2016-03-22 11:30:00,46.28,46.28,46.2,46.2,135264.75,39.2218,39.2218,39.154,39.154,135264.75
2016-03-22 12:00:00,46.24,46.28,46.2,46.28,167004.25,39.1879,39.2218,39.154,39.2218,167004.25
2016-03-22 12:30:00,46.28,46.32,46.24,46.32,269648.5,39.2218,39.2557,39.1879,39.2557,269648.5
2016-03-22 13:00:00,46.28,46.32,46.28,46.32,90649.25,39.2218,39.2557,39.2218,39.2557,90649.25
2016-03-22 13:30:00,46.32,46.32,46.24,46.28,450842.0,39.2557,39.2557,39.1879,39.2218,450842.0
2016-03-22 14:00:00,46.28,46.36,46.24,46.32,595248.75,39.2218,39.2896,39.1879,39.2557,595248.75
2016-03-22 14:30:00,46.32,46.36,46.24,46.24,402575.25,39.2557,39.2896,39.1879,39.1879,402575.25
2016-03-22 15:00:00,46.24,46.28,46.2,46.2,384564.25,39.1879,39.2218,39.154,39.154,384564.25
2016-03-22 15:30:00,46.2,46.28,46.2,46.24,560689.5,39.154,39.2218,39.154,39.1879,560689.5
2016-03-23 09:30:00,45.96,46.0,45.84,45.88,554636.5,38.9506,38.9845,38.8489,38.8828,554636.5
2016-03-23 10:00:00,45.92,45.96,45.8,45.92,400441.75,38.9167,38.9506,38.815,38.9167,400441.75
2016-03-23 10:30:00,45.92,45.96,45.8,45.92,534706.25,38.9167,38.9506,38.815,38.9167,534706.25
2016-03-23 11:00:00,45.92,45.92,45.8,45.84,400900.0,38.9167,38.9167,38.815,38.8489,400900.0
2016-03-23 11:30:00,45.84,45.88,45.76,45.8,1148255.5,38.8489,38.8828,38.7811,38.815,1148255.5
2016-03-23 12:00:00,45.8,45.88,45.76,45.88,184291.5,38.815,38.8828,38.7811,38.8828,184291.5
2016-03-23 12:30:00,45.88,45.92,45.8,45.84,257612.5,38.8828,38.9167,38.815,38.8489,257612.5
2016-03-23 13:00:00,45.84,45.88,45.8,45.84,133449.25,38.8489,38.8828,38.815,38.8489,133449.25
2016-03-23 13:30:00,45.84,45.92,45.8,45.88,405939.25,38.8489,38.9167,38.815,38.8828,405939.25
2016-03-23 14:00:00,45.88,45.96,45.8,45.84,461401.75,38.8828,38.9506,38.815,38.8489,461401.75
2016-03-23 14:30:00,45.84,45.88,45.64,45.72,424936.75,38.8489,38.8828,38.6794,38.7472,424936.75
2016-03-23 15:00:00,45.72,45.72,45.64,45.72,241141.5,38.7472,38.7472,38.6794,38.7472,241141.5
2016-03-23 15:30:00,45.68,45.76,45.68,45.72,785026.5,38.7133,38.7811,38.7133,38.7472,785026.5
2016-03-24 09:30:00,45.16,45.24,45.12,45.24,389042.0,38.2726,38.3404,38.2387,38.3404,389042.0
2016-03-24 10:00:00,45.24,45.28,45.16,45.16,400042.25,38.3404,38.3743,38.2726,38.2726,400042.25
2016-03-24 10:30:00,45.2,45.36,45.16,45.36,487876.0,38.3065,38.4421,38.2726,38.4421,487876.0
2016-03-24 11:00:00,45.36,45.4,45.24,45.24,322972.5,38.4421,38.476,38.3404,38.3404,322972.5
2016-03-24 11:30:00,45.24,45.28,45.2,45.2,307280.75,38.3404,38.3743,38.3065,38.3065,307280.75
2016-03-24 12:00:00,45.24,45.28,45.2,45.2,300436.0,38.3404,38.3743,38.3065,38.3065,300436.0
2016-03-24 12:30:00,45.2,45.24,45.12,45.16,431170.5,38.3065,38.3404,38.2387,38.2726,431170.5
2016-03-24 13:00:00,45.16,45.24,45.16,45.2,266298.0,38.2726,38.3404,38.2726,38.3065,266298.0
2016-03-24 13:30:00,45.2,45.24,45.16,45.24,216483.0,38.3065,38.3404,38.2726,38.3404,216483.0
2016-03-24 14:00:00,45.2,45.24,45.16,45.2,249601.0,38.3065,38.3404,38.2726,38.3065,249601.0
2016-03-24 14:30:00,45.2,45.32,45.2,45.28,252167.5,38.3065,38.4082,38.3065,38.3743,252167.5
2016-03-24 15:00:00,45.28,45.32,45.24,45.32,366896.0,38.3743,38.4082,38.3404,38.4082,366896.0
2016-03-24 15:30:00,45.28,45.44,45.24,45.4,1002920.25,38.3743,38.5099,38.3404,38.476,1002920.25
2016-03-28 09:30:00,46.04,46.16,46.04,46.16,453044.25,39.0184,39.1201,39.0184,39.1201,453044.25
2016-03-28 10:00:00,46.16,46.2,46.08,46.16,249324.5,39.1201,39.154,39.0523,39.1201,249324.5
2016-03-28 10:30:00,46.2,46.2,46.08,46.16,302777.25,39.154,39.154,39.0523,39.1201,302777.25
2016-03-28 11:00:00,46.16,46.2,46.08,46.16,281973.0,39.1201,39.154,39.0523,39.1201,281973.0
2016-03-28 11:30:00,46.16,46.2,46.12,46.16,242185.0,39.1201,39.154,39.0862,39.1201,242185.0
2016-03-28 12:00:00,46.2,46.2,46.12,46.16,466377.5,39.154,39.154,39.0862,39.1201,466377.5
2016-03-28 12:30:00,46.16,46.24,46.16,46.2,152321.5,39.1201,39.1879,39.1201,39.154,152321.5
2016-03-28 13:00:00,46.24,46.24,46.12,46.16,241035.5,39.1879,39.1879,39.0862,39.1201,241035.5
2016-03-28 13:30:00,46.16,46.16,46.12,46.12,156279.75,39.1201,39.1201,39.0862,39.0862,156279.75
2016-03-28 14:00:00,46.12,46.2,46.08,46.12,287679.25,39.0862,39.154,39.0523,39.0862,287679.25
2016-03-28 14:30:00,46.12,46.12,46.04,46.12,196155.75,39.0862,39.0862,39.0184,39.0862,196155.75
2016-03-28 15:00:00,46.12,46.2,46.08,46.12,434607.25,39.0862,39.154,39.0523,39.0862,434607.25
2016-03-28 15:30:00,46.12,46.16,46.04,46.08,862148.0,39.0862,39.1201,39.0184,39.0523,862148.0
2016-03-29 09:30:00,46.0,46.04,45.96,46.04,296774.75,38.9845,39.0184,38.9506,39.0184,296774.75
2016-03-29 10:00:00,46.04,46.12,46.0,46.04,257538.5,39.0184,39.0862,38.9845,39.0184,257538.5
2016-03-29 10:30:00,46.08,46.12,46.04,46.08,240946.75,39.0523,39.0862,39.0184,39.0523,240946.75
2016-03-29 11:00:00,46.08,46.12,46.0,46.04,276807.75,39.0523,39.0862,38.9845,39.0184,276807.75
2016-03-29 11:30:00,46.04,46.08,46.0,46.08,314350.0,39.0184,39.0523,38.9845,39.0523,314350.0
2016-03-29 12:00:00,46.04,46.24,46.04,46.24,475752.5,39.0184,39.1879,39.0184,39.1879,475752.5
2016-03-29 12:30:00,46.28,46.36,46.24,46.28,583191.5,39.2218,39.2896,39.1879,39.2218,583191.5
2016-03-29 13:00:00,46.28,46.28,46.2,46.28,244262.25,39.2218,39.2218,39.154,39.2218,244262.25
2016-03-29 13:30:00,46.28,46.36,46.24,46.32,382948.75,39.2218,39.2896,39.1879,39.2557,382948.75
2016-03-29 14:00:00,46.32,46.44,46.28,46.44,514941.5,39.2557,39.3574,39.2218,39.3574,514941.5
2016-03-29 14:30:00,46.44,46.52,46.4,46.44,400246.0,39.3574,39.4252,39.3235,39.3574,400246.0
2016-03-29 15:00:00,46.44,46.52,46.4,46.52,397721.75,39.3574,39.4252,39.3235,39.4252,397721.75
2016-03-29 15:30:00,46.52,46.52,46.44,46.52,1875829.0,39.4252,39.4252,39.3574,39.4252,1875829.0
2016-03-30 09:30:00,46.4,46.56,46.4,46.48,512481.75,39.3235,39.4591,39.3235,39.3913,512481.75
2016-03-30 10:00:00,46.48,46.56,46.48,46.52,287271.5,39.3913,39.4591,39.3913,39.4252,287271.5
2016-03-30 10:30:00,46.52,46.6,46.52,46.6,437040.75,39.4252,39.493,39.4252,39.493,437040.75
2016-03-30 11:00:00,46.6,46.64,46.56,46.56,296410.25,39.493,39.5269,39.4591,39.4591,296410.25
2016-03-30 11:30:00,46.56,46.6,46.48,46.52,1969095.5,39.4591,39.493,39.3913,39.4252,1969095.5
2016-03-30 12:00:00,46.52,46.6,46.48,46.52,593237.75,39.4252,39.493,39.3913,39.4252,593237.75
2016-03-30 12:30:00,46.48,46.52,46.44,46.48,88374.75,39.3913,39.4252,39.3574,39.3913,88374.75
2016-03-30 13:00:00,46.48,46.48,46.44,46.48,169420.0,39.3913,39.3913,39.3574,39.3913,169420.0
2016-03-30 13:30:00,46.44,46.52,46.4,46.52,2130150.0,39.3574,39.4252,39.3235,39.4252,2130150.0
2016-03-30 14:00:00,46.52,46.52,46.44,46.52,299840.25,39.4252,39.4252,39.3574,39.4252,299840.25
2016-03-30 14:30:00,46.52,46.52,46.44,46.48,309465.75,39.4252,39.4252,39.3574,39.3913,309465.75
2016-03-30 15:00:00,46.48,46.56,46.48,46.52,349307.75,39.3913,39.4591,39.3913,39.4252,349307.75
2016-03-30 15:30:00,46.52,46.56,46.4,46.44,1117279.25,39.4252,39.4591,39.3235,39.3574,1117279.25
2016-03-31 09:30:00,45.8,45.92,45.76,45.88,688032.25,38.815,38.9167,38.7811,38.8828,688032.25
2016-03-31 10:00:00,45.88,45.92,45.8,45.84,433739.0,38.8828,38.9167,38.815,38.8489,433739.0
2016-03-31 10:30:00,45.8,45.88,45.8,45.84,235795.0,38.815,38.8828,38.815,38.8489,235795.0
2016-03-31 11:00:00,45.84,45.92,45.84,45.92,937247.25,38.8489,38.9167,38.8489,38.9167,937247.25
2016-03-31 11:30:00,45.92,45.92,45.84,45.92,313679.25,38.9167,38.9167,38.8489,38.9167,313679.25
2016-03-31 12:00:00,45.92,45.92,45.88,45.92,119392.75,38.9167,38.9167,38.8828,38.9167,119392.75
2016-03-31 12:30:00,45.92,45.92,45.84,45.84,152748.5,38.9167,38.9167,38.8489,38.8489,152748.5
2016-03-31 13:00:00,45.88,45.92,45.84,45.84,415601.0,38.8828,38.9167,38.8489,38.8489,415601.0
2016-03-31 13:30:00,45.84,45.88,45.8,45.84,260284.25,38.8489,38.8828,38.815,38.8489,260284.25
2016-03-31 14:00:00,45.84,45.84,45.72,45.72,796169.5,38.8489,38.8489,38.7472,38.7472,796169.5
2016-03-31 14:30:00,45.72,45.76,45.68,45.72,233590.0,38.7472,38.7811,38.7133,38.7472,233590.0
2016-03-31 15:00:00,45.76,45.8,45.68,45.76,830025.25,38.7811,38.815,38.7133,38.7811,830025.25
2016-03-31 15:30:00,45.8,45.8,45.68,45.72,1982638.0,38.815,38.815,38.7133,38.7472,1982638.0
2016-04-01 09:30:00,44.32,44.36,44.16,44.24,1089090.25,37.5608,37.5947,37.4252,37.493,1089090.25
2016-04-01 10:00:00,44.28,44.48,44.24,44.4,615064.0,37.5269,37.6964,37.493,37.6286,615064.0
2016-04-01 10:30:00,44.4,44.6,44.32,44.6,726201.5,37.6286,37.7981,37.5608,37.7981,726201.5
2016-04-01 11:00:00,44.6,44.64,44.48,44.52,692137.75,37.7981,37.832,37.6964,37.7303,692137.75
2016-04-01 11:30:00,44.52,44.56,44.48,44.52,409475.0,37.7303,37.7642,37.6964,37.7303,409475.0
2016-04-01 12:00:00,44.52,44.52,44.4,44.4,483437.25,37.7303,37.7303,37.6286,37.6286,483437.25
2016-04-01 12:30:00,44.4,44.48,44.36,44.44,300013.25,37.6286,37.6964,37.5947,37.6625,300013.25
2016-04-01 13:00:00,44.48,44.6,44.44,44.6,468342.75,37.6964,37.7981,37.6625,37.7981,468342.75
2016-04-01 13:30:00,44.6,44.68,44.56,44.64,363473.5,37.7981,37.8659,37.7642,37.832,363473.5
2016-04-01 14:00:00,44.64,44.68,44.56,44.6,550552.75,37.832,37.8659,37.7642,37.7981,550552.75
2016-04-01 14:30:00,44.6,44.72,44.56,44.64,445040.0,37.7981,37.8998,37.7642,37.832,445040.0
2016-04-01 15:00:00,44.64,44.68,44.52,44.52,3219167.5,37.832,37.8659,37.7303,37.7303,3219167.5
2016-04-01 15:30:00,44.56,44.64,44.52,44.64,1578867.25,37.7642,37.832,37.7303,37.832,1578867.25
2016-04-04 09:30:00,44.64,44.68,44.56,44.64,608405.75,37.832,37.8659,37.7642,37.832,608405.75
2016-04-04 10:00:00,44.64,44.68,44.56,44.6,800308.0,37.832,37.8659,37.7642,37.7981,800308.0
2016-04-04 10:30:00,44.6,44.64,44.48,44.52,424058.25,37.7981,37.832,37.6964,37.7303,424058.25
2016-04-04 11:00:00,44.52,44.6,44.48,44.56,366312.0,37.7303,37.7981,37.6964,37.7642,366312.0
2016-04-04 11:30:00,44.56,44.6,44.52,44.52,322244.75,37.7642,37.7981,37.7303,37.7303,322244.75
2016-04-04 12:00:00,44.52,44.6,44.52,44.6,362025.5,37.7303,37.7981,37.7303,37.7981,362025.5
2016-04-04 12:30:00,44.6,44.6,44.56,44.6,325025.25,37.7981,37.7981,37.7642,37.7981,325025.25
2016-04-04 13:00:00,44.56,44.6,44.48,44.48,620423.25,37.7642,37.7981,37.6964,37.6964,620423.25
2016-04-04 13:30:00,44.52,44.56,44.48,44.48,450115.5,37.7303,37.7642,37.6964,37.6964,450115.5
2016-04-04 14:00:00,44.48,44.52,44.4,44.44,767976.75,37.6964,37.7303,37.6286,37.6625,767976.75
2016-04-04 14:30:00,44.48,44.48,44.44,44.44,156387.25,37.6964,37.6964,37.6625,37.6625,156387.25
2016-04-04 15:00:00,44.44,44.48,44.36,44.4,345154.0,37.6625,37.6964,37.5947,37.6286,345154.0
2016-04-04 15:30:00,44.4,44.56,44.36,44.48,1344225.75,37.6286,37.7642,37.5947,37.6964,1344225.75
2016-04-05 09:30:00,43.48,43.56,43.4,43.48,756328.0,36.8489,36.9167,36.7811,36.8489,756328.0
2016-04-05 10:00:00,43.52,43.6,43.48,43.56,1364877.25,36.8828,36.9506,36.8489,36.9167,1364877.25
2016-04-05 10:30:00,43.56,43.56,43.44,43.44,336325.5,36.9167,36.9167,36.815,36.815,336325.5
2016-04-05 11:00:00,43.48,43.56,43.44,43.48,524600.0,36.8489,36.9167,36.815,36.8489,524600.0
2016-04-05 11:30:00,43.52,43.56,43.48,43.52,442702.25,36.8828,36.9167,36.8489,36.8828,442702.25
2016-04-05 12:00:00,43.52,43.64,43.48,43.52,954377.5,36.8828,36.9845,36.8489,36.8828,954377.5
2016-04-05 12:30:00,43.52,43.56,43.48,43.52,347578.5,36.8828,36.9167,36.8489,36.8828,347578.5
2016-04-05 13:00:00,43.52,43.56,43.44,43.52,290784.5,36.8828,36.9167,36.815,36.8828,290784.5
2016-04-05 13:30:00,43.56,43.56,43.48,43.56,286320.75,36.9167,36.9167,36.8489,36.9167,286320.75
2016-04-05 14:00:00,43.56,43.68,43.52,43.64,313454.75,36.9167,37.0184,36.8828,36.9845,313454.75
2016-04-05 14:30:00,43.64,43.72,43.6,43.68,460823.5,36.9845,37.0523,36.9506,37.0184,460823.5
2016-04-05 15:00:00,43.68,43.68,43.56,43.6,396915.0,37.0184,37.0184,36.9167,36.9506,396915.0
2016-04-05 15:30:00,43.6,43.64,43.52,43.56,1560911.5,36.9506,36.9845,36.8828,36.9167,1560911.5
2016-04-06 09:30:00,43.8,43.84,43.6,43.68,3684363.75,37.1201,37.154,36.9506,37.0184,3684363.75
2016-04-06 10:00:00,43.72,43.8,43.64,43.68,1353957.5,37.0523,37.1201,36.9845,37.0184,1353957.5
2016-04-06 10:30:00,43.72,43.84,43.64,43.84,791766.5,37.0523,37.154,36.9845,37.154,791766.5
2016-04-06 11:00:00,43.84,43.92,43.84,43.88,471989.0,37.154,37.2218,37.154,37.1879,471989.0
2016-04-06 11:30:00,43.88,43.96,43.88,43.96,337652.5,37.1879,37.2557,37.1879,37.2557,337652.5
2016-04-06 12:00:00,43.92,44.0,43.88,44.0,634325.5,37.2218,37.2896,37.1879,37.2896,634325.5
2016-04-06 12:30:00,43.96,44.0,43.92,43.96,485305.25,37.2557,37.2896,37.2218,37.2557,485305.25
2016-04-06 13:00:00,43.96,44.04,43.92,44.0,497778.25,37.2557,37.3235,37.2218,37.2896,497778.25
2016-04-06 13:30:00,44.0,44.04,43.96,44.0,425086.0,37.2896,37.3235,37.2557,37.2896,425086.0
2016-04-06 14:00:00,44.0,44.04,43.88,43.96,1383467.5,37.2896,37.3235,37.1879,37.2557,1383467.5
2016-04-06 14:30:00,43.96,44.04,43.92,44.04,927670.25,37.2557,37.3235,37.2218,37.3235,927670.25
2016-04-06 15:00:00,44.04,44.12,44.0,44.08,590711.25,37.3235,37.3913,37.2896,37.3574,590711.25
2016-04-06 15:30:00,44.04,44.28,44.04,44.28,1371208.5,37.3235,37.5269,37.3235,37.5269,1371208.5
2016-04-07 09:30:00,44.44,44.56,44.4,44.48,1148252.0,37.6625,37.7642,37.6286,37.6964,1148252.0
2016-04-07 10:00:00,44.52,44.52,44.28,44.28,1296343.0,37.7303,37.7303,37.5269,37.5269,1296343.0
2016-04-07 10:30:00,44.28,44.32,44.24,44.24,779980.25,37.5269,37.5608,37.493,37.493,779980.25
2016-04-07 11:00:00,44.24,44.28,44.04,44.16,1464128.75,37.493,37.5269,37.3235,37.4252,1464128.75
2016-04-07 11:30:00,44.12,44.2,44.08,44.08,1794958.5,37.3913,37.4591,37.3574,37.3574,1794958.5
2016-04-07 12:00:00,44.08,44.16,44.04,44.08,2002299.75,37.3574,37.4252,37.3235,37.3574,2002299.75
2016-04-07 12:30:00,44.08,44.16,44.04,44.16,1595061.0,37.3574,37.4252,37.3235,37.4252,1595061.0
2016-04-07 13:00:00,44.12,44.2,44.08,44.12,2366809.75,37.3913,37.4591,37.3574,37.3913,2366809.75
2016-04-07 13:30:00,44.12,44.16,43.96,44.0,2195374.25,37.3913,37.4252,37.2557,37.2896,2195374.25
2016-04-07 14:00:00,44.0,44.04,43.88,43.96,1500503.25,37.2896,37.3235,37.1879,37.2557,1500503.25
2016-04-07 14:30:00,43.96,44.0,43.84,43.84,2184592.75,37.2557,37.2896,37.154,37.154,2184592.75
2016-04-07 15:00:00,43.88,43.96,43.84,43.96,2028576.5,37.1879,37.2557,37.154,37.2557,2028576.5
2016-04-07 15:30:00,43.96,44.16,43.92,44.08,8155502.25,37.2557,37.4252,37.2218,37.3574,8155502.25
2016-04-08 09:30:00,45.4,45.52,45.32,45.52,1176620.25,38.476,38.5777,38.4082,38.5777,1176620.25
2016-04-08 10:00:00,45.48,45.56,45.44,45.48,2264520.75,38.5438,38.6116,38.5099,38.5438,2264520.75
2016-04-08 10:30:00,45.48,45.52,45.4,45.4,684654.75,38.5438,38.5777,38.476,38.476,684654.75
2016-04-08 11:00:00,45.44,45.48,45.32,45.4,797520.0,38.5099,38.5438,38.4082,38.476,797520.0
2016-04-08 11:30:00,45.4,45.44,45.32,45.36,928032.5,38.476,38.5099,38.4082,38.4421,928032.5
2016-04-08 12:00:00,45.4,45.44,45.32,45.4,2030355.75,38.476,38.5099,38.4082,38.476,2030355.75
2016-04-08 12:30:00,45.4,45.48,45.36,45.44,387745.25,38.476,38.5438,38.4421,38.5099,387745.25
2016-04-08 13:00:00,45.48,45.48,45.36,45.4,654840.25,38.5438,38.5438,38.4421,38.476,654840.25
2016-04-08 13:30:00,45.4,45.52,45.36,45.48,632719.25,38.476,38.5777,38.4421,38.5438,632719.25
2016-04-08 14:00:00,45.52,45.56,45.44,45.52,885505.25,38.5777,38.6116,38.5099,38.5777,885505.25
2016-04-08 14:30:00,45.52,45.52,45.32,45.36,750790.5,38.5777,38.5777,38.4082,38.4421,750790.5
2016-04-08 15:00:00,45.32,45.36,45.24,45.28,879028.5,38.4082,38.4421,38.3404,38.3743,879028.5
2016-04-08 15:30:00,45.28,45.32,45.24,45.28,1330483.25,38.3743,38.4082,38.3404,38.3743,1330483.25
2016-04-11 09:30:00,45.36,45.48,45.36,45.48,745506.0,38.4421,38.5438,38.4421,38.5438,745506.0
2016-04-11 10:00:00,45.48,45.52,45.4,45.44,663609.25,38.5438,38.5777,38.476,38.5099,663609.25
2016-04-11 10:30:00,45.44,45.48,45.28,45.32,1414592.0,38.5099,38.5438,38.3743,38.4082,1414592.0
2016-04-11 11:00:00,45.32,45.4,45.28,45.36,420213.25,38.4082,38.476,38.3743,38.4421,420213.25
2016-04-11 11:30:00,45.4,45.4,45.28,45.4,488843.25,38.476,38.476,38.3743,38.476,488843.25
2016-04-11 12:00:00,45.4,45.44,45.32,45.4,676844.25,38.476,38.5099,38.4082,38.476,676844.25
2016-04-11 12:30:00,45.4,45.48,45.36,45.44,354679.0,38.476,38.5438,38.4421,38.5099,354679.0
2016-04-11 13:00:00,45.48,45.48,45.4,45.4,238897.0,38.5438,38.5438,38.476,38.476,238897.0
2016-04-11 13:30:00,45.4,45.44,45.32,45.36,385289.75,38.476,38.5099,38.4082,38.4421,385289.75
2016-04-11 14:00:00,45.32,45.44,45.28,45.36,633134.75,38.4082,38.5099,38.3743,38.4421,633134.75
2016-04-11 14:30:00,45.36,45.44,45.32,45.4,693365.0,38.4421,38.5099,38.4082,38.476,693365.0
2016-04-11 15:00:00,45.44,45.44,45.2,45.2,782479.25,38.5099,38.5099,38.3065,38.3065,782479.25
2016-04-11 15:30:00,45.2,45.24,45.04,45.08,1521295.25,38.3065,38.3404,38.1709,38.2048,1521295.25
2016-04-12 09:30:00,45.92,46.0,45.88,45.92,985647.75,38.9167,38.9845,38.8828,38.9167,985647.75
2016-04-12 10:00:00,45.92,45.96,45.76,45.84,839243.25,38.9167,38.9506,38.7811,38.8489,839243.25
2016-04-12 10:30:00,45.84,46.0,45.8,46.0,1290642.75,38.8489,38.9845,38.815,38.9845,1290642.75
2016-04-12 11:00:00,46.0,46.2,45.96,46.16,946590.0,38.9845,39.154,38.9506,39.1201,946590.0
2016-04-12 11:30:00,46.16,46.2,46.12,46.16,847024.0,39.1201,39.154,39.0862,39.1201,847024.0
2016-04-12 12:00:00,46.16,46.16,46.08,46.16,463415.5,39.1201,39.1201,39.0523,39.1201,463415.5
2016-04-12 12:30:00,46.16,46.2,46.08,46.12,1362671.25,39.1201,39.154,39.0523,39.0862,1362671.25
2016-04-12 13:00:00,46.12,46.2,46.08,46.2,356461.75,39.0862,39.154,39.0523,39.154,356461.75
2016-04-12 13:30:00,46.2,46.24,46.12,46.16,1015672.25,39.154,39.1879,39.0862,39.1201,1015672.25
2016-04-12 14:00:00,46.2,46.28,46.16,46.24,538686.75,39.154,39.2218,39.1201,39.1879,538686.75
2016-04-12 14:30:00,46.28,46.28,46.2,46.28,578022.5,39.2218,39.2218,39.154,39.2218,578022.5
2016-04-12 15:00:00,46.28,46.32,46.16,46.2,598754.5,39.2218,39.2557,39.1201,39.154,598754.5
2016-04-12 15:30:00,46.16,46.24,46.08,46.12,1591981.0,39.1201,39.1879,39.0523,39.0862,1591981.0
2016-04-13 09:30:00,47.2,47.36,47.16,47.28,2213224.75,40.0015,40.1371,39.9676,40.0693,2213224.75
2016-04-13 10:00:00,47.32,47.32,47.2,47.2,767382.0,40.1032,40.1032,40.0015,40.0015,767382.0
2016-04-13 10:30:00,47.2,47.28,47.12,47.16,1132364.25,40.0015,40.0693,39.9337,39.9676,1132364.25
2016-04-13 11:00:00,47.16,47.24,47.12,47.2,818333.0,39.9676,40.0354,39.9337,40.0015,818333.0
2016-04-13 11:30:00,47.2,47.28,47.2,47.24,418090.25,40.0015,40.0693,40.0015,40.0354,418090.25
2016-04-13 12:00:00,47.24,47.28,47.16,47.2,309356.25,40.0354,40.0693,39.9676,40.0015,309356.25
2016-04-13 12:30:00,47.2,47.32,47.2,47.32,270707.0,40.0015,40.1032,40.0015,40.1032,270707.0
2016-04-13 13:00:00,47.32,47.36,47.24,47.32,1258130.75,40.1032,40.1371,40.0354,40.1032,1258130.75
2016-04-13 13:30:00,47.32,47.4,47.28,47.4,1290554.0,40.1032,40.171,40.0693,40.171,1290554.0
2016-04-13 14:00:00,47.4,47.48,47.32,47.36,645910.0,40.171,40.2388,40.1032,40.1371,645910.0
2016-04-13 14:30:00,47.4,47.44,47.36,47.4,759195.0,40.171,40.2049,40.1371,40.171,759195.0
2016-04-13 15:00:00,47.4,47.44,47.36,47.4,486441.5,40.171,40.2049,40.1371,40.171,486441.5
2016-04-13 15:30:00,47.4,47.44,47.32,47.36,1247988.75,40.171,40.2049,40.1032,40.1371,1247988.75
2016-04-14 09:30:00,47.6,47.68,47.52,47.56,864991.25,40.3405,40.4083,40.2727,40.3066,864991.25
2016-04-14 10:00:00,47.56,47.72,47.56,47.68,566630.75,40.3066,40.4422,40.3066,40.4083,566630.75
2016-04-14 10:30:00,47.68,47.72,47.6,47.64,443426.0,40.4083,40.4422,40.3405,40.3744,443426.0
2016-04-14 11:00:00,47.64,47.68,47.6,47.68,467125.5,40.3744,40.4083,40.3405,40.4083,467125.5
2016-04-14 11:30:00,47.64,47.72,47.64,47.72,574507.25,40.3744,40.4422,40.3744,40.4422,574507.25
2016-04-14 12:00:00,47.72,47.76,47.68,47.72,679912.0,40.4422,40.4761,40.4083,40.4422,679912.0
2016-04-14 12:30:00,47.72,47.8,47.68,47.72,656346.25,40.4422,40.51,40.4083,40.4422,656346.25
2016-04-14 13:00:00,47.72,47.76,47.6,47.64,1292708.75,40.4422,40.4761,40.3405,40.3744,1292708.75
2016-04-14 13:30:00,47.64,47.68,47.6,47.64,1579085.25,40.3744,40.4083,40.3405,40.3744,1579085.25
2016-04-14 14:00:00,47.64,47.68,47.6,47.6,741017.75,40.3744,40.4083,40.3405,40.3405,741017.75
2016-04-14 14:30:00,47.6,47.64,47.56,47.56,739684.25,40.3405,40.3744,40.3066,40.3066,739684.25
2016-04-14 15:00:00,47.6,47.6,47.52,47.52,791609.75,40.3405,40.3405,40.2727,40.2727,791609.75
2016-04-14 15:30:00,47.52,47.6,47.44,47.56,1220406.75,40.2727,40.3405,40.2049,40.3066,1220406.75
2016-04-15 09:30:00,47.36,47.36,47.28,47.28,493810.0,40.1371,40.1371,40.0693,40.0693,493810.0
2016-04-15 10:00:00,47.32,47.32,47.2,47.28,719427.5,40.1032,40.1032,40.0015,40.0693,719427.5
2016-04-15 10:30:00,47.28,47.32,47.24,47.24,496093.25,40.0693,40.1032,40.0354,40.0354,496093.25
2016-04-15 11:00:00,47.24,47.28,47.2,47.24,1478386.0,40.0354,40.0693,40.0015,40.0354,1478386.0
2016-04-15 11:30:00,47.24,47.28,47.2,47.28,849954.5,40.0354,40.0693,40.0015,40.0693,849954.5
2016-04-15 12:00:00,47.28,47.28,47.24,47.28,172147.25,40.0693,40.0693,40.0354,40.0693,172147.25
2016-04-15 12:30:00,47.28,47.28,47.2,47.2,239505.0,40.0693,40.0693,40.0015,40.0015,239505.0
2016-04-15 13:00:00,47.2,47.24,47.12,47.16,726564.75,40.0015,40.0354,39.9337,39.9676,726564.75
2016-04-15 13:30:00,47.16,47.2,47.08,47.16,940116.0,39.9676,40.0015,39.8998,39.9676,940116.0
2016-04-15 14:00:00,47.16,47.2,47.12,47.16,505638.25,39.9676,40.0015,39.9337,39.9676,505638.25
2016-04-15 14:30:00,47.16,47.24,47.16,47.2,398440.75,39.9676,40.0354,39.9676,40.0015,398440.75
2016-04-15 15:00:00,47.2,47.24,47.2,47.2,415500.75,40.0015,40.0354,40.0015,40.0015,415500.75
2016-04-15 15:30:00,47.2,47.24,47.16,47.2,957620.75,40.0015,40.0354,39.9676,40.0015,957620.75
2016-04-18 09:30:00,47.0,47.2,46.92,47.16,877828.0,39.832,40.0015,39.7642,39.9676,877828.0
2016-04-18 10:00:00,47.12,47.32,47.12,47.28,1561050.25,39.9337,40.1032,39.9337,40.0693,1561050.25
2016-04-18 10:30:00,47.28,47.36,47.24,47.32,573898.5,40.0693,40.1371,40.0354,40.1032,573898.5
2016-04-18 11:00:00,47.28,47.32,47.2,47.28,375778.75,40.0693,40.1032,40.0015,40.0693,375778.75
2016-04-18 11:30:00,47.28,47.32,47.24,47.32,236046.75,40.0693,40.1032,40.0354,40.1032,236046.75
2016-04-18 12:00:00,47.32,47.4,47.28,47.4,237968.25,40.1032,40.171,40.0693,40.171,237968.25
2016-04-18 12:30:00,47.4,47.44,47.36,47.4,221594.0,40.171,40.2049,40.1371,40.171,221594.0
2016-04-18 13:00:00,47.36,47.4,47.32,47.4,490964.25,40.1371,40.171,40.1032,40.171,490964.25
2016-04-18 13:30:00,47.4,47.44,47.36,47.44,238794.75,40.171,40.2049,40.1371,40.2049,238794.75
2016-04-18 14:00:00,47.44,47.44,47.4,47.44,270744.75,40.2049,40.2049,40.171,40.2049,270744.75
2016-04-18 14:30:00,47.44,47.48,47.4,47.48,398221.75,40.2049,40.2388,40.171,40.2388,398221.75
2016-04-18 15:00:00,47.44,47.48,47.36,47.4,431736.5,40.2049,40.2388,40.1371,40.171,431736.5
2016-04-18 15:30:00,47.4,47.48,47.36,47.48,839352.25,40.171,40.2388,40.1371,40.2388,839352.25
2016-04-19 09:30:00,48.28,48.4,48.24,48.4,529430.5,40.9168,41.0185,40.8829,41.0185,529430.5
2016-04-19 10:00:00,48.4,48.44,48.36,48.36,465846.5,41.0185,41.0524,40.9846,40.9846,465846.5
2016-04-19 10:30:00,48.36,48.4,48.28,48.36,586539.25,40.9846,41.0185,40.9168,40.9846,586539.25
2016-04-19 11:00:00,48.36,48.4,48.36,48.36,120169.5,40.9846,41.0185,40.9846,40.9846,120169.5
2016-04-19 11:30:00,48.36,48.4,48.28,48.28,598759.5,40.9846,41.0185,40.9168,40.9168,598759.5
2016-04-19 12:00:00,48.32,48.32,48.08,48.2,599417.5,40.9507,40.9507,40.7473,40.849,599417.5
2016-04-19 12:30:00,48.2,48.24,48.12,48.2,583178.75,40.849,40.8829,40.7812,40.849,583178.75
2016-04-19 13:00:00,48.2,48.28,48.16,48.24,530543.5,40.849,40.9168,40.8151,40.8829,530543.5
2016-04-19 13:30:00,48.28,48.28,48.2,48.24,278468.0,40.9168,40.9168,40.849,40.8829,278468.0
2016-04-19 14:00:00,48.24,48.28,48.24,48.24,233722.75,40.8829,40.9168,40.8829,40.8829,233722.75
2016-04-19 14:30:00,48.24,48.28,48.16,48.2,489096.5,40.8829,40.9168,40.8151,40.849,489096.5
2016-04-19 15:00:00,48.16,48.24,48.16,48.24,969770.25,40.8151,40.8829,40.8151,40.8829,969770.25
2016-04-19 15:30:00,48.2,48.28,48.16,48.2,1152397.5,40.849,40.9168,40.8151,40.849,1152397.5
2016-04-20 09:30:00,48.36,48.44,48.32,48.4,984352.0,40.9846,41.0524,40.9507,41.0185,984352.0
2016-04-20 10:00:00,48.4,48.44,48.32,48.4,1073736.75,41.0185,41.0524,40.9507,41.0185,1073736.75
2016-04-20 10:30:00,48.4,48.44,48.28,48.44,574472.5,41.0185,41.0524,40.9168,41.0524,574472.5
2016-04-20 11:00:00,48.4,48.56,48.4,48.52,388339.25,41.0185,41.1541,41.0185,41.1202,388339.25
2016-04-20 11:30:00,48.52,48.68,48.52,48.64,917192.75,41.1202,41.2558,41.1202,41.2219,917192.75
2016-04-20 12:00:00,48.64,48.68,48.6,48.64,285583.75,41.2219,41.2558,41.188,41.2219,285583.75
2016-04-20 12:30:00,48.64,48.72,48.6,48.68,363330.75,41.2219,41.2897,41.188,41.2558,363330.75
2016-04-20 13:00:00,48.68,48.8,48.64,48.76,1110325.75,41.2558,41.3575,41.2219,41.3236,1110325.75
2016-04-20 13:30:00,48.8,48.84,48.76,48.8,734929.5,41.3575,41.3914,41.3236,41.3575,734929.5
2016-04-20 14:00:00,48.8,48.88,48.68,48.72,5921260.75,41.3575,41.4253,41.2558,41.2897,5921260.75
2016-04-20 14:30:00,48.72,48.76,48.68,48.72,617524.75,41.2897,41.3236,41.2558,41.2897,617524.75
2016-04-20 15:00:00,48.72,48.72,48.64,48.64,344992.75,41.2897,41.2897,41.2219,41.2219,344992.75
2016-04-20 15:30:00,48.68,48.68,48.48,48.52,1227567.75,41.2558,41.2558,41.0863,41.1202,1227567.75
2016-04-21 09:30:00,48.56,48.56,48.36,48.4,1480209.25,41.1541,41.1541,40.9846,41.0185,1480209.25
2016-04-21 10:00:00,48.36,48.56,48.36,48.52,666288.75,40.9846,41.1541,40.9846,41.1202,666288.75
2016-04-21 10:30:00,48.52,48.68,48.48,48.64,640929.5,41.1202,41.2558,41.0863,41.2219,640929.5
2016-04-21 11:00:00,48.64,48.68,48.56,48.6,224461.0,41.2219,41.2558,41.1541,41.188,224461.0
2016-04-21 11:30:00,48.6,48.6,48.48,48.52,548234.5,41.188,41.188,41.0863,41.1202,548234.5
2016-04-21 12:00:00,48.48,48.56,48.44,48.52,241445.75,41.0863,41.1541,41.0524,41.1202,241445.75
2016-04-21 12:30:00,48.52,48.6,48.48,48.52,372624.25,41.1202,41.188,41.0863,41.1202,372624.25
2016-04-21 13:00:00,48.52,48.56,48.44,48.48,568711.5,41.1202,41.1541,41.0524,41.0863,568711.5
2016-04-21 13:30:00,48.48,48.52,48.4,48.4,463829.0,41.0863,41.1202,41.0185,41.0185,463829.0
2016-04-21 14:00:00,48.44,48.52,48.4,48.44,778318.25,41.0524,41.1202,41.0185,41.0524,778318.25
2016-04-21 14:30:00,48.4,48.44,48.32,48.36,785597.5,41.0185,41.0524,40.9507,40.9846,785597.5
2016-04-21 15:00:00,48.36,48.44,48.32,48.36,491868.5,40.9846,41.0524,40.9507,40.9846,491868.5
2016-04-21 15:30:00,48.36,48.48,48.32,48.44,1022678.0,40.9846,41.0863,40.9507,41.0524,1022678.0
2016-04-22 09:30:00,48.8,48.96,48.8,48.96,1234845.25,41.3575,41.4931,41.3575,41.4931,1234845.25
2016-04-22 10:00:00,48.96,49.0,48.84,48.84,728758.0,41.4931,41.527,41.3914,41.3914,728758.0
2016-04-22 10:30:00,48.84,48.92,48.68,48.8,650907.25,41.3914,41.4592,41.2558,41.3575,650907.25
2016-04-22 11:00:00,48.8,48.84,48.68,48.76,735806.5,41.3575,41.3914,41.2558,41.3236,735806.5
2016-04-22 11:30:00,48.76,48.8,48.72,48.8,634349.25,41.3236,41.3575,41.2897,41.3575,634349.25
2016-04-22 12:00:00,48.8,48.8,48.68,48.68,732690.5,41.3575,41.3575,41.2558,41.2558,732690.5
2016-04-22 12:30:00,48.68,48.76,48.64,48.68,626831.0,41.2558,41.3236,41.2219,41.2558,626831.0
2016-04-22 13:00:00,48.68,48.72,48.64,48.72,680581.0,41.2558,41.2897,41.2219,41.2897,680581.0
2016-04-22 13:30:00,48.68,48.8,48.68,48.8,494384.75,41.2558,41.3575,41.2558,41.3575,494384.75
2016-04-22 14:00:00,48.8,48.92,48.76,48.92,485071.0,41.3575,41.4592,41.3236,41.4592,485071.0
2016-04-22 14:30:00,48.92,48.92,48.88,48.92,240600.25,41.4592,41.4592,41.4253,41.4592,240600.25
2016-04-22 15:00:00,48.92,48.92,48.8,48.88,392691.75,41.4592,41.4592,41.3575,41.4253,392691.75
2016-04-22 15:30:00,48.84,48.88,48.76,48.84,863882.0,41.3914,41.4253,41.3236,41.3914,863882.0
2016-04-25 09:30:00,48.4,48.48,48.32,48.36,343560.5,41.0185,41.0863,40.9507,40.9846,343560.5
2016-04-25 10:00:00,48.36,48.4,48.2,48.24,643782.5,40.9846,41.0185,40.849,40.8829,643782.5
2016-04-25 10:30:00,48.24,48.32,48.2,48.28,367745.0,40.8829,40.9507,40.849,40.9168,367745.0
2016-04-25 11:00:00,48.28,48.4,48.28,48.4,263182.5,40.9168,41.0185,40.9168,41.0185,263182.5
2016-04-25 11:30:00,48.36,48.4,48.24,48.24,400332.0,40.9846,41.0185,40.8829,40.8829,400332.0
2016-04-25 12:00:00,48.24,48.32,48.24,48.32,282391.25,40.8829,40.9507,40.8829,40.9507,282391.25
2016-04-25 12:30:00,48.32,48.44,48.28,48.44,261410.75,40.9507,41.0524,40.9168,41.0524,261410.75
2016-04-25 13:00:00,48.44,48.48,48.4,48.44,340041.25,41.0524,41.0863,41.0185,41.0524,340041.25
2016-04-25 13:30:00,48.44,48.44,48.32,48.32,185566.5,41.0524,41.0524,40.9507,40.9507,185566.5
2016-04-25 14:00:00,48.32,48.4,48.28,48.4,518507.5,40.9507,41.0185,40.9168,41.0185,518507.5
2016-04-25 14:30:00,48.4,48.44,48.36,48.44,1028685.75,41.0185,41.0524,40.9846,41.0524,1028685.75
2016-04-25 15:00:00,48.4,48.44,48.36,48.4,290817.5,41.0185,41.0524,40.9846,41.0185,290817.5
2016-04-25 15:30:00,48.4,48.52,48.36,48.52,884280.25,41.0185,41.1202,40.9846,41.1202,884280.25
2016-04-26 09:30:00,48.16,48.28,48.08,48.24,369927.0,40.8151,40.9168,40.7473,40.8829,369927.0
2016-04-26 10:00:00,48.24,48.28,48.12,48.16,471364.75,40.8829,40.9168,40.7812,40.8151,471364.75
2016-04-26 10:30:00,48.16,48.2,48.08,48.16,1109224.25,40.8151,40.849,40.7473,40.8151,1109224.25
2016-04-26 11:00:00,48.12,48.24,48.08,48.2,302354.5,40.7812,40.8829,40.7473,40.849,302354.5
2016-04-26 11:30:00,48.24,48.28,48.2,48.2,239439.25,40.8829,40.9168,40.849,40.849,239439.25
2016-04-26 12:00:00,48.2,48.24,48.2,48.24,65981.75,40.849,40.8829,40.849,40.8829,65981.75
2016-04-26 12:30:00,48.2,48.24,48.16,48.2,436916.0,40.849,40.8829,40.8151,40.849,436916.0
2016-04-26 13:00:00,48.24,48.32,48.2,48.32,665410.75,40.8829,40.9507,40.849,40.9507,665410.75
2016-04-26 13:30:00,48.32,48.32,48.24,48.28,151478.5,40.9507,40.9507,40.8829,40.9168,151478.5
2016-04-26 14:00:00,48.28,48.32,48.24,48.28,323532.25,40.9168,40.9507,40.8829,40.9168,323532.25
2016-04-26 14:30:00,48.24,48.36,48.24,48.28,300397.75,40.8829,40.9846,40.8829,40.9168,300397.75
2016-04-26 15:00:00,48.24,48.36,48.24,48.36,1124923.25,40.8829,40.9846,40.8829,40.9846,1124923.25
2016-04-26 15:30:00,48.36,48.4,48.28,48.36,705774.0,40.9846,41.0185,40.9168,40.9846,705774.0
2016-04-27 09:30:00,48.0,48.12,48.0,48.08,690107.0,40.6795,40.7812,40.6795,40.7473,690107.0
2016-04-27 10:00:00,48.08,48.12,48.04,48.08,641857.5,40.7473,40.7812,40.7134,40.7473,641857.5
2016-04-27 10:30:00,48.04,48.08,47.96,48.0,748940.5,40.7134,40.7473,40.6456,40.6795,748940.5
2016-04-27 11:00:00,48.04,48.12,47.96,48.12,452923.75,40.7134,40.7812,40.6456,40.7812,452923.75
2016-04-27 11:30:00,48.12,48.12,48.08,48.12,214119.5,40.7812,40.7812,40.7473,40.7812,214119.5
2016-04-27 12:00:00,48.12,48.16,48.04,48.16,860818.0,40.7812,40.8151,40.7134,40.8151,860818.0
2016-04-27 12:30:00,48.16,48.16,48.08,48.12,207761.5,40.8151,40.8151,40.7473,40.7812,207761.5
2016-04-27 13:00:00,48.12,48.12,48.08,48.12,265394.5,40.7812,40.7812,40.7473,40.7812,265394.5
2016-04-27 13:30:00,48.12,48.12,48.04,48.12,498865.25,40.7812,40.7812,40.7134,40.7812,498865.25
2016-04-27 14:00:00,48.12,48.24,48.0,48.16,1083176.25,40.7812,40.8829,40.6795,40.8151,1083176.25
2016-04-27 14:30:00,48.16,48.2,48.04,48.16,954410.5,40.8151,40.849,40.7134,40.8151,954410.5
2016-04-27 15:00:00,48.16,48.28,48.12,48.24,736015.5,40.8151,40.9168,40.7812,40.8829,736015.5
2016-04-27 15:30:00,48.24,48.32,48.2,48.28,1155343.75,40.8829,40.9507,40.849,40.9168,1155343.75
2016-04-28 09:30:00,46.68,46.84,46.64,46.8,959847.75,39.5608,39.6964,39.5269,39.6625,959847.75
2016-04-28 10:00:00,46.8,46.92,46.76,46.8,2368034.25,39.6625,39.7642,39.6286,39.6625,2368034.25
2016-04-28 10:30:00,46.8,47.04,46.8,47.0,2649973.25,39.6625,39.8659,39.6625,39.832,2649973.25
2016-04-28 11:00:00,47.0,47.0,46.84,46.84,884769.75,39.832,39.832,39.6964,39.6964,884769.75
2016-04-28 11:30:00,46.88,46.88,46.6,46.64,926713.0,39.7303,39.7303,39.493,39.5269,926713.0
2016-04-28 12:00:00,46.64,46.72,46.44,46.44,1012796.75,39.5269,39.5947,39.3574,39.3574,1012796.75
2016-04-28 12:30:00,46.48,46.56,46.4,46.44,1102775.75,39.3913,39.4591,39.3235,39.3574,1102775.75
2016-04-28 13:00:00,46.44,46.44,46.28,46.4,1512246.25,39.3574,39.3574,39.2218,39.3235,1512246.25
2016-04-28 13:30:00,46.36,46.4,46.2,46.4,4878856.75,39.2896,39.3235,39.154,39.3235,4878856.75
2016-04-28 14:00:00,46.4,46.44,46.32,46.36,604890.5,39.3235,39.3574,39.2557,39.2896,604890.5
2016-04-28 14:30:00,46.36,46.36,46.16,46.24,540787.0,39.2896,39.2896,39.1201,39.1879,540787.0
2016-04-28 15:00:00,46.2,46.24,45.8,45.84,3514851.75,39.154,39.1879,38.815,38.8489,3514851.75
2016-04-28 15:30:00,45.84,46.12,45.8,46.12,3659827.0,38.8489,39.0862,38.815,39.0862,3659827.0
2016-04-29 09:30:00,45.96,46.08,45.84,45.84,807662.0,38.9506,39.0523,38.8489,38.8489,807662.0
2016-04-29 10:00:00,45.84,45.96,45.8,45.92,1035347.0,38.8489,38.9506,38.815,38.9167,1035347.0
2016-04-29 10:30:00,45.96,46.04,45.84,45.92,726802.0,38.9506,39.0184,38.8489,38.9167,726802.0
2016-04-29 11:00:00,45.92,45.96,45.72,45.76,1507620.5,38.9167,38.9506,38.7472,38.7811,1507620.5
2016-04-29 11:30:00,45.76,45.76,45.52,45.64,2786198.25,38.7811,38.7811,38.5777,38.6794,2786198.25
2016-04-29 12:00:00,45.64,45.72,45.56,45.64,878510.5,38.6794,38.7472,38.6116,38.6794,878510.5
2016-04-29 12:30:00,45.64,45.76,45.6,45.64,641884.75,38.6794,38.7811,38.6455,38.6794,641884.75
2016-04-29 13:00:00,45.64,45.76,45.64,45.68,687417.75,38.6794,38.7811,38.6794,38.7133,687417.75
2016-04-29 13:30:00,45.68,45.72,45.56,45.6,567992.0,38.7133,38.7472,38.6116,38.6455,567992.0
2016-04-29 14:00:00,45.56,45.68,45.52,45.64,1204341.75,38.6116,38.7133,38.5777,38.6794,1204341.75
2016-04-29 14:30:00,45.64,45.64,45.52,45.6,822680.75,38.6794,38.6794,38.5777,38.6455,822680.75
2016-04-29 15:00:00,45.6,45.72,45.56,45.64,649774.5,38.6455,38.7472,38.6116,38.6794,649774.5
2016-04-29 15:30:00,45.64,45.8,45.6,45.68,3655270.0,38.6794,38.815,38.6455,38.7133,3655270.0
2016-05-02 09:30:00,46.48,46.52,46.36,46.4,904779.75,39.3913,39.4252,39.2896,39.3235,904779.75
2016-05-02 10:00:00,46.36,46.52,46.32,46.52,1174109.25,39.2896,39.4252,39.2557,39.4252,1174109.25
2016-05-02 10:30:00,46.48,46.52,46.4,46.44,639759.75,39.3913,39.4252,39.3235,39.3574,639759.75
2016-05-02 11:00:00,46.48,46.56,46.44,46.48,244885.25,39.3913,39.4591,39.3574,39.3913,244885.25
2016-05-02 11:30:00,46.48,46.56,46.4,46.4,390251.25,39.3913,39.4591,39.3235,39.3235,390251.25
2016-05-02 12:00:00,46.44,46.52,46.4,46.48,308936.5,39.3574,39.4252,39.3235,39.3913,308936.5
2016-05-02 12:30:00,46.48,46.56,46.44,46.52,540236.25,39.3913,39.4591,39.3574,39.4252,540236.25
2016-05-02 13:00:00,46.52,46.64,46.52,46.6,625516.0,39.4252,39.5269,39.4252,39.493,625516.0
2016-05-02 13:30:00,46.6,46.6,46.52,46.52,279552.75,39.493,39.493,39.4252,39.4252,279552.75
2016-05-02 14:00:00,46.52,46.6,46.52,46.52,467925.0,39.4252,39.493,39.4252,39.4252,467925.0
2016-05-02 14:30:00,46.56,46.6,46.52,46.56,273813.5,39.4591,39.493,39.4252,39.4591,273813.5
2016-05-02 15:00:00,46.6,46.64,46.56,46.64,188272.5,39.493,39.5269,39.4591,39.5269,188272.5
2016-05-02 15:30:00,46.64,46.72,46.52,46.56,1858229.25,39.5269,39.5947,39.4252,39.4591,1858229.25
2016-05-03 09:30:00,46.24,46.32,46.08,46.12,1099073.5,39.1879,39.2557,39.0523,39.0862,1099073.5
2016-05-03 10:00:00,46.16,46.16,46.0,46.12,738960.75,39.1201,39.1201,38.9845,39.0862,738960.75
2016-05-03 10:30:00,46.12,46.12,45.96,46.0,1899685.75,39.0862,39.0862,38.9506,38.9845,1899685.75
2016-05-03 11:00:00,46.0,46.04,45.92,46.0,1334180.25,38.9845,39.0184,38.9167,38.9845,1334180.25
2016-05-03 11:30:00,46.0,46.08,45.92,46.08,743444.75,38.9845,39.0523,38.9167,39.0523,743444.75
2016-05-03 12:00:00,46.08,46.08,45.96,46.04,530838.0,39.0523,39.0523,38.9506,39.0184,530838.0
2016-05-03 12:30:00,46.04,46.08,46.0,46.08,704902.5,39.0184,39.0523,38.9845,39.0523,704902.5
2016-05-03 13:00:00,46.08,46.16,46.04,46.16,631496.75,39.0523,39.1201,39.0184,39.1201,631496.75
2016-05-03 13:30:00,46.16,46.24,46.12,46.16,512144.5,39.1201,39.1879,39.0862,39.1201,512144.5
2016-05-03 14:00:00,46.16,46.2,46.04,46.12,564078.75,39.1201,39.154,39.0184,39.0862,564078.75
2016-05-03 14:30:00,46.12,46.2,46.08,46.12,540996.75,39.0862,39.154,39.0523,39.0862,540996.75
2016-05-03 15:00:00,46.16,46.16,46.04,46.12,628192.75,39.1201,39.1201,39.0184,39.0862,628192.75
2016-05-03 15:30:00,46.08,46.12,46.0,46.04,2439581.5,39.0523,39.0862,38.9845,39.0184,2439581.5
2016-05-04 09:30:00,45.84,45.96,45.68,45.84,3445170.25,38.8489,38.9506,38.7133,38.8489,3445170.25
2016-05-04 10:00:00,45.84,45.88,45.76,45.84,1121203.75,38.8489,38.8828,38.7811,38.8489,1121203.75
2016-05-04 10:30:00,45.8,45.84,45.68,45.76,2142672.75,38.815,38.8489,38.7133,38.7811,2142672.75
2016-05-04 11:00:00,45.76,45.76,45.56,45.64,691179.5,38.7811,38.7811,38.6116,38.6794,691179.5
2016-05-04 11:30:00,45.64,45.72,45.6,45.72,422112.0,38.6794,38.7472,38.6455,38.7472,422112.0
2016-05-04 12:00:00,45.68,45.8,45.64,45.72,1320068.25,38.7133,38.815,38.6794,38.7472,1320068.25
2016-05-04 12:30:00,45.72,45.76,45.64,45.68,405625.75,38.7472,38.7811,38.6794,38.7133,405625.75
2016-05-04 13:00:00,45.68,45.76,45.64,45.76,400811.0,38.7133,38.7811,38.6794,38.7811,400811.0
2016-05-04 13:30:00,45.76,45.76,45.64,45.68,613424.75,38.7811,38.7811,38.6794,38.7133,613424.75
2016-05-04 14:00:00,45.68,45.72,45.56,45.72,867932.0,38.7133,38.7472,38.6116,38.7472,867932.0
2016-05-04 14:30:00,45.68,45.72,45.64,45.64,422389.75,38.7133,38.7472,38.6794,38.6794,422389.75
2016-05-04 15:00:00,45.64,45.72,45.64,45.68,892779.25,38.6794,38.7472,38.6794,38.7133,892779.25
2016-05-04 15:30:00,45.64,45.72,45.6,45.72,1937607.25,38.6794,38.7472,38.6455,38.7472,1937607.25
2016-05-05 09:30:00,45.92,45.92,45.8,45.88,690493.25,38.9167,38.9167,38.815,38.8828,690493.25
2016-05-05 10:00:00,45.84,46.04,45.84,45.92,316700.0,38.8489,39.0184,38.8489,38.9167,316700.0
2016-05-05 10:30:00,45.88,45.96,45.84,45.92,706719.75,38.8828,38.9506,38.8489,38.9167,706719.75
2016-05-05 11:00:00,45.88,45.92,45.8,45.84,287079.0,38.8828,38.9167,38.815,38.8489,287079.0
2016-05-05 11:30:00,45.84,46.0,45.8,45.96,409029.75,38.8489,38.9845,38.815,38.9506,409029.75
2016-05-05 12:00:00,45.96,46.0,45.92,45.96,234143.5,38.9506,38.9845,38.9167,38.9506,234143.5
2016-05-05 12:30:00,45.92,46.0,45.92,46.0,265951.0,38.9167,38.9845,38.9167,38.9845,265951.0
2016-05-05 13:00:00,45.96,46.0,45.76,45.8,1362146.75,38.9506,38.9845,38.7811,38.815,1362146.75
2016-05-05 13:30:00,45.8,45.88,45.76,45.88,395710.75,38.815,38.8828,38.7811,38.8828,395710.75
2016-05-05 14:00:00,45.84,45.96,45.84,45.92,471905.75,38.8489,38.9506,38.8489,38.9167,471905.75
2016-05-05 14:30:00,45.92,45.96,45.88,45.88,337419.0,38.9167,38.9506,38.8828,38.8828,337419.0
2016-05-05 15:00:00,45.92,45.96,45.84,45.96,292241.0,38.9167,38.9506,38.8489,38.9506,292241.0
2016-05-05 15:30:00,45.96,46.0,45.88,45.96,2289642.5,38.9506,38.9845,38.8828,38.9506,2289642.5
2016-05-06 09:30:00,45.92,46.2,45.92,46.08,1629838.5,38.9167,39.154,38.9167,39.0523,1629838.5
2016-05-06 10:00:00,46.12,46.2,46.04,46.08,1192092.75,39.0862,39.154,39.0184,39.0523,1192092.75
2016-05-06 10:30:00,46.08,46.08,45.88,45.96,1520625.75,39.0523,39.0523,38.8828,38.9506,1520625.75
2016-05-06 11:00:00,45.96,46.08,45.92,46.04,911973.0,38.9506,39.0523,38.9167,39.0184,911973.0
2016-05-06 11:30:00,46.08,46.08,45.96,46.0,723704.25,39.0523,39.0523,38.9506,38.9845,723704.25
2016-05-06 12:00:00,46.0,46.04,46.0,46.0,112790.5,38.9845,39.0184,38.9845,38.9845,112790.5
2016-05-06 12:30:00,46.04,46.08,45.96,46.04,408121.25,39.0184,39.0523,38.9506,39.0184,408121.25
2016-05-06 13:00:00,46.08,46.16,46.04,46.08,344280.75,39.0523,39.1201,39.0184,39.0523,344280.75
2016-05-06 13:30:00,46.12,46.16,46.04,46.16,781457.5,39.0862,39.1201,39.0184,39.1201,781457.5
2016-05-06 14:00:00,46.16,46.32,46.12,46.28,785616.25,39.1201,39.2557,39.0862,39.2218,785616.25
2016-05-06 14:30:00,46.24,46.28,46.2,46.2,382843.5,39.1879,39.2218,39.154,39.154,382843.5
2016-05-06 15:00:00,46.2,46.28,46.2,46.2,405618.25,39.154,39.2218,39.154,39.154,405618.25
2016-05-06 15:30:00,46.24,46.24,46.16,46.16,624716.0,39.1879,39.1879,39.1201,39.1201,624716.0
2016-05-09 09:30:00,46.48,46.56,46.44,46.48,648065.75,39.3913,39.4591,39.3574,39.3913,648065.75
2016-05-09 10:00:00,46.48,46.52,46.32,46.36,1354784.5,39.3913,39.4252,39.2557,39.2896,1354784.5
2016-05-09 10:30:00,46.36,46.36,46.28,46.32,528222.0,39.2896,39.2896,39.2218,39.2557,528222.0
2016-05-09 11:00:00,46.32,46.36,46.16,46.16,572260.5,39.2557,39.2896,39.1201,39.1201,572260.5
2016-05-09 11:30:00,46.2,46.28,46.16,46.28,393553.5,39.154,39.2218,39.1201,39.2218,393553.5
2016-05-09 12:00:00,46.28,46.32,46.2,46.28,539423.5,39.2218,39.2557,39.154,39.2218,539423.5
2016-05-09 12:30:00,46.32,46.32,46.2,46.24,376120.0,39.2557,39.2557,39.154,39.1879,376120.0
2016-05-09 13:00:00,46.2,46.28,46.2,46.28,264510.5,39.154,39.2218,39.154,39.2218,264510.5
2016-05-09 13:30:00,46.28,46.28,46.2,46.2,703487.0,39.2218,39.2218,39.154,39.154,703487.0
2016-05-09 14:00:00,46.2,46.24,46.12,46.2,1366075.0,39.154,39.1879,39.0862,39.154,1366075.0
2016-05-09 14:30:00,46.2,46.28,46.16,46.28,685171.5,39.154,39.2218,39.1201,39.2218,685171.5
2016-05-09 15:00:00,46.28,46.28,46.16,46.16,802111.5,39.2218,39.2218,39.1201,39.1201,802111.5
2016-05-09 15:30:00,46.16,46.2,46.12,46.16,1640040.0,39.1201,39.154,39.0862,39.1201,1640040.0
2016-05-10 09:30:00,46.8,46.96,46.8,46.88,795166.0,39.6625,39.7981,39.6625,39.7303,795166.0
2016-05-10 10:00:00,46.92,47.0,46.84,46.96,559541.0,39.7642,39.832,39.6964,39.7981,559541.0
2016-05-10 10:30:00,46.96,47.08,46.96,47.04,468303.75,39.7981,39.8998,39.7981,39.8659,468303.75
2016-05-10 11:00:00,47.04,47.12,47.0,47.08,1432473.75,39.8659,39.9337,39.832,39.8998,1432473.75
2016-05-10 11:30:00,47.12,47.2,47.08,47.16,547403.0,39.9337,40.0015,39.8998,39.9676,547403.0
2016-05-10 12:00:00,47.16,47.28,47.16,47.28,319486.75,39.9676,40.0693,39.9676,40.0693,319486.75
2016-05-10 12:30:00,47.24,47.28,47.2,47.28,536249.5,40.0354,40.0693,40.0015,40.0693,536249.5
2016-05-10 13:00:00,47.24,47.32,47.2,47.24,653378.75,40.0354,40.1032,40.0015,40.0354,653378.75
2016-05-10 13:30:00,47.24,47.32,47.2,47.28,392201.5,40.0354,40.1032,40.0015,40.0693,392201.5
2016-05-10 14:00:00,47.28,47.28,47.2,47.28,536480.0,40.0693,40.0693,40.0015,40.0693,536480.0
2016-05-10 14:30:00,47.28,47.28,47.2,47.2,214453.75,40.0693,40.0693,40.0015,40.0015,214453.75
2016-05-10 15:00:00,47.2,47.32,47.2,47.32,750953.75,40.0015,40.1032,40.0015,40.1032,750953.75
2016-05-10 15:30:00,47.32,47.32,47.24,47.32,1865295.5,40.1032,40.1032,40.0354,40.1032,1865295.5
2016-05-11 09:30:00,46.84,46.88,46.76,46.8,1247563.0,39.6964,39.7303,39.6286,39.6625,1247563.0
2016-05-11 10:00:00,46.8,46.8,46.72,46.76,604461.25,39.6625,39.6625,39.5947,39.6286,604461.25
2016-05-11 10:30:00,46.8,46.88,46.76,46.84,1118847.25,39.6625,39.7303,39.6286,39.6964,1118847.25
2016-05-11 11:00:00,46.8,46.84,46.68,46.72,788272.5,39.6625,39.6964,39.5608,39.5947,788272.5
2016-05-11 11:30:00,46.72,46.76,46.68,46.68,464545.5,39.5947,39.6286,39.5608,39.5608,464545.5
2016-05-11 12:00:00,46.72,46.72,46.68,46.72,111048.25,39.5947,39.5947,39.5608,39.5947,111048.25
2016-05-11 12:30:00,46.72,46.76,46.64,46.68,244684.5,39.5947,39.6286,39.5269,39.5608,244684.5
2016-05-11 13:00:00,46.64,46.68,46.6,46.64,688897.25,39.5269,39.5608,39.493,39.5269,688897.25
2016-05-11 13:30:00,46.64,46.64,46.52,46.52,183847.0,39.5269,39.5269,39.4252,39.4252,183847.0
2016-05-11 14:00:00,46.52,46.56,46.44,46.52,452485.0,39.4252,39.4591,39.3574,39.4252,452485.0
2016-05-11 14:30:00,46.52,46.52,46.44,46.44,95598.75,39.4252,39.4252,39.3574,39.3574,95598.75
2016-05-11 15:00:00,46.48,46.52,46.44,46.52,601670.0,39.3913,39.4252,39.3574,39.4252,601670.0
2016-05-11 15:30:00,46.52,46.56,46.4,46.44,1272042.5,39.4252,39.4591,39.3235,39.3574,1272042.5
2016-05-12 09:30:00,47.04,47.04,46.88,46.88,428461.0,39.8659,39.8659,39.7303,39.7303,428461.0
2016-05-12 10:00:00,46.88,46.96,46.8,46.8,296898.75,39.7303,39.7981,39.6625,39.6625,296898.75
2016-05-12 10:30:00,46.8,46.84,46.68,46.68,836038.5,39.6625,39.6964,39.5608,39.5608,836038.5
2016-05-12 11:00:00,46.72,46.72,46.6,46.68,497165.25,39.5947,39.5947,39.493,39.5608,497165.25
2016-05-12 11:30:00,46.68,46.72,46.56,46.6,578911.75,39.5608,39.5947,39.4591,39.493,578911.75
2016-05-12 12:00:00,46.56,46.64,46.56,46.64,665097.0,39.4591,39.5269,39.4591,39.5269,665097.0
2016-05-12 12:30:00,46.64,46.76,46.6,46.76,476958.75,39.5269,39.6286,39.493,39.6286,476958.75
2016-05-12 13:00:00,46.72,46.76,46.68,46.72,296296.25,39.5947,39.6286,39.5608,39.5947,296296.25
2016-05-12 13:30:00,46.72,46.8,46.64,46.76,313141.0,39.5947,39.6625,39.5269,39.6286,313141.0
2016-05-12 14:00:00,46.8,46.92,46.76,46.84,486298.5,39.6625,39.7642,39.6286,39.6964,486298.5
2016-05-12 14:30:00,46.84,46.92,46.8,46.84,519981.25,39.6964,39.7642,39.6625,39.6964,519981.25
2016-05-12 15:00:00,46.84,46.88,46.76,46.8,383275.25,39.6964,39.7303,39.6286,39.6625,383275.25
2016-05-12 15:30:00,46.76,46.8,46.68,46.76,798290.25,39.6286,39.6625,39.5608,39.6286,798290.25
2016-05-13 09:30:00,46.16,46.4,46.16,46.2,1080820.75,39.1201,39.3235,39.1201,39.154,1080820.75
2016-05-13 10:00:00,46.24,46.28,46.12,46.2,562816.25,39.1879,39.2218,39.0862,39.154,562816.25
2016-05-13 10:30:00,46.2,46.24,46.12,46.2,455193.0,39.154,39.1879,39.0862,39.154,455193.0
2016-05-13 11:00:00,46.2,46.36,46.2,46.32,264525.0,39.154,39.2896,39.154,39.2557,264525.0
2016-05-13 11:30:00,46.32,46.36,46.24,46.28,211442.75,39.2557,39.2896,39.1879,39.2218,211442.75
2016-05-13 12:00:00,46.24,46.32,46.24,46.28,264560.5,39.1879,39.2557,39.1879,39.2218,264560.5
2016-05-13 12:30:00,46.28,46.28,46.16,46.2,117277.0,39.2218,39.2218,39.1201,39.154,117277.0
2016-05-13 13:00:00,46.2,46.28,46.16,46.2,318960.75,39.154,39.2218,39.1201,39.154,318960.75
2016-05-13 13:30:00,46.2,46.24,46.16,46.2,322471.75,39.154,39.1879,39.1201,39.154,322471.75
2016-05-13 14:00:00,46.16,46.24,46.08,46.12,333114.25,39.1201,39.1879,39.0523,39.0862,333114.25
2016-05-13 14:30:00,46.08,46.16,46.04,46.16,323298.0,39.0523,39.1201,39.0184,39.1201,323298.0
2016-05-13 15:00:00,46.12,46.24,46.12,46.16,278183.5,39.0862,39.1879,39.0862,39.1201,278183.5
2016-05-13 15:30:00,46.16,46.24,46.12,46.2,686338.75,39.1201,39.1879,39.0862,39.154,686338.75
2016-05-16 09:30:00,46.44,46.6,46.44,46.52,443512.25,39.3574,39.493,39.3574,39.4252,443512.25
2016-05-16 10:00:00,46.52,46.6,46.48,46.52,764394.5,39.4252,39.493,39.3913,39.4252,764394.5
2016-05-16 10:30:00,46.52,46.68,46.52,46.64,470097.5,39.4252,39.5608,39.4252,39.5269,470097.5
2016-05-16 11:00:00,46.68,46.72,46.6,46.64,412969.25,39.5608,39.5947,39.493,39.5269,412969.25
2016-05-16 11:30:00,46.64,46.76,46.64,46.72,238127.0,39.5269,39.6286,39.5269,39.5947,238127.0
2016-05-16 12:00:00,46.72,46.76,46.64,46.64,350337.5,39.5947,39.6286,39.5269,39.5269,350337.5
2016-05-16 12:30:00,46.64,46.72,46.64,46.72,101378.25,39.5269,39.5947,39.5269,39.5947,101378.25
2016-05-16 13:00:00,46.68,46.72,46.68,46.72,123022.75,39.5608,39.5947,39.5608,39.5947,123022.75
2016-05-16 13:30:00,46.72,46.72,46.68,46.68,214869.25,39.5947,39.5947,39.5608,39.5608,214869.25
2016-05-16 14:00:00,46.68,46.84,46.68,46.84,216846.5,39.5608,39.6964,39.5608,39.6964,216846.5
2016-05-16 14:30:00,46.84,46.84,46.76,46.8,416353.25,39.6964,39.6964,39.6286,39.6625,416353.25
2016-05-16 15:00:00,46.8,46.84,46.76,46.8,226339.75,39.6625,39.6964,39.6286,39.6625,226339.75
2016-05-16 15:30:00,46.8,46.8,46.72,46.76,1006052.0,39.6625,39.6625,39.5947,39.6286,1006052.0
2016-05-17 09:30:00,46.8,46.84,46.64,46.8,799828.25,39.6625,39.6964,39.5269,39.6625,799828.25
2016-05-17 10:00:00,46.8,46.8,46.64,46.68,377811.25,39.6625,39.6625,39.5269,39.5608,377811.25
2016-05-17 10:30:00,46.68,46.84,46.64,46.84,295334.75,39.5608,39.6964,39.5269,39.6964,295334.75
2016-05-17 11:00:00,46.84,46.84,46.68,46.72,1029324.5,39.6964,39.6964,39.5608,39.5947,1029324.5
2016-05-17 11:30:00,46.72,46.8,46.68,46.8,368875.25,39.5947,39.6625,39.5608,39.6625,368875.25
2016-05-17 12:00:00,46.8,46.8,46.68,46.72,123797.0,39.6625,39.6625,39.5608,39.5947,123797.0
2016-05-17 12:30:00,46.72,46.72,46.6,46.64,253885.25,39.5947,39.5947,39.493,39.5269,253885.25
2016-05-17 13:00:00,46.64,46.68,46.6,46.68,126583.5,39.5269,39.5608,39.493,39.5608,126583.5
2016-05-17 13:30:00,46.68,46.72,46.56,46.56,189191.0,39.5608,39.5947,39.4591,39.4591,189191.0
2016-05-17 14:00:00,46.56,46.56,46.4,46.48,343394.25,39.4591,39.4591,39.3235,39.3913,343394.25
2016-05-17 14:30:00,46.48,46.56,46.44,46.52,426129.5,39.3913,39.4591,39.3574,39.4252,426129.5
2016-05-17 15:00:00,46.52,46.6,46.4,46.48,938308.75,39.4252,39.493,39.3235,39.3913,938308.75
2016-05-17 15:30:00,46.48,46.52,46.44,46.48,576737.25,39.3913,39.4252,39.3574,39.3913,576737.25
2016-05-18 09:30:00,46.56,46.68,46.52,46.64,457427.75,39.4591,39.5608,39.4252,39.5269,457427.75
2016-05-18 10:00:00,46.64,46.8,46.6,46.8,214377.75,39.5269,39.6625,39.493,39.6625,214377.75
2016-05-18 10:30:00,46.76,46.8,46.68,46.72,552995.75,39.6286,39.6625,39.5608,39.5947,552995.75
2016-05-18 11:00:00,46.72,46.84,46.68,46.8,212981.75,39.5947,39.6964,39.5608,39.6625,212981.75
2016-05-18 11:30:00,46.84,46.92,46.76,46.8,1339136.25,39.6964,39.7642,39.6286,39.6625,1339136.25
2016-05-18 12:00:00,46.84,46.88,46.8,46.84,278114.25,39.6964,39.7303,39.6625,39.6964,278114.25
2016-05-18 12:30:00,46.84,46.88,46.8,46.88,155072.25,39.6964,39.7303,39.6625,39.7303,155072.25
2016-05-18 13:00:00,46.84,46.96,46.84,46.96,454144.75,39.6964,39.7981,39.6964,39.7981,454144.75
2016-05-18 13:30:00,46.96,46.96,46.88,46.92,217899.25,39.7981,39.7981,39.7303,39.7642,217899.25
2016-05-18 14:00:00,46.88,46.92,46.52,46.52,1162911.25,39.7303,39.7642,39.4252,39.4252,1162911.25
2016-05-18 14:30:00,46.56,46.68,46.48,46.6,1101186.25,39.4591,39.5608,39.3913,39.493,1101186.25
2016-05-18 15:00:00,46.6,46.68,46.44,46.48,1177369.0,39.493,39.5608,39.3574,39.3913,1177369.0
2016-05-18 15:30:00,46.48,46.6,46.44,46.52,1061404.0,39.3913,39.493,39.3574,39.4252,1061404.0
2016-05-19 09:30:00,46.08,46.24,46.0,46.0,596063.25,39.0523,39.1879,38.9845,38.9845,596063.25
2016-05-19 10:00:00,46.0,46.08,45.96,46.04,646174.25,38.9845,39.0523,38.9506,39.0184,646174.25
2016-05-19 10:30:00,46.08,46.2,46.0,46.04,773109.5,39.0523,39.154,38.9845,39.0184,773109.5
2016-05-19 11:00:00,46.04,46.12,46.0,46.08,635511.75,39.0184,39.0862,38.9845,39.0523,635511.75
2016-05-19 11:30:00,46.08,46.12,46.0,46.08,325856.0,39.0523,39.0862,38.9845,39.0523,325856.0
2016-05-19 12:00:00,46.08,46.12,46.04,46.04,234621.0,39.0523,39.0862,39.0184,39.0184,234621.0
2016-05-19 12:30:00,46.08,46.08,46.0,46.04,179929.75,39.0523,39.0523,38.9845,39.0184,179929.75
2016-05-19 13:00:00,46.04,46.12,46.0,46.08,276195.0,39.0184,39.0862,38.9845,39.0523,276195.0
2016-05-19 13:30:00,46.12,46.16,46.08,46.12,246345.0,39.0862,39.1201,39.0523,39.0862,246345.0
2016-05-19 14:00:00,46.12,46.2,46.08,46.16,363675.25,39.0862,39.154,39.0523,39.1201,363675.25
2016-05-19 14:30:00,46.16,46.16,46.04,46.08,333532.25,39.1201,39.1201,39.0184,39.0523,333532.25
2016-05-19 15:00:00,46.08,46.24,46.08,46.2,419122.5,39.0523,39.1879,39.0523,39.154,419122.5
2016-05-19 15:30:00,46.2,46.28,46.16,46.16,724499.0,39.154,39.2218,39.1201,39.1201,724499.0
2016-05-20 09:30:00,46.4,46.56,46.4,46.52,535947.75,39.3235,39.4591,39.3235,39.4252,535947.75
2016-05-20 10:00:00,46.52,46.56,46.44,46.48,297232.75,39.4252,39.4591,39.3574,39.3913,297232.75
2016-05-20 10:30:00,46.48,46.52,46.44,46.48,616764.25,39.3913,39.4252,39.3574,39.3913,616764.25
2016-05-20 11:00:00,46.48,46.56,46.44,46.52,242921.75,39.3913,39.4591,39.3574,39.4252,242921.75
2016-05-20 11:30:00,46.52,46.56,46.48,46.52,318047.5,39.4252,39.4591,39.3913,39.4252,318047.5
2016-05-20 12:00:00,46.52,46.52,46.4,46.48,1731069.25,39.4252,39.4252,39.3235,39.3913,1731069.25
2016-05-20 12:30:00,46.44,46.52,46.44,46.44,670064.25,39.3574,39.4252,39.3574,39.3574,670064.25
2016-05-20 13:00:00,46.48,46.52,46.44,46.44,594272.75,39.3913,39.4252,39.3574,39.3574,594272.75
2016-05-20 13:30:00,46.44,46.48,46.4,46.44,466423.0,39.3574,39.3913,39.3235,39.3574,466423.0
2016-05-20 14:00:00,46.44,46.48,46.4,46.48,1013484.0,39.3574,39.3913,39.3235,39.3913,1013484.0
2016-05-20 14:30:00,46.48,46.48,46.36,46.4,418689.75,39.3913,39.3913,39.2896,39.3235,418689.75
2016-05-20 15:00:00,46.4,46.4,46.28,46.32,308984.5,39.3235,39.3235,39.2218,39.2557,308984.5
2016-05-20 15:30:00,46.36,46.44,46.32,46.44,660214.75,39.2896,39.3574,39.2557,39.3574,660214.75
2016-05-23 09:30:00,46.4,46.48,46.4,46.44,310760.75,39.3235,39.3913,39.3235,39.3574,310760.75
2016-05-23 10:00:00,46.44,46.48,46.4,46.44,216115.0,39.3574,39.3913,39.3235,39.3574,216115.0
2016-05-23 10:30:00,46.44,46.48,46.36,46.36,312142.75,39.3574,39.3913,39.2896,39.2896,312142.75
2016-05-23 11:00:00,46.36,46.44,46.32,46.4,332992.25,39.2896,39.3574,39.2557,39.3235,332992.25
2016-05-23 11:30:00,46.4,46.44,46.32,46.36,284959.25,39.3235,39.3574,39.2557,39.2896,284959.25
2016-05-23 12:00:00,46.36,46.36,46.28,46.36,290758.5,39.2896,39.2896,39.2218,39.2896,290758.5
2016-05-23 12:30:00,46.36,46.4,46.32,46.4,156794.75,39.2896,39.3235,39.2557,39.3235,156794.75
2016-05-23 13:00:00,46.4,46.44,46.4,46.44,228324.0,39.3235,39.3574,39.3235,39.3574,228324.0
2016-05-23 13:30:00,46.44,46.48,46.4,46.48,241646.75,39.3574,39.3913,39.3235,39.3913,241646.75
2016-05-23 14:00:00,46.48,46.48,46.4,46.48,336878.75,39.3913,39.3913,39.3235,39.3913,336878.75
2016-05-23 14:30:00,46.48,46.48,46.4,46.44,278750.25,39.3913,39.3913,39.3235,39.3574,278750.25
2016-05-23 15:00:00,46.44,46.44,46.32,46.36,483289.25,39.3574,39.3574,39.2557,39.2896,483289.25
2016-05-23 15:30:00,46.36,46.36,46.28,46.32,959965.0,39.2896,39.2896,39.2218,39.2557,959965.0
2016-05-24 09:30:00,46.36,46.48,46.36,46.48,444377.0,39.2896,39.3913,39.2896,39.3913,444377.0
2016-05-24 10:00:00,46.48,46.6,46.44,46.52,342712.5,39.3913,39.493,39.3574,39.4252,342712.5
2016-05-24 10:30:00,46.52,46.64,46.52,46.64,300899.0,39.4252,39.5269,39.4252,39.5269,300899.0
2016-05-24 11:00:00,46.64,46.64,46.56,46.6,247534.75,39.5269,39.5269,39.4591,39.493,247534.75
2016-05-24 11:30:00,46.6,46.64,46.52,46.6,617955.75,39.493,39.5269,39.4252,39.493,617955.75
2016-05-24 12:00:00,46.64,46.68,46.6,46.64,150120.0,39.5269,39.5608,39.493,39.5269,150120.0
2016-05-24 12:30:00,46.64,46.68,46.6,46.68,226389.5,39.5269,39.5608,39.493,39.5608,226389.5
2016-05-24 13:00:00,46.68,46.72,46.64,46.68,1276532.25,39.5608,39.5947,39.5269,39.5608,1276532.25
2016-05-24 13:30:00,46.68,46.68,46.56,46.6,2831777.75,39.5608,39.5608,39.4591,39.493,2831777.75
2016-05-24 14:00:00,46.6,46.6,46.56,46.6,229214.0,39.493,39.493,39.4591,39.493,229214.0
2016-05-24 14:30:00,46.6,46.64,46.56,46.64,307194.5,39.493,39.5269,39.4591,39.5269,307194.5
2016-05-24 15:00:00,46.6,46.72,46.6,46.68,354777.0,39.493,39.5947,39.493,39.5608,354777.0
2016-05-24 15:30:00,46.68,46.72,46.6,46.64,701352.75,39.5608,39.5947,39.493,39.5269,701352.75
2016-05-25 09:30:00,46.8,47.0,46.8,46.96,561511.25,39.6625,39.832,39.6625,39.7981,561511.25
2016-05-25 10:00:00,46.96,47.08,46.96,47.0,530169.25,39.7981,39.8998,39.7981,39.832,530169.25
2016-05-25 10:30:00,47.0,47.04,46.92,46.96,316584.75,39.832,39.8659,39.7642,39.7981,316584.75
2016-05-25 11:00:00,46.96,47.0,46.92,46.96,445521.5,39.7981,39.832,39.7642,39.7981,445521.5
2016-05-25 11:30:00,46.96,47.04,46.92,47.0,300590.25,39.7981,39.8659,39.7642,39.832,300590.25
2016-05-25 12:00:00,47.0,47.0,46.92,46.92,322987.25,39.832,39.832,39.7642,39.7642,322987.25
2016-05-25 12:30:00,46.96,47.0,46.92,47.0,110845.5,39.7981,39.832,39.7642,39.832,110845.5
2016-05-25 13:00:00,47.0,47.04,46.96,47.04,180429.0,39.832,39.8659,39.7981,39.8659,180429.0
2016-05-25 13:30:00,47.04,47.08,47.0,47.04,360609.75,39.8659,39.8998,39.832,39.8659,360609.75
2016-05-25 14:00:00,47.08,47.08,47.04,47.08,202959.75,39.8998,39.8998,39.8659,39.8998,202959.75
2016-05-25 14:30:00,47.08,47.12,46.96,47.0,422892.75,39.8998,39.9337,39.7981,39.832,422892.75
2016-05-25 15:00:00,47.0,47.08,46.96,47.08,366419.75,39.832,39.8998,39.7981,39.8998,366419.75
2016-05-25 15:30:00,47.08,47.08,46.96,46.96,1465981.75,39.8998,39.8998,39.7981,39.7981,1465981.75
2016-05-26 09:30:00,46.8,46.92,46.76,46.8,727342.5,39.6625,39.7642,39.6286,39.6625,727342.5
2016-05-26 10:00:00,46.8,46.92,46.76,46.88,356494.0,39.6625,39.7642,39.6286,39.7303,356494.0
2016-05-26 10:30:00,46.92,46.92,46.8,46.8,475814.0,39.7642,39.7642,39.6625,39.6625,475814.0
2016-05-26 11:00:00,46.8,46.92,46.8,46.88,370163.5,39.6625,39.7642,39.6625,39.7303,370163.5
2016-05-26 11:30:00,46.88,46.92,46.8,46.84,338660.0,39.7303,39.7642,39.6625,39.6964,338660.0
2016-05-26 12:00:00,46.84,46.88,46.8,46.8,139186.75,39.6964,39.7303,39.6625,39.6625,139186.75
2016-05-26 12:30:00,46.8,46.8,46.76,46.8,68967.0,39.6625,39.6625,39.6286,39.6625,68967.0
2016-05-26 13:00:00,46.76,46.84,46.76,46.84,128871.5,39.6286,39.6964,39.6286,39.6964,128871.5
2016-05-26 13:30:00,46.84,46.84,46.8,46.8,69396.75,39.6964,39.6964,39.6625,39.6625,69396.75
2016-05-26 14:00:00,46.8,46.88,46.8,46.84,242652.0,39.6625,39.7303,39.6625,39.6964,242652.0
2016-05-26 14:30:00,46.84,46.92,46.8,46.88,323826.75,39.6964,39.7642,39.6625,39.7303,323826.75
2016-05-26 15:00:00,46.88,46.96,46.88,46.92,172656.25,39.7303,39.7981,39.7303,39.7642,172656.25
2016-05-26 15:30:00,46.96,46.96,46.88,46.92,794555.25,39.7981,39.7981,39.7303,39.7642,794555.25
2016-05-27 09:30:00,46.72,46.84,46.72,46.8,264216.75,39.5947,39.6964,39.5947,39.6625,264216.75
2016-05-27 10:00:00,46.84,46.88,46.8,46.84,283962.0,39.6964,39.7303,39.6625,39.6964,283962.0
2016-05-27 10:30:00,46.84,46.88,46.8,46.84,209188.5,39.6964,39.7303,39.6625,39.6964,209188.5
2016-05-27 11:00:00,46.8,46.84,46.76,46.84,181808.0,39.6625,39.6964,39.6286,39.6964,181808.0
2016-05-27 11:30:00,46.84,46.88,46.8,46.84,151844.5,39.6964,39.7303,39.6625,39.6964,151844.5
2016-05-27 12:00:00,46.84,46.88,46.84,46.84,90374.25,39.6964,39.7303,39.6964,39.6964,90374.25
2016-05-27 12:30:00,46.84,46.88,46.8,46.8,239167.25,39.6964,39.7303,39.6625,39.6625,239167.25
2016-05-27 13:00:00,46.84,46.84,46.8,46.84,98768.75,39.6964,39.6964,39.6625,39.6964,98768.75
2016-05-27 13:30:00,46.84,46.88,46.72,46.8,704708.0,39.6964,39.7303,39.5947,39.6625,704708.0
2016-05-27 14:00:00,46.76,46.84,46.72,46.84,330875.5,39.6286,39.6964,39.5947,39.6964,330875.5
2016-05-27 14:30:00,46.84,46.84,46.76,46.84,218760.0,39.6964,39.6964,39.6286,39.6964,218760.0
2016-05-27 15:00:00,46.84,46.84,46.8,46.84,124107.25,39.6964,39.6964,39.6625,39.6964,124107.25
2016-05-27 15:30:00,46.84,46.84,46.76,46.8,301703.0,39.6964,39.6964,39.6286,39.6625,301703.0
2016-05-31 09:30:00,47.32,47.4,47.32,47.36,429854.0,40.1032,40.171,40.1032,40.1371,429854.0
2016-05-31 10:00:00,47.36,47.4,47.32,47.36,151767.5,40.1371,40.171,40.1032,40.1371,151767.5
2016-05-31 10:30:00,47.36,47.4,47.2,47.24,388224.75,40.1371,40.171,40.0015,40.0354,388224.75
2016-05-31 11:00:00,47.24,47.28,47.16,47.24,383491.75,40.0354,40.0693,39.9676,40.0354,383491.75
2016-05-31 11:30:00,47.24,47.28,47.12,47.16,200145.75,40.0354,40.0693,39.9337,39.9676,200145.75
2016-05-31 12:00:00,47.16,47.16,47.08,47.12,283728.0,39.9676,39.9676,39.8998,39.9337,283728.0
2016-05-31 12:30:00,47.12,47.28,47.08,47.2,4169134.25,39.9337,40.0693,39.8998,40.0015,4169134.25
2016-05-31 13:00:00,47.24,47.24,47.16,47.2,341392.75,40.0354,40.0354,39.9676,40.0015,341392.75
2016-05-31 13:30:00,47.2,47.24,47.2,47.2,224933.0,40.0015,40.0354,40.0015,40.0015,224933.0
2016-05-31 14:00:00,47.2,47.24,47.08,47.16,383495.25,40.0015,40.0354,39.8998,39.9676,383495.25
2016-05-31 14:30:00,47.16,47.16,47.08,47.12,238460.5,39.9676,39.9676,39.8998,39.9337,238460.5
2016-05-31 15:00:00,47.12,47.2,47.08,47.16,359994.75,39.9337,40.0015,39.8998,39.9676,359994.75
2016-05-31 15:30:00,47.16,47.28,47.16,47.16,1304146.0,39.9676,40.0693,39.9676,39.9676,1304146.0
2016-06-01 09:30:00,47.12,47.16,47.04,47.04,291932.75,39.9337,39.9676,39.8659,39.8659,291932.75
2016-06-01 10:00:00,47.08,47.2,47.0,47.08,559496.75,39.8998,40.0015,39.832,39.8998,559496.75
2016-06-01 10:30:00,47.08,47.12,47.04,47.08,272841.0,39.8998,39.9337,39.8659,39.8998,272841.0
2016-06-01 11:00:00,47.08,47.16,47.04,47.08,507397.5,39.8998,39.9676,39.8659,39.8998,507397.5
2016-06-01 11:30:00,47.08,47.08,46.96,47.04,153585.25,39.8998,39.8998,39.7981,39.8659,153585.25
2016-06-01 12:00:00,47.04,47.08,47.0,47.04,203103.25,39.8659,39.8998,39.832,39.8659,203103.25
2016-06-01 12:30:00,47.0,47.04,47.0,47.04,64128.25,39.832,39.8659,39.832,39.8659,64128.25
2016-06-01 13:00:00,47.04,47.08,47.0,47.0,126550.75,39.8659,39.8998,39.832,39.832,126550.75
2016-06-01 13:30:00,47.0,47.04,46.96,47.0,160742.0,39.832,39.8659,39.7981,39.832,160742.0
2016-06-01 14:00:00,47.0,47.08,46.96,47.08,219263.75,39.832,39.8998,39.7981,39.8998,219263.75
2016-06-01 14:30:00,47.08,47.12,47.04,47.12,196049.25,39.8998,39.9337,39.8659,39.9337,196049.25
2016-06-01 15:00:00,47.12,47.12,47.08,47.12,131931.75,39.9337,39.9337,39.8998,39.9337,131931.75
2016-06-01 15:30:00,47.12,47.12,47.04,47.08,618381.0,39.9337,39.9337,39.8659,39.8998,618381.0
2016-06-02 09:30:00,46.56,46.6,46.48,46.52,364503.75,39.4591,39.493,39.3913,39.4252,364503.75
2016-06-02 10:00:00,46.52,46.64,46.48,46.6,313785.5,39.4252,39.5269,39.3913,39.493,313785.5
2016-06-02 10:30:00,46.6,46.68,46.56,46.6,671466.0,39.493,39.5608,39.4591,39.493,671466.0
2016-06-02 11:00:00,46.6,46.68,46.56,46.64,372246.75,39.493,39.5608,39.4591,39.5269,372246.75
2016-06-02 11:30:00,46.64,46.68,46.6,46.64,100286.25,39.5269,39.5608,39.493,39.5269,100286.25
2016-06-02 12:00:00,46.64,46.64,46.56,46.6,140388.0,39.5269,39.5269,39.4591,39.493,140388.0
2016-06-02 12:30:00,46.6,46.68,46.56,46.6,704333.75,39.493,39.5608,39.4591,39.493,704333.75
2016-06-02 13:00:00,46.6,46.64,46.56,46.6,842855.0,39.493,39.5269,39.4591,39.493,842855.0
2016-06-02 13:30:00,46.6,46.72,46.56,46.72,673775.5,39.493,39.5947,39.4591,39.5947,673775.5
2016-06-02 14:00:00,46.72,46.76,46.68,46.68,947937.25,39.5947,39.6286,39.5608,39.5608,947937.25
2016-06-02 14:30:00,46.68,46.72,46.6,46.6,1134935.75,39.5608,39.5947,39.493,39.493,1134935.75
2016-06-02 15:00:00,46.6,46.64,46.56,46.64,980625.5,39.493,39.5269,39.4591,39.5269,980625.5
2016-06-02 15:30:00,46.64,46.76,46.56,46.76,1770349.5,39.5269,39.6286,39.4591,39.6286,1770349.5
2016-06-03 09:30:00,46.84,46.84,46.64,46.68,792001.5,39.6964,39.6964,39.5269,39.5608,792001.5
2016-06-03 10:00:00,46.68,46.72,46.56,46.6,880876.0,39.5608,39.5947,39.4591,39.493,880876.0
2016-06-03 10:30:00,46.6,46.8,46.56,46.8,1203288.5,39.493,39.6625,39.4591,39.6625,1203288.5
2016-06-03 11:00:00,46.8,46.8,46.72,46.76,157616.25,39.6625,39.6625,39.5947,39.6286,157616.25
2016-06-03 11:30:00,46.76,46.92,46.72,46.92,562425.75,39.6286,39.7642,39.5947,39.7642,562425.75
2016-06-03 12:00:00,46.88,46.92,46.84,46.84,552890.5,39.7303,39.7642,39.6964,39.6964,552890.5
2016-06-03 12:30:00,46.84,46.88,46.72,46.76,312172.25,39.6964,39.7303,39.5947,39.6286,312172.25
2016-06-03 13:00:00,46.72,46.8,46.72,46.76,150565.0,39.5947,39.6625,39.5947,39.6286,150565.0
2016-06-03 13:30:00,46.76,46.8,46.72,46.72,210323.75,39.6286,39.6625,39.5947,39.5947,210323.75
2016-06-03 14:00:00,46.72,46.8,46.72,46.8,248105.5,39.5947,39.6625,39.5947,39.6625,248105.5
2016-06-03 14:30:00,46.8,46.92,46.76,46.88,391221.5,39.6625,39.7642,39.6286,39.7303,391221.5
2016-06-03 15:00:00,46.88,46.88,46.8,46.84,244420.75,39.7303,39.7303,39.6625,39.6964,244420.75
2016-06-03 15:30:00,46.88,46.92,46.84,46.88,683692.75,39.7303,39.7642,39.6964,39.7303,683692.75
2016-06-06 09:30:00,47.32,47.48,47.32,47.48,1078536.75,40.1032,40.2388,40.1032,40.2388,1078536.75
2016-06-06 10:00:00,47.48,47.48,47.44,47.44,507673.5,40.2388,40.2388,40.2049,40.2049,507673.5
2016-06-06 10:30:00,47.44,47.48,47.4,47.44,245261.0,40.2049,40.2388,40.171,40.2049,245261.0
2016-06-06 11:00:00,47.48,47.48,47.4,47.44,248764.5,40.2388,40.2388,40.171,40.2049,248764.5
2016-06-06 11:30:00,47.44,47.44,47.4,47.4,49143.0,40.2049,40.2049,40.171,40.171,49143.0
2016-06-06 12:00:00,47.4,47.44,47.32,47.36,104533.25,40.171,40.2049,40.1032,40.1371,104533.25
2016-06-06 12:30:00,47.36,47.4,47.2,47.32,615161.75,40.1371,40.171,40.0015,40.1032,615161.75
2016-06-06 13:00:00,47.32,47.4,47.28,47.4,231113.5,40.1032,40.171,40.0693,40.171,231113.5
2016-06-06 13:30:00,47.4,47.52,47.36,47.52,380920.5,40.171,40.2727,40.1371,40.2727,380920.5
2016-06-06 14:00:00,47.52,47.6,47.48,47.6,420739.25,40.2727,40.3405,40.2388,40.3405,420739.25
2016-06-06 14:30:00,47.6,47.6,47.52,47.52,266200.0,40.3405,40.3405,40.2727,40.2727,266200.0
2016-06-06 15:00:00,47.52,47.56,47.48,47.52,349096.0,40.2727,40.3066,40.2388,40.2727,349096.0
2016-06-06 15:30:00,47.52,47.56,47.4,47.4,996793.0,40.2727,40.3066,40.171,40.171,996793.0
2016-06-07 09:30:00,47.68,47.8,47.68,47.76,320342.5,40.4083,40.51,40.4083,40.4761,320342.5
2016-06-07 10:00:00,47.76,47.84,47.76,47.84,1253954.75,40.4761,40.5439,40.4761,40.5439,1253954.75
2016-06-07 10:30:00,47.84,47.88,47.8,47.84,296513.0,40.5439,40.5778,40.51,40.5439,296513.0
2016-06-07 11:00:00,47.84,47.88,47.8,47.84,151958.5,40.5439,40.5778,40.51,40.5439,151958.5
2016-06-07 11:30:00,47.84,47.88,47.8,47.84,433323.25,40.5439,40.5778,40.51,40.5439,433323.25
2016-06-07 12:00:00,47.84,47.88,47.8,47.84,570869.0,40.5439,40.5778,40.51,40.5439,570869.0
2016-06-07 12:30:00,47.84,47.88,47.8,47.84,231813.25,40.5439,40.5778,40.51,40.5439,231813.25
2016-06-07 13:00:00,47.84,47.88,47.84,47.84,151059.25,40.5439,40.5778,40.5439,40.5439,151059.25
2016-06-07 13:30:00,47.84,47.88,47.8,47.84,189884.25,40.5439,40.5778,40.51,40.5439,189884.25
2016-06-07 14:00:00,47.84,47.88,47.8,47.84,114636.75,40.5439,40.5778,40.51,40.5439,114636.75
2016-06-07 14:30:00,47.84,47.88,47.76,47.8,168960.5,40.5439,40.5778,40.4761,40.51,168960.5
2016-06-07 15:00:00,47.8,47.8,47.76,47.8,296290.5,40.51,40.51,40.4761,40.51,296290.5
2016-06-07 15:30:00,47.8,47.8,47.68,47.72,762901.25,40.51,40.51,40.4083,40.4422,762901.25
2016-06-08 09:30:00,48.0,48.08,47.96,48.08,159903.25,40.6795,40.7473,40.6456,40.7473,159903.25
2016-06-08 10:00:00,48.04,48.08,47.96,48.04,248284.75,40.7134,40.7473,40.6456,40.7134,248284.75
2016-06-08 10:30:00,48.04,48.04,47.96,48.04,268864.0,40.7134,40.7134,40.6456,40.7134,268864.0
2016-06-08 11:00:00,48.04,48.04,47.96,48.04,211120.75,40.7134,40.7134,40.6456,40.7134,211120.75
2016-06-08 11:30:00,48.04,48.08,48.0,48.04,181130.25,40.7134,40.7473,40.6795,40.7134,181130.25
2016-06-08 12:00:00,48.04,48.04,48.0,48.0,86495.75,40.7134,40.7134,40.6795,40.6795,86495.75
2016-06-08 12:30:00,48.04,48.04,48.0,48.0,99851.75,40.7134,40.7134,40.6795,40.6795,99851.75
2016-06-08 13:00:00,48.0,48.08,48.0,48.04,308737.75,40.6795,40.7473,40.6795,40.7134,308737.75
2016-06-08 13:30:00,48.0,48.04,47.96,47.96,229928.5,40.6795,40.7134,40.6456,40.6456,229928.5
2016-06-08 14:00:00,47.96,48.0,47.92,48.0,247547.0,40.6456,40.6795,40.6117,40.6795,247547.0
2016-06-08 14:30:00,48.0,48.04,47.96,48.04,234448.75,40.6795,40.7134,40.6456,40.7134,234448.75
2016-06-08 15:00:00,48.04,48.04,47.96,47.96,111540.75,40.7134,40.7134,40.6456,40.6456,111540.75
2016-06-08 15:30:00,48.0,48.04,47.96,47.96,644107.75,40.6795,40.7134,40.6456,40.6456,644107.75
2016-06-09 09:30:00,47.44,47.52,47.4,47.52,330417.75,40.2049,40.2727,40.171,40.2727,330417.75
2016-06-09 10:00:00,47.52,47.52,47.4,47.44,223241.75,40.2727,40.2727,40.171,40.2049,223241.75
2016-06-09 10:30:00,47.44,47.48,47.4,47.48,172731.75,40.2049,40.2388,40.171,40.2388,172731.75
2016-06-09 11:00:00,47.48,47.48,47.32,47.36,442600.0,40.2388,40.2388,40.1032,40.1371,442600.0
2016-06-09 11:30:00,47.36,47.36,47.28,47.32,176692.5,40.1371,40.1371,40.0693,40.1032,176692.5
2016-06-09 12:00:00,47.32,47.36,47.28,47.36,740754.0,40.1032,40.1371,40.0693,40.1371,740754.0
2016-06-09 12:30:00,47.36,47.4,47.32,47.4,378345.5,40.1371,40.171,40.1032,40.171,378345.5
2016-06-09 13:00:00,47.4,47.48,47.36,47.48,378356.75,40.171,40.2388,40.1371,40.2388,378356.75
2016-06-09 13:30:00,47.48,47.52,47.32,47.4,631304.0,40.2388,40.2727,40.1032,40.171,631304.0
2016-06-09 14:00:00,47.4,47.4,47.32,47.4,262279.0,40.171,40.171,40.1032,40.171,262279.0
2016-06-09 14:30:00,47.4,47.44,47.36,47.44,327220.75,40.171,40.2049,40.1371,40.2049,327220.75
2016-06-09 15:00:00,47.44,47.44,47.36,47.44,138207.75,40.2049,40.2049,40.1371,40.2049,138207.75
2016-06-09 15:30:00,47.44,47.48,47.36,47.44,1149194.0,40.2049,40.2388,40.1371,40.2049,1149194.0
2016-06-10 09:30:00,46.76,46.76,46.64,46.68,395909.25,39.6286,39.6286,39.5269,39.5608,395909.25
2016-06-10 10:00:00,46.68,46.72,46.6,46.68,211678.25,39.5608,39.5947,39.493,39.5608,211678.25
2016-06-10 10:30:00,46.64,46.72,46.6,46.64,271098.25,39.5269,39.5947,39.493,39.5269,271098.25
2016-06-10 11:00:00,46.68,46.68,46.52,46.56,311809.75,39.5608,39.5608,39.4252,39.4591,311809.75
2016-06-10 11:30:00,46.56,46.6,46.48,46.52,338565.0,39.4591,39.493,39.3913,39.4252,338565.0
2016-06-10 12:00:00,46.52,46.56,46.44,46.48,592744.75,39.4252,39.4591,39.3574,39.3913,592744.75
2016-06-10 12:30:00,46.48,46.52,46.44,46.48,744518.75,39.3913,39.4252,39.3574,39.3913,744518.75
2016-06-10 13:00:00,46.48,46.48,46.44,46.48,540692.25,39.3913,39.3913,39.3574,39.3913,540692.25
2016-06-10 13:30:00,46.44,46.48,46.4,46.44,240867.5,39.3574,39.3913,39.3235,39.3574,240867.5
2016-06-10 14:00:00,46.44,46.48,46.36,46.4,641760.0,39.3574,39.3913,39.2896,39.3235,641760.0
2016-06-10 14:30:00,46.4,46.44,46.36,46.44,278888.5,39.3235,39.3574,39.2896,39.3574,278888.5
2016-06-10 15:00:00,46.44,46.48,46.36,46.48,267369.5,39.3574,39.3913,39.2896,39.3913,267369.5
2016-06-10 15:30:00,46.44,46.64,46.44,46.6,1804603.0,39.3574,39.5269,39.3574,39.493,1804603.0
2016-06-13 09:30:00,45.88,46.04,45.88,46.04,646646.75,38.8828,39.0184,38.8828,39.0184,646646.75
2016-06-13 10:00:00,46.04,46.12,45.96,46.08,264693.75,39.0184,39.0862,38.9506,39.0523,264693.75
2016-06-13 10:30:00,46.12,46.16,46.04,46.08,415501.0,39.0862,39.1201,39.0184,39.0523,415501.0
2016-06-13 11:00:00,46.08,46.12,46.0,46.08,190404.5,39.0523,39.0862,38.9845,39.0523,190404.5
2016-06-13 11:30:00,46.04,46.08,45.84,45.84,358676.25,39.0184,39.0523,38.8489,38.8489,358676.25
2016-06-13 12:00:00,45.84,45.96,45.84,45.92,366762.5,38.8489,38.9506,38.8489,38.9167,366762.5
2016-06-13 12:30:00,45.92,46.0,45.88,45.96,153441.0,38.9167,38.9845,38.8828,38.9506,153441.0
2016-06-13 13:00:00,45.96,46.0,45.84,45.88,287230.0,38.9506,38.9845,38.8489,38.8828,287230.0
2016-06-13 13:30:00,45.88,45.92,45.8,45.84,477688.25,38.8828,38.9167,38.815,38.8489,477688.25
2016-06-13 14:00:00,45.84,45.92,45.8,45.84,355796.5,38.8489,38.9167,38.815,38.8489,355796.5
2016-06-13 14:30:00,45.84,45.92,45.8,45.84,412935.75,38.8489,38.9167,38.815,38.8489,412935.75
2016-06-13 15:00:00,45.8,45.84,45.72,45.76,303363.5,38.815,38.8489,38.7472,38.7811,303363.5
2016-06-13 15:30:00,45.76,45.8,45.68,45.8,2159282.5,38.7811,38.815,38.7133,38.815,2159282.5
2016-06-14 09:30:00,45.48,45.64,45.44,45.52,446941.0,38.5438,38.6794,38.5099,38.5777,446941.0
2016-06-14 10:00:00,45.52,45.56,45.28,45.32,688029.25,38.5777,38.6116,38.3743,38.4082,688029.25
2016-06-14 10:30:00,45.36,45.36,45.2,45.28,531149.75,38.4421,38.4421,38.3065,38.3743,531149.75
2016-06-14 11:00:00,45.28,45.36,45.2,45.2,435056.75,38.3743,38.4421,38.3065,38.3065,435056.75
2016-06-14 11:30:00,45.2,45.32,45.2,45.2,399452.75,38.3065,38.4082,38.3065,38.3065,399452.75
2016-06-14 12:00:00,45.2,45.4,45.2,45.36,1669348.5,38.3065,38.476,38.3065,38.4421,1669348.5
2016-06-14 12:30:00,45.36,45.36,45.28,45.28,506275.5,38.4421,38.4421,38.3743,38.3743,506275.5
2016-06-14 13:00:00,45.28,45.32,45.24,45.24,451677.25,38.3743,38.4082,38.3404,38.3404,451677.25
2016-06-14 13:30:00,45.28,45.32,45.24,45.24,412354.0,38.3743,38.4082,38.3404,38.3404,412354.0
2016-06-14 14:00:00,45.24,45.36,45.24,45.36,227873.75,38.3404,38.4421,38.3404,38.4421,227873.75
2016-06-14 14:30:00,45.32,45.36,45.2,45.28,662829.75,38.4082,38.4421,38.3065,38.3743,662829.75
2016-06-14 15:00:00,45.28,45.44,45.24,45.44,626442.25,38.3743,38.5099,38.3404,38.5099,626442.25
2016-06-14 15:30:00,45.4,45.6,45.36,45.6,4186368.0,38.476,38.6455,38.4421,38.6455,4186368.0
2016-06-15 09:30:00,45.92,46.0,45.88,46.0,978874.0,38.9167,38.9845,38.8828,38.9845,978874.0
2016-06-15 10:00:00,45.96,46.04,45.96,45.96,254421.25,38.9506,39.0184,38.9506,38.9506,254421.25
2016-06-15 10:30:00,46.0,46.08,45.96,46.04,344727.75,38.9845,39.0523,38.9506,39.0184,344727.75
2016-06-15 11:00:00,46.04,46.08,46.0,46.0,267897.25,39.0184,39.0523,38.9845,38.9845,267897.25
2016-06-15 11:30:00,46.0,46.04,45.92,46.04,453512.5,38.9845,39.0184,38.9167,39.0184,453512.5
2016-06-15 12:00:00,46.04,46.04,46.0,46.04,191196.0,39.0184,39.0184,38.9845,39.0184,191196.0
2016-06-15 12:30:00,46.04,46.04,45.96,46.0,210512.0,39.0184,39.0184,38.9506,38.9845,210512.0
2016-06-15 13:00:00,45.96,46.04,45.96,46.04,541901.25,38.9506,39.0184,38.9506,39.0184,541901.25
2016-06-15 13:30:00,46.04,46.16,46.0,46.12,833269.75,39.0184,39.1201,38.9845,39.0862,833269.75
2016-06-15 14:00:00,46.16,46.24,46.0,46.04,614653.75,39.1201,39.1879,38.9845,39.0184,614653.75
2016-06-15 14:30:00,46.08,46.16,46.0,46.12,304675.5,39.0523,39.1201,38.9845,39.0862,304675.5
2016-06-15 15:00:00,46.12,46.16,46.04,46.12,277904.5,39.0862,39.1201,39.0184,39.0862,277904.5
2016-06-15 15:30:00,46.12,46.12,45.84,46.0,2779832.5,39.0862,39.0862,38.8489,38.9845,2779832.5
2016-06-16 09:30:00,45.4,45.4,45.2,45.2,689255.5,38.476,38.476,38.3065,38.3065,689255.5
2016-06-16 10:00:00,45.2,45.24,45.12,45.16,641983.25,38.3065,38.3404,38.2387,38.2726,641983.25
2016-06-16 10:30:00,45.2,45.24,45.08,45.2,321087.0,38.3065,38.3404,38.2048,38.3065,321087.0
2016-06-16 11:00:00,45.2,45.36,45.2,45.36,716961.25,38.3065,38.4421,38.3065,38.4421,716961.25
2016-06-16 11:30:00,45.36,45.36,45.28,45.36,197305.75,38.4421,38.4421,38.3743,38.4421,197305.75
2016-06-16 12:00:00,45.36,45.6,45.32,45.52,577277.0,38.4421,38.6455,38.4082,38.5777,577277.0
2016-06-16 12:30:00,45.56,45.68,45.48,45.6,761591.25,38.6116,38.7133,38.5438,38.6455,761591.25
2016-06-16 13:00:00,45.6,45.68,45.56,45.6,877039.5,38.6455,38.7133,38.6116,38.6455,877039.5
2016-06-16 13:30:00,45.64,45.68,45.56,45.6,449688.75,38.6794,38.7133,38.6116,38.6455,449688.75
2016-06-16 14:00:00,45.6,45.8,45.56,45.72,552121.0,38.6455,38.815,38.6116,38.7472,552121.0
2016-06-16 14:30:00,45.72,45.8,45.68,45.72,387972.75,38.7472,38.815,38.7133,38.7472,387972.75
2016-06-16 15:00:00,45.72,45.84,45.68,45.8,339473.5,38.7472,38.8489,38.7133,38.815,339473.5
2016-06-16 15:30:00,45.8,45.84,45.76,45.8,1257463.5,38.815,38.8489,38.7811,38.815,1257463.5
2016-06-17 09:30:00,45.6,45.64,45.52,45.6,574388.75,38.6455,38.6794,38.5777,38.6455,574388.75
2016-06-17 10:00:00,45.6,45.64,45.48,45.52,391587.25,38.6455,38.6794,38.5438,38.5777,391587.25
2016-06-17 10:30:00,45.52,45.52,45.4,45.48,328956.75,38.5777,38.5777,38.476,38.5438,328956.75
2016-06-17 11:00:00,45.48,45.48,45.36,45.4,491511.75,38.5438,38.5438,38.4421,38.476,491511.75
2016-06-17 11:30:00,45.4,45.52,45.36,45.48,367786.25,38.476,38.5777,38.4421,38.5438,367786.25
2016-06-17 12:00:00,45.52,45.64,45.48,45.64,240806.75,38.5777,38.6794,38.5438,38.6794,240806.75
2016-06-17 12:30:00,45.64,45.68,45.56,45.68,2473006.0,38.6794,38.7133,38.6116,38.7133,2473006.0
2016-06-17 13:00:00,45.64,45.8,45.64,45.8,2221158.25,38.6794,38.815,38.6794,38.815,2221158.25
2016-06-17 13:30:00,45.76,45.88,45.76,45.84,3027127.25,38.7811,38.8828,38.7811,38.8489,3027127.25
2016-06-17 14:00:00,45.84,45.92,45.8,45.92,745814.0,38.8489,38.9167,38.815,38.9167,745814.0
2016-06-17 14:30:00,45.92,45.96,45.88,45.92,394065.0,38.9167,38.9506,38.8828,38.9167,394065.0
2016-06-17 15:00:00,45.92,45.92,45.8,45.84,385272.0,38.9167,38.9167,38.815,38.8489,385272.0
2016-06-17 15:30:00,45.84,45.84,45.76,45.8,861131.5,38.8489,38.8489,38.7811,38.815,861131.5
2016-06-20 09:30:00,46.88,47.04,46.88,47.0,741718.25,39.7303,39.8659,39.7303,39.832,741718.25
2016-06-20 10:00:00,47.0,47.12,47.0,47.08,350511.0,39.832,39.9337,39.832,39.8998,350511.0
2016-06-20 10:30:00,47.04,47.12,47.0,47.08,618540.5,39.8659,39.9337,39.832,39.8998,618540.5
2016-06-20 11:00:00,47.12,47.12,47.04,47.04,542973.75,39.9337,39.9337,39.8659,39.8659,542973.75
2016-06-20 11:30:00,47.08,47.08,46.96,47.04,590100.75,39.8998,39.8998,39.7981,39.8659,590100.75
2016-06-20 12:00:00,47.04,47.04,47.0,47.0,58335.25,39.8659,39.8659,39.832,39.832,58335.25
2016-06-20 12:30:00,47.0,47.04,46.96,47.0,239040.75,39.832,39.8659,39.7981,39.832,239040.75
2016-06-20 13:00:00,46.96,47.0,46.84,46.84,572447.5,39.7981,39.832,39.6964,39.6964,572447.5
2016-06-20 13:30:00,46.84,46.92,46.84,46.84,299875.75,39.6964,39.7642,39.6964,39.6964,299875.75
2016-06-20 14:00:00,46.84,46.88,46.8,46.84,198426.25,39.6964,39.7303,39.6625,39.6964,198426.25
2016-06-20 14:30:00,46.8,46.88,46.8,46.84,197250.0,39.6625,39.7303,39.6625,39.6964,197250.0
2016-06-20 15:00:00,46.88,46.88,46.72,46.76,861393.5,39.7303,39.7303,39.5947,39.6286,861393.5
2016-06-20 15:30:00,46.76,46.8,46.68,46.76,1446290.0,39.6286,39.6625,39.5608,39.6286,1446290.0
2016-06-21 09:30:00,47.32,47.36,47.24,47.32,617405.75,40.1032,40.1371,40.0354,40.1032,617405.75
2016-06-21 10:00:00,47.32,47.36,47.24,47.32,657436.5,40.1032,40.1371,40.0354,40.1032,657436.5
2016-06-21 10:30:00,47.32,47.36,47.28,47.36,165801.5,40.1032,40.1371,40.0693,40.1371,165801.5
2016-06-21 11:00:00,47.36,47.44,47.32,47.4,250813.0,40.1371,40.2049,40.1032,40.171,250813.0
2016-06-21 11:30:00,47.4,47.4,47.32,47.4,308021.5,40.171,40.171,40.1032,40.171,308021.5
2016-06-21 12:00:00,47.4,47.44,47.32,47.4,1836679.5,40.171,40.2049,40.1032,40.171,1836679.5
2016-06-21 12:30:00,47.4,47.44,47.36,47.36,201685.0,40.171,40.2049,40.1371,40.1371,201685.0
2016-06-21 13:00:00,47.4,47.4,47.28,47.32,1866273.75,40.171,40.171,40.0693,40.1032,1866273.75
2016-06-21 13:30:00,47.32,47.32,47.24,47.32,281939.0,40.1032,40.1032,40.0354,40.1032,281939.0
2016-06-21 14:00:00,47.32,47.48,47.28,47.48,604996.75,40.1032,40.2388,40.0693,40.2388,604996.75
2016-06-21 14:30:00,47.48,47.52,47.44,47.44,888797.5,40.2388,40.2727,40.2049,40.2049,888797.5
2016-06-21 15:00:00,47.44,47.48,47.32,47.4,961233.25,40.2049,40.2388,40.1032,40.171,961233.25
2016-06-21 15:30:00,47.4,47.4,47.04,47.04,3307534.25,40.171,40.171,39.8659,39.8659,3307534.25
2016-06-22 09:30:00,46.56,46.6,46.52,46.56,370180.5,39.7722,39.8064,39.7381,39.7722,370180.5
2016-06-22 10:00:00,46.52,46.64,46.52,46.64,260839.5,39.7381,39.8406,39.7381,39.8406,260839.5
2016-06-22 10:30:00,46.64,46.76,46.6,46.72,437150.75,39.8406,39.9431,39.8064,39.9089,437150.75
2016-06-22 11:00:00,46.72,46.76,46.68,46.72,179770.75,39.9089,39.9431,39.8748,39.9089,179770.75
2016-06-22 11:30:00,46.76,46.76,46.56,46.64,1287010.75,39.9431,39.9431,39.7722,39.8406,1287010.75
2016-06-22 12:00:00,46.64,46.64,46.44,46.52,369142.75,39.8406,39.8406,39.6697,39.7381,369142.75
2016-06-22 12:30:00,46.52,46.56,46.44,46.52,309099.5,39.7381,39.7722,39.6697,39.7381,309099.5
2016-06-22 13:00:00,46.52,46.52,46.4,46.48,1076440.5,39.7381,39.7381,39.6356,39.7039,1076440.5
2016-06-22 13:30:00,46.48,46.52,46.4,46.44,790915.75,39.7039,39.7381,39.6356,39.6697,790915.75
2016-06-22 14:00:00,46.48,46.52,46.4,46.44,458507.25,39.7039,39.7381,39.6356,39.6697,458507.25
2016-06-22 14:30:00,46.48,46.48,46.4,46.48,750996.75,39.7039,39.7039,39.6356,39.7039,750996.75
2016-06-22 15:00:00,46.44,46.52,46.32,46.36,2115086.0,39.6697,39.7381,39.5672,39.6014,2115086.0
2016-06-22 15:30:00,46.32,46.4,46.28,46.32,1490949.75,39.5672,39.6356,39.5331,39.5672,1490949.75
2016-06-23 09:30:00,47.12,47.2,46.96,47.04,512373.75,40.2506,40.3189,40.1139,40.1823,512373.75
2016-06-23 10:00:00,47.04,47.24,47.04,47.16,541063.75,40.1823,40.3531,40.1823,40.2848,541063.75
2016-06-23 10:30:00,47.12,47.16,47.0,47.12,397678.25,40.2506,40.2848,40.1481,40.2506,397678.25
2016-06-23 11:00:00,47.12,47.16,47.04,47.08,2513749.5,40.2506,40.2848,40.1823,40.2164,2513749.5
2016-06-23 11:30:00,47.12,47.16,47.04,47.12,504601.75,40.2506,40.2848,40.1823,40.2506,504601.75
2016-06-23 12:00:00,47.16,47.16,47.08,47.12,93144.5,40.2848,40.2848,40.2164,40.2506,93144.5
2016-06-23 12:30:00,47.12,47.2,47.04,47.16,339166.25,40.2506,40.3189,40.1823,40.2848,339166.25
2016-06-23 13:00:00,47.2,47.2,47.12,47.16,205737.5,40.3189,40.3189,40.2506,40.2848,205737.5
2016-06-23 13:30:00,47.16,47.16,47.08,47.12,901299.25,40.2848,40.2848,40.2164,40.2506,901299.25
2016-06-23 14:00:00,47.12,47.16,47.08,47.12,1108143.5,40.2506,40.2848,40.2164,40.2506,1108143.5
2016-06-23 14:30:00,47.12,47.12,47.08,47.12,312082.75,40.2506,40.2506,40.2164,40.2506,312082.75
2016-06-23 15:00:00,47.12,47.12,47.0,47.04,2271489.75,40.2506,40.2506,40.1481,40.1823,2271489.75
2016-06-23 15:30:00,47.04,47.32,47.0,47.28,4877781.75,40.1823,40.4214,40.1481,40.3873,4877781.75
2016-06-24 09:30:00,45.16,45.76,45.16,45.72,3146328.0,38.5763,39.0889,38.5763,39.0547,3146328.0
2016-06-24 10:00:00,45.76,45.88,45.56,45.68,1683572.5,39.0889,39.1914,38.918,39.0205,1683572.5
2016-06-24 10:30:00,45.68,45.8,45.64,45.72,1085001.5,39.0205,39.123,38.9864,39.0547,1085001.5
2016-06-24 11:00:00,45.72,45.72,45.6,45.68,647788.5,39.0547,39.0547,38.9522,39.0205,647788.5
2016-06-24 11:30:00,45.72,45.84,45.68,45.72,738894.5,39.0547,39.1572,39.0205,39.0547,738894.5
2016-06-24 12:00:00,45.68,45.72,45.48,45.52,785598.25,39.0205,39.0547,38.8497,38.8839,785598.25
2016-06-24 12:30:00,45.52,45.56,45.44,45.52,531946.0,38.8839,38.918,38.8155,38.8839,531946.0
2016-06-24 13:00:00,45.48,45.6,45.4,45.6,721074.5,38.8497,38.9522,38.7814,38.9522,721074.5
2016-06-24 13:30:00,45.6,45.76,45.56,45.72,519361.25,38.9522,39.0889,38.918,39.0547,519361.25
2016-06-24 14:00:00,45.76,45.84,45.68,45.76,984996.5,39.0889,39.1572,39.0205,39.0889,984996.5
2016-06-24 14:30:00,45.72,45.88,45.6,45.8,1091213.25,39.0547,39.1914,38.9522,39.123,1091213.25
2016-06-24 15:00:00,45.8,45.88,45.52,45.64,1223707.75,39.123,39.1914,38.8839,38.9864,1223707.75
2016-06-24 15:30:00,45.64,45.8,45.36,45.4,2404801.0,38.9864,39.123,38.7472,38.7814,2404801.0
2016-06-27 09:30:00,45.36,45.4,45.08,45.12,1002122.25,38.7472,38.7814,38.508,38.5422,1002122.25
2016-06-27 10:00:00,45.12,45.2,44.84,44.92,2792164.0,38.5422,38.6105,38.303,38.3713,2792164.0
2016-06-27 10:30:00,44.92,44.92,44.68,44.72,1967409.5,38.3713,38.3713,38.1663,38.2005,1967409.5
2016-06-27 11:00:00,44.72,44.8,44.64,44.8,948217.0,38.2005,38.2688,38.1322,38.2688,948217.0
2016-06-27 11:30:00,44.8,44.92,44.76,44.84,963188.25,38.2688,38.3713,38.2347,38.303,963188.25
2016-06-27 12:00:00,44.88,44.88,44.72,44.84,2742015.0,38.3372,38.3372,38.2005,38.303,2742015.0
2016-06-27 12:30:00,44.84,44.84,44.68,44.76,1296075.0,38.303,38.303,38.1663,38.2347,1296075.0
2016-06-27 13:00:00,44.8,44.92,44.72,44.88,422189.5,38.2688,38.3713,38.2005,38.3372,422189.5
2016-06-27 13:30:00,44.92,44.92,44.68,44.76,679470.75,38.3713,38.3713,38.1663,38.2347,679470.75
2016-06-27 14:00:00,44.76,44.76,44.64,44.76,486732.5,38.2347,38.2347,38.1322,38.2347,486732.5
2016-06-27 14:30:00,44.76,44.84,44.6,44.64,615399.0,38.2347,38.303,38.098,38.1322,615399.0
2016-06-27 15:00:00,44.64,44.76,44.6,44.68,723140.25,38.1322,38.2347,38.098,38.1663,723140.25
2016-06-27 15:30:00,44.68,45.2,44.64,45.16,3500144.0,38.1663,38.6105,38.1322,38.5763,3500144.0
2016-06-28 09:30:00,45.76,45.88,45.72,45.84,633896.0,39.0889,39.1914,39.0547,39.1572,633896.0
2016-06-28 10:00:00,45.8,45.88,45.68,45.68,827536.25,39.123,39.1914,39.0205,39.0205,827536.25
2016-06-28 10:30:00,45.68,45.72,45.56,45.56,494016.5,39.0205,39.0547,38.918,38.918,494016.5
2016-06-28 11:00:00,45.56,45.6,45.4,45.44,557250.75,38.918,38.9522,38.7814,38.8155,557250.75
2016-06-28 11:30:00,45.44,45.56,45.4,45.52,686641.75,38.8155,38.918,38.7814,38.8839,686641.75
2016-06-28 12:00:00,45.52,45.56,45.4,45.44,322173.75,38.8839,38.918,38.7814,38.8155,322173.75
2016-06-28 12:30:00,45.44,45.56,45.4,45.48,1896839.0,38.8155,38.918,38.7814,38.8497,1896839.0
2016-06-28 13:00:00,45.44,45.52,45.4,45.44,406335.75,38.8155,38.8839,38.7814,38.8155,406335.75
2016-06-28 13:30:00,45.48,45.48,45.4,45.48,240060.25,38.8497,38.8497,38.7814,38.8497,240060.25
2016-06-28 14:00:00,45.48,45.56,45.4,45.52,589892.25,38.8497,38.918,38.7814,38.8839,589892.25
2016-06-28 14:30:00,45.52,45.8,45.52,45.72,792550.0,38.8839,39.123,38.8839,39.0547,792550.0
2016-06-28 15:00:00,45.72,45.8,45.6,45.64,793281.75,39.0547,39.123,38.9522,38.9864,793281.75
2016-06-28 15:30:00,45.64,45.8,45.6,45.76,1407263.75,38.9864,39.123,38.9522,39.0889,1407263.75
2016-06-29 09:30:00,46.24,46.28,46.12,46.28,686528.5,39.4989,39.5331,39.3964,39.5331,686528.5
2016-06-29 10:00:00,46.28,46.32,46.2,46.32,739121.25,39.5331,39.5672,39.4647,39.5672,739121.25
2016-06-29 10:30:00,46.28,46.32,46.24,46.28,277483.75,39.5331,39.5672,39.4989,39.5331,277483.75
2016-06-29 11:00:00,46.28,46.36,46.24,46.32,244444.0,39.5331,39.6014,39.4989,39.5672,244444.0
2016-06-29 11:30:00,46.32,46.4,46.32,46.4,318990.0,39.5672,39.6356,39.5672,39.6356,318990.0
2016-06-29 12:00:00,46.36,46.4,46.32,46.4,380895.75,39.6014,39.6356,39.5672,39.6356,380895.75
2016-06-29 12:30:00,46.4,46.4,46.32,46.32,254942.75,39.6356,39.6356,39.5672,39.5672,254942.75
2016-06-29 13:00:00,46.32,46.36,46.28,46.28,167178.5,39.5672,39.6014,39.5331,39.5331,167178.5
2016-06-29 13:30:00,46.32,46.4,46.28,46.4,330478.5,39.5672,39.6356,39.5331,39.6356,330478.5
2016-06-29 14:00:00,46.4,46.48,46.36,46.44,166548.0,39.6356,39.7039,39.6014,39.6697,166548.0
2016-06-29 14:30:00,46.48,46.48,46.36,46.44,427045.75,39.7039,39.7039,39.6014,39.6697,427045.75
2016-06-29 15:00:00,46.44,46.48,46.4,46.44,433258.75,39.6697,39.7039,39.6356,39.6697,433258.75
2016-06-29 15:30:00,46.44,46.48,46.28,46.36,1203647.25,39.6697,39.7039,39.5331,39.6014,1203647.25
2016-06-30 09:30:00,45.84,45.84,45.72,45.76,1329175.5,39.1572,39.1572,39.0547,39.0889,1329175.5
2016-06-30 10:00:00,45.76,45.8,45.68,45.72,806113.0,39.0889,39.123,39.0205,39.0547,806113.0
2016-06-30 10:30:00,45.72,45.92,45.68,45.92,1166890.0,39.0547,39.2255,39.0205,39.2255,1166890.0
2016-06-30 11:00:00,45.92,45.96,45.8,45.92,1121175.0,39.2255,39.2597,39.123,39.2255,1121175.0
2016-06-30 11:30:00,45.88,46.0,45.88,45.96,955040.0,39.1914,39.2939,39.1914,39.2597,955040.0
2016-06-30 12:00:00,45.96,46.04,45.92,46.0,1137929.0,39.2597,39.3281,39.2255,39.2939,1137929.0
2016-06-30 12:30:00,46.0,46.04,45.92,46.0,701036.0,39.2939,39.3281,39.2255,39.2939,701036.0
2016-06-30 13:00:00,45.96,46.0,45.92,45.96,681958.0,39.2597,39.2939,39.2255,39.2597,681958.0
2016-06-30 13:30:00,45.96,46.04,45.92,46.0,751351.75,39.2597,39.3281,39.2255,39.2939,751351.75
2016-06-30 14:00:00,46.04,46.12,46.0,46.0,1519159.0,39.3281,39.3964,39.2939,39.2939,1519159.0
2016-06-30 14:30:00,46.0,46.04,45.96,46.0,1752903.75,39.2939,39.3281,39.2597,39.2939,1752903.75
2016-06-30 15:00:00,46.0,46.0,45.84,45.96,2498441.5,39.2939,39.2939,39.1572,39.2597,2498441.5
2016-06-30 15:30:00,45.96,46.04,45.84,46.04,3228265.75,39.2597,39.3281,39.1572,39.3281,3228265.75
2016-07-01 09:30:00,45.88,46.08,45.88,46.0,609631.5,39.1914,39.3622,39.1914,39.2939,609631.5
2016-07-01 10:00:00,46.04,46.12,46.0,46.12,1138178.25,39.3281,39.3964,39.2939,39.3964,1138178.25
2016-07-01 10:30:00,46.12,46.12,46.04,46.08,635401.5,39.3964,39.3964,39.3281,39.3622,635401.5
2016-07-01 11:00:00,46.04,46.12,45.92,46.0,531842.75,39.3281,39.3964,39.2255,39.2939,531842.75
2016-07-01 11:30:00,46.0,46.04,45.96,46.04,326366.0,39.2939,39.3281,39.2597,39.3281,326366.0
2016-07-01 12:00:00,46.04,46.04,45.88,45.92,282680.5,39.3281,39.3281,39.1914,39.2255,282680.5
2016-07-01 12:30:00,45.92,45.92,45.84,45.92,353707.75,39.2255,39.2255,39.1572,39.2255,353707.75
2016-07-01 13:00:00,45.92,45.96,45.84,45.84,608883.5,39.2255,39.2597,39.1572,39.1572,608883.5
2016-07-01 13:30:00,45.84,45.92,45.84,45.92,1531885.25,39.1572,39.2255,39.1572,39.2255,1531885.25
2016-07-01 14:00:00,45.92,45.96,45.84,45.92,2499061.25,39.2255,39.2597,39.1572,39.2255,2499061.25
2016-07-01 14:30:00,45.92,45.92,45.88,45.92,464994.25,39.2255,39.2255,39.1914,39.2255,464994.25
2016-07-01 15:00:00,45.96,46.0,45.92,46.0,470492.0,39.2597,39.2939,39.2255,39.2939,470492.0
2016-07-01 15:30:00,46.0,46.0,45.88,45.88,1616574.0,39.2939,39.2939,39.1914,39.1914,1616574.0
2016-07-05 09:30:00,46.08,46.2,46.04,46.08,975964.5,39.3622,39.4647,39.3281,39.3622,975964.5
2016-07-05 10:00:00,46.08,46.12,46.0,46.08,436802.5,39.3622,39.3964,39.2939,39.3622,436802.5
2016-07-05 10:30:00,46.08,46.16,46.0,46.08,521547.0,39.3622,39.4306,39.2939,39.3622,521547.0
2016-07-05 11:00:00,46.04,46.08,45.92,46.0,426417.25,39.3281,39.3622,39.2255,39.2939,426417.25
2016-07-05 11:30:00,46.0,46.04,45.96,46.0,352422.0,39.2939,39.3281,39.2597,39.2939,352422.0
2016-07-05 12:00:00,46.0,46.04,45.96,46.04,174679.0,39.2939,39.3281,39.2597,39.3281,174679.0
2016-07-05 12:30:00,46.04,46.04,45.96,46.04,242313.0,39.3281,39.3281,39.2597,39.3281,242313.0
2016-07-05 13:00:00,46.04,46.04,46.0,46.04,121603.25,39.3281,39.3281,39.2939,39.3281,121603.25
2016-07-05 13:30:00,46.04,46.04,45.92,46.0,486600.5,39.3281,39.3281,39.2255,39.2939,486600.5
2016-07-05 14:00:00,46.0,46.04,45.92,45.96,578147.25,39.2939,39.3281,39.2255,39.2597,578147.25
2016-07-05 14:30:00,45.96,45.96,45.84,45.84,413920.0,39.2597,39.2597,39.1572,39.1572,413920.0
2016-07-05 15:00:00,45.84,45.92,45.84,45.88,572543.75,39.1572,39.2255,39.1572,39.1914,572543.75
2016-07-05 15:30:00,45.88,46.0,45.88,45.96,711928.0,39.1914,39.2939,39.1914,39.2597,711928.0
2016-07-06 09:30:00,45.68,45.76,45.56,45.64,1396023.5,39.0205,39.0889,38.918,38.9864,1396023.5
2016-07-06 10:00:00,45.64,45.72,45.48,45.52,1267401.5,38.9864,39.0547,38.8497,38.8839,1267401.5
2016-07-06 10:30:00,45.52,45.68,45.44,45.68,1085596.0,38.8839,39.0205,38.8155,39.0205,1085596.0
2016-07-06 11:00:00,45.68,45.72,45.6,45.64,3805104.0,39.0205,39.0547,38.9522,38.9864,3805104.0
2016-07-06 11:30:00,45.64,45.72,45.6,45.72,352231.0,38.9864,39.0547,38.9522,39.0547,352231.0
2016-07-06 12:00:00,45.72,45.84,45.68,45.8,552548.5,39.0547,39.1572,39.0205,39.123,552548.5
2016-07-06 12:30:00,45.8,45.8,45.72,45.8,292488.5,39.123,39.123,39.0547,39.123,292488.5
2016-07-06 13:00:00,45.8,45.84,45.76,45.8,310254.0,39.123,39.1572,39.0889,39.123,310254.0
2016-07-06 13:30:00,45.8,45.84,45.72,45.8,338043.0,39.123,39.1572,39.0547,39.123,338043.0
2016-07-06 14:00:00,45.8,45.88,45.68,45.76,629323.5,39.123,39.1914,39.0205,39.0889,629323.5
2016-07-06 14:30:00,45.8,45.84,45.76,45.8,169979.5,39.123,39.1572,39.0889,39.123,169979.5
2016-07-06 15:00:00,45.84,45.84,45.76,45.8,242636.75,39.1572,39.1572,39.0889,39.123,242636.75
2016-07-06 15:30:00,45.76,45.92,45.76,45.92,977183.25,39.0889,39.2255,39.0889,39.2255,977183.25
2016-07-07 09:30:00,45.96,46.12,45.96,46.12,267394.75,39.2597,39.3964,39.2597,39.3964,267394.75
2016-07-07 10:00:00,46.08,46.16,46.04,46.08,545318.0,39.3622,39.4306,39.3281,39.3622,545318.0
2016-07-07 10:30:00,46.08,46.12,46.0,46.04,459819.0,39.3622,39.3964,39.2939,39.3281,459819.0
2016-07-07 11:00:00,46.04,46.08,45.92,46.0,580550.75,39.3281,39.3622,39.2255,39.2939,580550.75
2016-07-07 11:30:00,46.0,46.0,45.92,46.0,247226.0,39.2939,39.2939,39.2255,39.2939,247226.0
2016-07-07 12:00:00,46.0,46.0,45.92,46.0,298565.75,39.2939,39.2939,39.2255,39.2939,298565.75
2016-07-07 12:30:00,46.0,46.0,45.88,45.92,185475.25,39.2939,39.2939,39.1914,39.2255,185475.25
2016-07-07 13:00:00,45.92,45.96,45.84,45.92,240310.5,39.2255,39.2597,39.1572,39.2255,240310.5
2016-07-07 13:30:00,45.96,45.96,45.88,45.96,372858.5,39.2597,39.2597,39.1914,39.2597,372858.5
2016-07-07 14:00:00,45.96,45.96,45.8,45.84,1534047.75,39.2597,39.2597,39.123,39.1572,1534047.75
2016-07-07 14:30:00,45.84,45.88,45.8,45.84,285454.0,39.1572,39.1914,39.123,39.1572,285454.0
2016-07-07 15:00:00,45.8,45.92,45.8,45.92,249545.25,39.123,39.2255,39.123,39.2255,249545.25
2016-07-07 15:30:00,45.92,46.0,45.88,45.96,1044018.75,39.2255,39.2939,39.1914,39.2597,1044018.75
2016-07-08 09:30:00,45.84,46.08,45.84,46.04,1227482.5,39.1572,39.3622,39.1572,39.3281,1227482.5
2016-07-08 10:00:00,46.04,46.16,46.0,46.08,761751.75,39.3281,39.4306,39.2939,39.3622,761751.75
2016-07-08 10:30:00,46.12,46.16,46.0,46.12,396506.25,39.3964,39.4306,39.2939,39.3964,396506.25
2016-07-08 11:00:00,46.12,46.24,46.12,46.2,274445.0,39.3964,39.4989,39.3964,39.4647,274445.0
2016-07-08 11:30:00,46.2,46.24,46.16,46.16,195920.5,39.4647,39.4989,39.4306,39.4306,195920.5
2016-07-08 12:00:00,46.16,46.2,46.12,46.16,641985.25,39.4306,39.4647,39.3964,39.4306,641985.25
2016-07-08 12:30:00,46.16,46.24,46.12,46.16,270738.0,39.4306,39.4989,39.3964,39.4306,270738.0
2016-07-08 13:00:00,46.16,46.24,46.16,46.2,130123.5,39.4306,39.4989,39.4306,39.4647,130123.5
2016-07-08 13:30:00,46.2,46.28,46.2,46.28,467694.75,39.4647,39.5331,39.4647,39.5331,467694.75
2016-07-08 14:00:00,46.28,46.36,46.24,46.36,446610.0,39.5331,39.6014,39.4989,39.6014,446610.0
2016-07-08 14:30:00,46.32,46.36,46.28,46.32,341742.0,39.5672,39.6014,39.5331,39.5672,341742.0
2016-07-08 15:00:00,46.32,46.36,46.28,46.32,153591.5,39.5672,39.6014,39.5331,39.5672,153591.5
2016-07-08 15:30:00,46.32,46.36,46.24,46.24,838582.25,39.5672,39.6014,39.4989,39.4989,838582.25
2016-07-11 09:30:00,47.16,47.32,47.16,47.24,608771.0,40.2848,40.4214,40.2848,40.3531,608771.0
2016-07-11 10:00:00,47.28,47.28,47.16,47.16,2950938.25,40.3873,40.3873,40.2848,40.2848,2950938.25
2016-07-11 10:30:00,47.2,47.36,47.16,47.36,1174646.75,40.3189,40.4556,40.2848,40.4556,1174646.75
2016-07-11 11:00:00,47.36,47.44,47.32,47.44,361339.75,40.4556,40.524,40.4214,40.524,361339.75
2016-07-11 11:30:00,47.44,47.48,47.4,47.44,397925.25,40.524,40.5581,40.4898,40.524,397925.25
2016-07-11 12:00:00,47.44,47.44,47.4,47.4,91608.5,40.524,40.524,40.4898,40.4898,91608.5
2016-07-11 12:30:00,47.4,47.48,47.4,47.48,672438.25,40.4898,40.5581,40.4898,40.5581,672438.25
2016-07-11 13:00:00,47.48,47.48,47.36,47.4,191210.25,40.5581,40.5581,40.4556,40.4898,191210.25
2016-07-11 13:30:00,47.4,47.56,47.36,47.48,1552955.25,40.4898,40.6265,40.4556,40.5581,1552955.25
2016-07-11 14:00:00,47.48,47.48,47.36,47.48,641317.25,40.5581,40.5581,40.4556,40.5581,641317.25
2016-07-11 14:30:00,47.48,47.48,47.4,47.48,271444.25,40.5581,40.5581,40.4898,40.5581,271444.25
2016-07-11 15:00:00,47.48,47.6,47.44,47.48,1440459.0,40.5581,40.6606,40.524,40.5581,1440459.0
2016-07-11 15:30:00,47.48,47.52,47.36,47.36,1236452.5,40.5581,40.5923,40.4556,40.4556,1236452.5
2016-07-12 09:30:00,47.76,47.8,47.72,47.72,1740940.0,40.7973,40.8315,40.7631,40.7631,1740940.0
2016-07-12 10:00:00,47.72,47.76,47.64,47.72,702890.0,40.7631,40.7973,40.6948,40.7631,702890.0
2016-07-12 10:30:00,47.76,47.76,47.72,47.76,122030.0,40.7973,40.7973,40.7631,40.7973,122030.0
2016-07-12 11:00:00,47.76,47.8,47.72,47.76,277638.25,40.7973,40.8315,40.7631,40.7973,277638.25
2016-07-12 11:30:00,47.76,47.84,47.72,47.84,457042.75,40.7973,40.8656,40.7631,40.8656,457042.75
2016-07-12 12:00:00,47.8,47.84,47.76,47.84,243872.5,40.8315,40.8656,40.7973,40.8656,243872.5
2016-07-12 12:30:00,47.84,47.84,47.68,47.76,4102398.5,40.8656,40.8656,40.729,40.7973,4102398.5
2016-07-12 13:00:00,47.76,47.84,47.72,47.84,1253209.0,40.7973,40.8656,40.7631,40.8656,1253209.0
2016-07-12 13:30:00,47.84,47.84,47.72,47.76,336743.25,40.8656,40.8656,40.7631,40.7973,336743.25
2016-07-12 14:00:00,47.76,47.84,47.72,47.84,328811.5,40.7973,40.8656,40.7631,40.8656,328811.5
2016-07-12 14:30:00,47.84,47.88,47.8,47.84,231988.75,40.8656,40.8998,40.8315,40.8656,231988.75
2016-07-12 15:00:00,47.84,47.88,47.76,47.84,455988.75,40.8656,40.8998,40.7973,40.8656,455988.75
2016-07-12 15:30:00,47.84,47.84,47.68,47.68,1198145.5,40.8656,40.8656,40.729,40.729,1198145.5
2016-07-13 09:30:00,47.6,47.6,47.44,47.48,485471.25,40.6606,40.6606,40.524,40.5581,485471.25
2016-07-13 10:00:00,47.48,47.6,47.44,47.56,466344.75,40.5581,40.6606,40.524,40.6265,466344.75
2016-07-13 10:30:00,47.56,47.64,47.52,47.6,630545.0,40.6265,40.6948,40.5923,40.6606,630545.0
2016-07-13 11:00:00,47.6,47.6,47.48,47.52,392906.25,40.6606,40.6606,40.5581,40.5923,392906.25
2016-07-13 11:30:00,47.52,47.56,47.44,47.52,677773.0,40.5923,40.6265,40.524,40.5923,677773.0
2016-07-13 12:00:00,47.52,47.56,47.48,47.48,288881.0,40.5923,40.6265,40.5581,40.5581,288881.0
2016-07-13 12:30:00,47.52,47.56,47.48,47.52,305208.5,40.5923,40.6265,40.5581,40.5923,305208.5
2016-07-13 13:00:00,47.52,47.6,47.48,47.48,229219.0,40.5923,40.6606,40.5581,40.5581,229219.0
2016-07-13 13:30:00,47.48,47.6,47.48,47.56,251945.0,40.5581,40.6606,40.5581,40.6265,251945.0
2016-07-13 14:00:00,47.52,47.64,47.52,47.64,315194.0,40.5923,40.6948,40.5923,40.6948,315194.0
2016-07-13 14:30:00,47.64,47.64,47.52,47.6,505343.75,40.6948,40.6948,40.5923,40.6606,505343.75
2016-07-13 15:00:00,47.6,47.64,47.56,47.6,235332.75,40.6606,40.6948,40.6265,40.6606,235332.75
2016-07-13 15:30:00,47.6,47.64,47.52,47.6,1630743.5,40.6606,40.6948,40.5923,40.6606,1630743.5
2016-07-14 09:30:00,47.64,47.72,47.6,47.72,895165.5,40.6948,40.7631,40.6606,40.7631,895165.5
2016-07-14 10:00:00,47.72,47.8,47.68,47.76,412611.75,40.7631,40.8315,40.729,40.7973,412611.75
2016-07-14 10:30:00,47.76,47.84,47.72,47.72,443132.75,40.7973,40.8656,40.7631,40.7631,443132.75
2016-07-14 11:00:00,47.72,47.8,47.68,47.72,1393851.25,40.7631,40.8315,40.729,40.7631,1393851.25
2016-07-14 11:30:00,47.76,47.8,47.72,47.76,288204.0,40.7973,40.8315,40.7631,40.7973,288204.0
2016-07-14 12:00:00,47.76,47.8,47.72,47.72,558153.5,40.7973,40.8315,40.7631,40.7631,558153.5
2016-07-14 12:30:00,47.76,47.76,47.72,47.72,115551.25,40.7973,40.7973,40.7631,40.7631,115551.25
2016-07-14 13:00:00,47.76,47.76,47.64,47.64,202261.25,40.7973,40.7973,40.6948,40.6948,202261.25
2016-07-14 13:30:00,47.68,47.68,47.6,47.64,572890.0,40.729,40.729,40.6606,40.6948,572890.0
2016-07-14 14:00:00,47.6,47.68,47.6,47.68,261648.5,40.6606,40.729,40.6606,40.729,261648.5
2016-07-14 14:30:00,47.68,47.68,47.64,47.68,184057.75,40.729,40.729,40.6948,40.729,184057.75
2016-07-14 15:00:00,47.68,47.72,47.64,47.72,327685.25,40.729,40.7631,40.6948,40.7631,327685.25
2016-07-14 15:30:00,47.72,47.72,47.64,47.64,932507.5,40.7631,40.7631,40.6948,40.6948,932507.5
2016-07-15 09:30:00,47.52,47.6,47.48,47.48,1219538.25,40.5923,40.6606,40.5581,40.5581,1219538.25
2016-07-15 10:00:00,47.52,47.56,47.44,47.48,971144.25,40.5923,40.6265,40.524,40.5581,971144.25
2016-07-15 10:30:00,47.52,47.6,47.48,47.6,964039.0,40.5923,40.6606,40.5581,40.6606,964039.0
2016-07-15 11:00:00,47.64,47.64,47.56,47.6,986412.0,40.6948,40.6948,40.6265,40.6606,986412.0
2016-07-15 11:30:00,47.6,47.64,47.52,47.52,418942.0,40.6606,40.6948,40.5923,40.5923,418942.0
2016-07-15 12:00:00,47.52,47.56,47.48,47.52,459905.25,40.5923,40.6265,40.5581,40.5923,459905.25
2016-07-15 12:30:00,47.52,47.56,47.48,47.52,570192.25,40.5923,40.6265,40.5581,40.5923,570192.25
2016-07-15 13:00:00,47.52,47.56,47.48,47.52,684242.25,40.5923,40.6265,40.5581,40.5923,684242.25
2016-07-15 13:30:00,47.52,47.56,47.48,47.52,1141823.25,40.5923,40.6265,40.5581,40.5923,1141823.25
2016-07-15 14:00:00,47.52,47.52,47.48,47.48,397689.0,40.5923,40.5923,40.5581,40.5581,397689.0
2016-07-15 14:30:00,47.48,47.52,47.44,47.48,543275.75,40.5581,40.5923,40.524,40.5581,543275.75
2016-07-15 15:00:00,47.52,47.52,47.48,47.52,824742.75,40.5923,40.5923,40.5581,40.5923,824742.75
2016-07-15 15:30:00,47.48,47.56,47.44,47.48,1652640.75,40.5581,40.6265,40.524,40.5581,1652640.75
2016-07-18 09:30:00,47.52,47.6,47.48,47.56,1033478.0,40.5923,40.6606,40.5581,40.6265,1033478.0
2016-07-18 10:00:00,47.52,47.68,47.52,47.68,506891.75,40.5923,40.729,40.5923,40.729,506891.75
2016-07-18 10:30:00,47.68,47.72,47.6,47.68,1026600.5,40.729,40.7631,40.6606,40.729,1026600.5
2016-07-18 11:00:00,47.64,47.68,47.56,47.6,761755.0,40.6948,40.729,40.6265,40.6606,761755.0
2016-07-18 11:30:00,47.6,47.64,47.56,47.64,313739.25,40.6606,40.6948,40.6265,40.6948,313739.25
2016-07-18 12:00:00,47.64,47.64,47.6,47.64,150855.25,40.6948,40.6948,40.6606,40.6948,150855.25
2016-07-18 12:30:00,47.64,47.64,47.56,47.6,673887.75,40.6948,40.6948,40.6265,40.6606,673887.75
2016-07-18 13:00:00,47.6,47.64,47.56,47.64,389248.5,40.6606,40.6948,40.6265,40.6948,389248.5
2016-07-18 13:30:00,47.64,47.68,47.6,47.68,251100.0,40.6948,40.729,40.6606,40.729,251100.0
2016-07-18 14:00:00,47.68,47.68,47.64,47.68,197093.75,40.729,40.729,40.6948,40.729,197093.75
2016-07-18 14:30:00,47.68,47.68,47.64,47.64,193705.5,40.729,40.729,40.6948,40.6948,193705.5
2016-07-18 15:00:00,47.68,47.68,47.6,47.6,992066.25,40.729,40.729,40.6606,40.6606,992066.25
2016-07-18 15:30:00,47.64,47.64,47.56,47.6,1336862.0,40.6948,40.6948,40.6265,40.6606,1336862.0
2016-07-19 09:30:00,47.4,47.44,47.28,47.32,1414585.0,40.4898,40.524,40.3873,40.4214,1414585.0
2016-07-19 10:00:00,47.28,47.32,47.24,47.32,1476160.75,40.3873,40.4214,40.3531,40.4214,1476160.75
2016-07-19 10:30:00,47.32,47.32,47.24,47.28,965072.0,40.4214,40.4214,40.3531,40.3873,965072.0
2016-07-19 11:00:00,47.28,47.36,47.24,47.36,577428.0,40.3873,40.4556,40.3531,40.4556,577428.0
2016-07-19 11:30:00,47.32,47.36,47.24,47.28,239021.5,40.4214,40.4556,40.3531,40.3873,239021.5
2016-07-19 12:00:00,47.24,47.28,47.2,47.28,501104.75,40.3531,40.3873,40.3189,40.3873,501104.75
2016-07-19 12:30:00,47.24,47.32,47.24,47.32,100628.75,40.3531,40.4214,40.3531,40.4214,100628.75
2016-07-19 13:00:00,47.32,47.32,47.28,47.32,227946.75,40.4214,40.4214,40.3873,40.4214,227946.75
2016-07-19 13:30:00,47.32,47.32,47.24,47.28,365254.25,40.4214,40.4214,40.3531,40.3873,365254.25
2016-07-19 14:00:00,47.28,47.32,47.24,47.28,1371021.0,40.3873,40.4214,40.3531,40.3873,1371021.0
2016-07-19 14:30:00,47.28,47.32,47.24,47.32,353189.75,40.3873,40.4214,40.3531,40.4214,353189.75
2016-07-19 15:00:00,47.28,47.32,47.24,47.32,480676.5,40.3873,40.4214,40.3531,40.4214,480676.5
2016-07-19 15:30:00,47.32,47.36,47.28,47.32,1298467.75,40.4214,40.4556,40.3873,40.4214,1298467.75
2016-07-20 09:30:00,47.64,47.68,47.6,47.64,589716.75,40.6948,40.729,40.6606,40.6948,589716.75
2016-07-20 10:00:00,47.68,47.72,47.56,47.68,768248.75,40.729,40.7631,40.6265,40.729,768248.75
2016-07-20 10:30:00,47.72,47.76,47.68,47.72,290050.25,40.7631,40.7973,40.729,40.7631,290050.25
2016-07-20 11:00:00,47.72,47.76,47.68,47.76,370185.5,40.7631,40.7973,40.729,40.7973,370185.5
2016-07-20 11:30:00,47.76,47.8,47.72,47.76,246582.25,40.7973,40.8315,40.7631,40.7973,246582.25
2016-07-20 12:00:00,47.76,47.76,47.68,47.72,217956.75,40.7973,40.7973,40.729,40.7631,217956.75
2016-07-20 12:30:00,47.76,47.76,47.68,47.72,467128.25,40.7973,40.7973,40.729,40.7631,467128.25
2016-07-20 13:00:00,47.76,47.76,47.72,47.76,307101.0,40.7973,40.7973,40.7631,40.7973,307101.0
2016-07-20 13:30:00,47.76,47.76,47.68,47.76,501874.0,40.7973,40.7973,40.729,40.7973,501874.0
2016-07-20 14:00:00,47.76,47.8,47.72,47.76,303433.25,40.7973,40.8315,40.7631,40.7973,303433.25
2016-07-20 14:30:00,47.76,47.76,47.68,47.72,274707.5,40.7973,40.7973,40.729,40.7631,274707.5
2016-07-20 15:00:00,47.72,47.76,47.68,47.72,306748.0,40.7631,40.7973,40.729,40.7631,306748.0
2016-07-20 15:30:00,47.72,47.76,47.68,47.68,1377208.0,40.7631,40.7973,40.729,40.729,1377208.0
2016-07-21 09:30:00,47.28,47.36,47.2,47.28,831778.75,40.3873,40.4556,40.3189,40.3873,831778.75
2016-07-21 10:00:00,47.28,47.4,47.24,47.32,696084.25,40.3873,40.4898,40.3531,40.4214,696084.25
2016-07-21 10:30:00,47.32,47.36,47.28,47.36,575284.0,40.4214,40.4556,40.3873,40.4556,575284.0
2016-07-21 11:00:00,47.36,47.36,47.28,47.36,518180.75,40.4556,40.4556,40.3873,40.4556,518180.75
2016-07-21 11:30:00,47.36,47.36,47.2,47.24,437103.5,40.4556,40.4556,40.3189,40.3531,437103.5
2016-07-21 12:00:00,47.24,47.28,47.2,47.24,482755.25,40.3531,40.3873,40.3189,40.3531,482755.25
2016-07-21 12:30:00,47.24,47.28,47.2,47.2,439503.0,40.3531,40.3873,40.3189,40.3189,439503.0
2016-07-21 13:00:00,47.2,47.28,47.16,47.28,220126.0,40.3189,40.3873,40.2848,40.3873,220126.0
2016-07-21 13:30:00,47.28,47.28,47.24,47.28,236561.5,40.3873,40.3873,40.3531,40.3873,236561.5
2016-07-21 14:00:00,47.28,47.28,47.2,47.28,289678.5,40.3873,40.3873,40.3189,40.3873,289678.5
2016-07-21 14:30:00,47.28,47.28,47.2,47.24,164080.75,40.3873,40.3873,40.3189,40.3531,164080.75
2016-07-21 15:00:00,47.24,47.24,47.2,47.24,410997.5,40.3531,40.3531,40.3189,40.3531,410997.5
2016-07-21 15:30:00,47.24,47.4,47.2,47.36,1335554.25,40.3531,40.4898,40.3189,40.4556,1335554.25
2016-07-22 09:30:00,47.44,47.52,47.4,47.48,294134.5,40.524,40.5923,40.4898,40.5581,294134.5
2016-07-22 10:00:00,47.48,47.52,47.44,47.44,332255.75,40.5581,40.5923,40.524,40.524,332255.75
2016-07-22 10:30:00,47.44,47.52,47.44,47.48,179897.75,40.524,40.5923,40.524,40.5581,179897.75
2016-07-22 11:00:00,47.48,47.52,47.4,47.44,304210.75,40.5581,40.5923,40.4898,40.524,304210.75
2016-07-22 11:30:00,47.44,47.48,47.4,47.48,222630.75,40.524,40.5581,40.4898,40.5581,222630.75
2016-07-22 12:00:00,47.48,47.56,47.44,47.52,154219.5,40.5581,40.6265,40.524,40.5923,154219.5
2016-07-22 12:30:00,47.52,47.56,47.48,47.52,318145.25,40.5923,40.6265,40.5581,40.5923,318145.25
2016-07-22 13:00:00,47.48,47.52,47.44,47.48,144159.5,40.5581,40.5923,40.524,40.5581,144159.5
2016-07-22 13:30:00,47.48,47.52,47.44,47.48,217681.75,40.5581,40.5923,40.524,40.5581,217681.75
2016-07-22 14:00:00,47.48,47.48,47.44,47.48,181269.0,40.5581,40.5581,40.524,40.5581,181269.0
2016-07-22 14:30:00,47.48,47.48,47.44,47.48,261356.25,40.5581,40.5581,40.524,40.5581,261356.25
2016-07-22 15:00:00,47.48,47.48,47.44,47.48,266965.0,40.5581,40.5581,40.524,40.5581,266965.0
2016-07-22 15:30:00,47.48,47.48,47.44,47.44,837602.0,40.5581,40.5581,40.524,40.524,837602.0
2016-07-25 09:30:00,47.4,47.44,47.32,47.32,152266.0,40.4898,40.524,40.4214,40.4214,152266.0
2016-07-25 10:00:00,47.32,47.36,47.2,47.28,509840.75,40.4214,40.4556,40.3189,40.3873,509840.75
2016-07-25 10:30:00,47.24,47.28,47.2,47.2,194067.0,40.3531,40.3873,40.3189,40.3189,194067.0
2016-07-25 11:00:00,47.2,47.24,47.12,47.16,200839.25,40.3189,40.3531,40.2506,40.2848,200839.25
2016-07-25 11:30:00,47.16,47.2,47.12,47.16,79839.25,40.2848,40.3189,40.2506,40.2848,79839.25
2016-07-25 12:00:00,47.16,47.16,47.12,47.12,274730.5,40.2848,40.2848,40.2506,40.2506,274730.5
2016-07-25 12:30:00,47.16,47.24,47.12,47.2,278036.25,40.2848,40.3531,40.2506,40.3189,278036.25
2016-07-25 13:00:00,47.2,47.28,47.2,47.28,221421.0,40.3189,40.3873,40.3189,40.3873,221421.0
2016-07-25 13:30:00,47.28,47.32,47.24,47.32,417959.5,40.3873,40.4214,40.3531,40.4214,417959.5
2016-07-25 14:00:00,47.32,47.32,47.28,47.32,158279.25,40.4214,40.4214,40.3873,40.4214,158279.25
2016-07-25 14:30:00,47.32,47.32,47.24,47.28,296720.25,40.4214,40.4214,40.3531,40.3873,296720.25
2016-07-25 15:00:00,47.28,47.28,47.24,47.28,248192.75,40.3873,40.3873,40.3531,40.3873,248192.75
2016-07-25 15:30:00,47.28,47.36,47.24,47.36,1247806.25,40.3873,40.4556,40.3531,40.4556,1247806.25
2016-07-26 09:30:00,47.48,47.6,47.44,47.52,909196.0,40.5581,40.6606,40.524,40.5923,909196.0
2016-07-26 10:00:00,47.56,47.56,47.44,47.52,632232.5,40.6265,40.6265,40.524,40.5923,632232.5
2016-07-26 10:30:00,47.52,47.52,47.32,47.32,534630.75,40.5923,40.5923,40.4214,40.4214,534630.75
2016-07-26 11:00:00,47.32,47.36,47.24,47.36,788104.75,40.4214,40.4556,40.3531,40.4556,788104.75
2016-07-26 11:30:00,47.36,47.44,47.32,47.44,489030.5,40.4556,40.524,40.4214,40.524,489030.5
2016-07-26 12:00:00,47.44,47.44,47.36,47.44,377830.25,40.524,40.524,40.4556,40.524,377830.25
2016-07-26 12:30:00,47.44,47.44,47.36,47.36,788323.25,40.524,40.524,40.4556,40.4556,788323.25
2016-07-26 13:00:00,47.36,47.4,47.32,47.36,561055.5,40.4556,40.4898,40.4214,40.4556,561055.5
2016-07-26 13:30:00,47.36,47.4,47.32,47.4,780987.5,40.4556,40.4898,40.4214,40.4898,780987.5
2016-07-26 14:00:00,47.4,47.4,47.32,47.4,431112.0,40.4898,40.4898,40.4214,40.4898,431112.0
2016-07-26 14:30:00,47.4,47.44,47.36,47.4,347073.75,40.4898,40.524,40.4556,40.4898,347073.75
2016-07-26 15:00:00,47.4,47.44,47.36,47.4,1139578.5,40.4898,40.524,40.4556,40.4898,1139578.5
2016-07-26 15:30:00,47.4,47.4,47.32,47.32,1019239.5,40.4898,40.4898,40.4214,40.4214,1019239.5
2016-07-27 09:30:00,47.64,47.64,47.52,47.6,690370.0,40.6948,40.6948,40.5923,40.6606,690370.0
2016-07-27 10:00:00,47.6,47.6,47.52,47.52,314171.5,40.6606,40.6606,40.5923,40.5923,314171.5
2016-07-27 10:30:00,47.52,47.6,47.44,47.48,1328641.0,40.5923,40.6606,40.524,40.5581,1328641.0
2016-07-27 11:00:00,47.48,47.48,47.36,47.48,488999.5,40.5581,40.5581,40.4556,40.5581,488999.5
2016-07-27 11:30:00,47.44,47.48,47.28,47.32,445551.5,40.524,40.5581,40.3873,40.4214,445551.5
2016-07-27 12:00:00,47.32,47.36,47.28,47.36,199736.75,40.4214,40.4556,40.3873,40.4556,199736.75
2016-07-27 12:30:00,47.36,47.4,47.32,47.36,255542.25,40.4556,40.4898,40.4214,40.4556,255542.25
2016-07-27 13:00:00,47.4,47.4,47.32,47.36,181334.0,40.4898,40.4898,40.4214,40.4556,181334.0
2016-07-27 13:30:00,47.36,47.36,47.24,47.28,581596.5,40.4556,40.4556,40.3531,40.3873,581596.5
2016-07-27 14:00:00,47.24,47.44,47.16,47.4,867833.25,40.3531,40.524,40.2848,40.4898,867833.25
2016-07-27 14:30:00,47.4,47.48,47.36,47.44,306741.25,40.4898,40.5581,40.4556,40.524,306741.25
2016-07-27 15:00:00,47.48,47.56,47.4,47.48,544710.5,40.5581,40.6265,40.4898,40.5581,544710.5
2016-07-27 15:30:00,47.48,47.52,47.36,47.44,1843811.5,40.5581,40.5923,40.4556,40.524,1843811.5
2016-07-28 09:30:00,47.16,47.24,47.08,47.2,529292.0,40.2848,40.3531,40.2164,40.3189,529292.0
2016-07-28 10:00:00,47.2,47.24,47.12,47.16,445135.75,40.3189,40.3531,40.2506,40.2848,445135.75
2016-07-28 10:30:00,47.16,47.16,47.04,47.08,1015182.75,40.2848,40.2848,40.1823,40.2164,1015182.75
2016-07-28 11:00:00,47.08,47.12,47.0,47.04,836109.0,40.2164,40.2506,40.1481,40.1823,836109.0
2016-07-28 11:30:00,47.08,47.12,47.04,47.12,343701.5,40.2164,40.2506,40.1823,40.2506,343701.5
2016-07-28 12:00:00,47.12,47.12,47.04,47.04,408311.25,40.2506,40.2506,40.1823,40.1823,408311.25
2016-07-28 12:30:00,47.08,47.08,47.04,47.08,182444.0,40.2164,40.2164,40.1823,40.2164,182444.0
2016-07-28 13:00:00,47.08,47.12,47.0,47.08,837829.75,40.2164,40.2506,40.1481,40.2164,837829.75
2016-07-28 13:30:00,47.08,47.2,47.04,47.16,379965.0,40.2164,40.3189,40.1823,40.2848,379965.0
2016-07-28 14:00:00,47.16,47.36,47.16,47.32,2114552.0,40.2848,40.4556,40.2848,40.4214,2114552.0
2016-07-28 14:30:00,47.32,47.44,47.28,47.4,1346702.75,40.4214,40.524,40.3873,40.4898,1346702.75
2016-07-28 15:00:00,47.4,47.44,47.36,47.44,1821997.25,40.4898,40.524,40.4556,40.524,1821997.25
2016-07-28 15:30:00,47.44,47.52,47.4,47.44,3549094.0,40.524,40.5923,40.4898,40.524,3549094.0
2016-07-29 09:30:00,48.2,48.28,48.16,48.2,1288721.25,41.1732,41.2415,41.139,41.1732,1288721.25
2016-07-29 10:00:00,48.2,48.24,48.12,48.2,690580.5,41.1732,41.2073,41.1048,41.1732,690580.5
2016-07-29 10:30:00,48.2,48.32,48.16,48.28,1722166.5,41.1732,41.2757,41.139,41.2415,1722166.5
2016-07-29 11:00:00,48.28,48.36,48.28,48.32,940458.0,41.2415,41.3098,41.2415,41.2757,940458.0
2016-07-29 11:30:00,48.32,48.36,48.28,48.36,331413.75,41.2757,41.3098,41.2415,41.3098,331413.75
2016-07-29 12:00:00,48.36,48.36,48.32,48.36,236430.0,41.3098,41.3098,41.2757,41.3098,236430.0
2016-07-29 12:30:00,48.36,48.36,48.2,48.28,2545098.0,41.3098,41.3098,41.1732,41.2415,2545098.0
2016-07-29 13:00:00,48.28,48.32,48.24,48.28,300314.5,41.2415,41.2757,41.2073,41.2415,300314.5
2016-07-29 13:30:00,48.32,48.36,48.28,48.36,205778.25,41.2757,41.3098,41.2415,41.3098,205778.25
2016-07-29 14:00:00,48.36,48.36,48.32,48.36,527827.5,41.3098,41.3098,41.2757,41.3098,527827.5
2016-07-29 14:30:00,48.36,48.36,48.28,48.32,885980.75,41.3098,41.3098,41.2415,41.2757,885980.75
2016-07-29 15:00:00,48.32,48.32,48.24,48.24,370299.25,41.2757,41.2757,41.2073,41.2073,370299.25
2016-07-29 15:30:00,48.28,48.32,48.24,48.28,993556.0,41.2415,41.2757,41.2073,41.2415,993556.0
2016-08-01 09:30:00,48.4,48.44,48.36,48.4,542251.75,41.344,41.3782,41.3098,41.344,542251.75
2016-08-01 10:00:00,48.4,48.48,48.4,48.44,303779.25,41.344,41.4123,41.344,41.3782,303779.25
2016-08-01 10:30:00,48.48,48.48,48.4,48.44,302739.25,41.4123,41.4123,41.344,41.3782,302739.25
2016-08-01 11:00:00,48.44,48.56,48.4,48.52,568737.0,41.3782,41.4807,41.344,41.4465,568737.0
2016-08-01 11:30:00,48.52,48.52,48.4,48.44,290506.75,41.4465,41.4465,41.344,41.3782,290506.75
2016-08-01 12:00:00,48.44,48.44,48.32,48.36,401441.5,41.3782,41.3782,41.2757,41.3098,401441.5
2016-08-01 12:30:00,48.36,48.4,48.32,48.4,257998.5,41.3098,41.344,41.2757,41.344,257998.5
2016-08-01 13:00:00,48.4,48.4,48.32,48.36,274176.75,41.344,41.344,41.2757,41.3098,274176.75
2016-08-01 13:30:00,48.36,48.4,48.32,48.4,290450.25,41.3098,41.344,41.2757,41.344,290450.25
2016-08-01 14:00:00,48.4,48.4,48.32,48.36,290828.75,41.344,41.344,41.2757,41.3098,290828.75
2016-08-01 14:30:00,48.36,48.44,48.32,48.44,329537.5,41.3098,41.3782,41.2757,41.3782,329537.5
2016-08-01 15:00:00,48.44,48.44,48.32,48.36,526957.5,41.3782,41.3782,41.2757,41.3098,526957.5
2016-08-01 15:30:00,48.36,48.44,48.32,48.4,1156715.75,41.3098,41.3782,41.2757,41.344,1156715.75
2016-08-02 09:30:00,47.96,47.96,47.8,47.84,942450.0,40.9681,40.9681,40.8315,40.8656,942450.0
2016-08-02 10:00:00,47.84,47.84,47.72,47.8,712865.0,40.8656,40.8656,40.7631,40.8315,712865.0
2016-08-02 10:30:00,47.8,47.8,47.64,47.68,585383.0,40.8315,40.8315,40.6948,40.729,585383.0
2016-08-02 11:00:00,47.68,47.8,47.6,47.76,3385910.5,40.729,40.8315,40.6606,40.7973,3385910.5
2016-08-02 11:30:00,47.76,47.76,47.68,47.72,407011.75,40.7973,40.7973,40.729,40.7631,407011.75
2016-08-02 12:00:00,47.72,47.76,47.68,47.68,664292.75,40.7631,40.7973,40.729,40.729,664292.75
2016-08-02 12:30:00,47.68,47.72,47.64,47.68,1676637.75,40.729,40.7631,40.6948,40.729,1676637.75
2016-08-02 13:00:00,47.68,47.68,47.6,47.68,651118.0,40.729,40.729,40.6606,40.729,651118.0
2016-08-02 13:30:00,47.68,47.68,47.48,47.6,1407543.5,40.729,40.729,40.5581,40.6606,1407543.5
2016-08-02 14:00:00,47.56,47.64,47.56,47.64,578690.0,40.6265,40.6948,40.6265,40.6948,578690.0
2016-08-02 14:30:00,47.64,47.72,47.6,47.68,827756.25,40.6948,40.7631,40.6606,40.729,827756.25
2016-08-02 15:00:00,47.72,47.76,47.68,47.76,461412.5,40.7631,40.7973,40.729,40.7973,461412.5
2016-08-02 15:30:00,47.72,47.84,47.72,47.84,2019664.75,40.7631,40.8656,40.7631,40.8656,2019664.75
2016-08-03 09:30:00,47.36,47.44,47.32,47.36,409818.75,40.4556,40.524,40.4214,40.4556,409818.75
2016-08-03 10:00:00,47.4,47.52,47.36,47.4,1964805.75,40.4898,40.5923,40.4556,40.4898,1964805.75
2016-08-03 10:30:00,47.4,47.48,47.32,47.44,606012.5,40.4898,40.5581,40.4214,40.524,606012.5
2016-08-03 11:00:00,47.44,47.48,47.4,47.48,153892.25,40.524,40.5581,40.4898,40.5581,153892.25
2016-08-03 11:30:00,47.48,47.48,47.4,47.48,204435.75,40.5581,40.5581,40.4898,40.5581,204435.75
2016-08-03 12:00:00,47.48,47.52,47.44,47.52,185435.25,40.5581,40.5923,40.524,40.5923,185435.25
2016-08-03 12:30:00,47.52,47.52,47.48,47.52,125747.25,40.5923,40.5923,40.5581,40.5923,125747.25
2016-08-03 13:00:00,47.52,47.52,47.48,47.52,244735.75,40.5923,40.5923,40.5581,40.5923,244735.75
2016-08-03 13:30:00,47.52,47.52,47.48,47.52,168210.0,40.5923,40.5923,40.5581,40.5923,168210.0
2016-08-03 14:00:00,47.52,47.52,47.44,47.48,241257.5,40.5923,40.5923,40.524,40.5581,241257.5
2016-08-03 14:30:00,47.48,47.48,47.44,47.48,172524.25,40.5581,40.5581,40.524,40.5581,172524.25
2016-08-03 15:00:00,47.48,47.6,47.44,47.6,457422.5,40.5581,40.6606,40.524,40.6606,457422.5
2016-08-03 15:30:00,47.6,47.6,47.52,47.6,1262438.25,40.6606,40.6606,40.5923,40.6606,1262438.25
2016-08-04 09:30:00,48.08,48.12,48.0,48.08,437470.75,41.0707,41.1048,41.0023,41.0707,437470.75
2016-08-04 10:00:00,48.08,48.08,47.96,48.04,679991.0,41.0707,41.0707,40.9681,41.0365,679991.0
2016-08-04 10:30:00,48.04,48.12,48.04,48.12,283376.0,41.0365,41.1048,41.0365,41.1048,283376.0
2016-08-04 11:00:00,48.12,48.16,48.08,48.12,397721.5,41.1048,41.139,41.0707,41.1048,397721.5
2016-08-04 11:30:00,48.12,48.16,48.08,48.16,198444.5,41.1048,41.139,41.0707,41.139,198444.5
2016-08-04 12:00:00,48.16,48.2,48.12,48.12,782666.25,41.139,41.1732,41.1048,41.1048,782666.25
2016-08-04 12:30:00,48.12,48.16,48.12,48.12,151380.0,41.1048,41.139,41.1048,41.1048,151380.0
2016-08-04 13:00:00,48.12,48.16,48.08,48.12,200672.75,41.1048,41.139,41.0707,41.1048,200672.75
2016-08-04 13:30:00,48.12,48.16,48.08,48.16,211765.75,41.1048,41.139,41.0707,41.139,211765.75
2016-08-04 14:00:00,48.16,48.24,48.12,48.16,1169232.0,41.139,41.2073,41.1048,41.139,1169232.0
2016-08-04 14:30:00,48.16,48.2,48.12,48.16,242937.25,41.139,41.1732,41.1048,41.139,242937.25
2016-08-04 15:00:00,48.16,48.2,48.12,48.16,804189.0,41.139,41.1732,41.1048,41.139,804189.0
2016-08-04 15:30:00,48.2,48.24,48.16,48.24,2272042.25,41.1732,41.2073,41.139,41.2073,2272042.25
2016-08-05 09:30:00,48.28,48.44,48.2,48.44,511099.5,41.2415,41.3782,41.1732,41.3782,511099.5
2016-08-05 10:00:00,48.44,48.44,48.28,48.32,344700.0,41.3782,41.3782,41.2415,41.2757,344700.0
2016-08-05 10:30:00,48.32,48.36,48.28,48.36,361171.25,41.2757,41.3098,41.2415,41.3098,361171.25
2016-08-05 11:00:00,48.36,48.4,48.32,48.36,285642.0,41.3098,41.344,41.2757,41.3098,285642.0
2016-08-05 11:30:00,48.36,48.36,48.28,48.32,141842.75,41.3098,41.3098,41.2415,41.2757,141842.75
2016-08-05 12:00:00,48.32,48.36,48.28,48.36,77059.75,41.2757,41.3098,41.2415,41.3098,77059.75
2016-08-05 12:30:00,48.36,48.4,48.32,48.36,248260.0,41.3098,41.344,41.2757,41.3098,248260.0
2016-08-05 13:00:00,48.36,48.36,48.32,48.36,568423.0,41.3098,41.3098,41.2757,41.3098,568423.0
2016-08-05 13:30:00,48.36,48.36,48.32,48.36,103036.5,41.3098,41.3098,41.2757,41.3098,103036.5
2016-08-05 14:00:00,48.36,48.36,48.32,48.36,32306.5,41.3098,41.3098,41.2757,41.3098,32306.5
2016-08-05 14:30:00,48.36,48.36,48.32,48.36,88108.75,41.3098,41.3098,41.2757,41.3098,88108.75
2016-08-05 15:00:00,48.36,48.4,48.32,48.4,336031.75,41.3098,41.344,41.2757,41.344,336031.75
2016-08-05 15:30:00,48.4,48.44,48.36,48.36,1087111.0,41.344,41.3782,41.3098,41.3098,1087111.0
2016-08-08 09:30:00,48.68,48.72,48.64,48.68,241512.5,41.5832,41.6173,41.549,41.5832,241512.5
2016-08-08 10:00:00,48.68,48.68,48.6,48.64,145157.0,41.5832,41.5832,41.5148,41.549,145157.0
2016-08-08 10:30:00,48.64,48.64,48.56,48.6,468717.25,41.549,41.549,41.4807,41.5148,468717.25
2016-08-08 11:00:00,48.6,48.6,48.52,48.56,241504.25,41.5148,41.5148,41.4465,41.4807,241504.25
2016-08-08 11:30:00,48.56,48.56,48.52,48.52,114577.25,41.4807,41.4807,41.4465,41.4465,114577.25
2016-08-08 12:00:00,48.52,48.56,48.52,48.52,116256.25,41.4465,41.4807,41.4465,41.4465,116256.25
2016-08-08 12:30:00,48.52,48.6,48.52,48.56,339922.75,41.4465,41.5148,41.4465,41.4807,339922.75
2016-08-08 13:00:00,48.52,48.56,48.52,48.52,25197.5,41.4465,41.4807,41.4465,41.4465,25197.5
2016-08-08 13:30:00,48.52,48.56,48.52,48.52,80913.0,41.4465,41.4807,41.4465,41.4465,80913.0
2016-08-08 14:00:00,48.52,48.56,48.52,48.52,127031.5,41.4465,41.4807,41.4465,41.4465,127031.5
2016-08-08 14:30:00,48.52,48.56,48.52,48.52,140677.75,41.4465,41.4807,41.4465,41.4465,140677.75
2016-08-08 15:00:00,48.52,48.56,48.52,48.56,52932.75,41.4465,41.4807,41.4465,41.4807,52932.75
2016-08-08 15:30:00,48.52,48.64,48.52,48.64,1612758.75,41.4465,41.549,41.4465,41.549,1612758.75
2016-08-09 09:30:00,48.88,49.0,48.88,49.0,505001.5,41.754,41.8565,41.754,41.8565,505001.5
2016-08-09 10:00:00,49.0,49.08,48.96,49.08,2082025.75,41.8565,41.9249,41.8224,41.9249,2082025.75
2016-08-09 10:30:00,49.08,49.08,49.0,49.04,2121914.5,41.9249,41.9249,41.8565,41.8907,2121914.5
2016-08-09 11:00:00,49.04,49.08,49.0,49.08,396808.25,41.8907,41.9249,41.8565,41.9249,396808.25
2016-08-09 11:30:00,49.08,49.12,49.04,49.12,257898.0,41.9249,41.959,41.8907,41.959,257898.0
2016-08-09 12:00:00,49.12,49.16,49.04,49.08,337749.5,41.959,41.9932,41.8907,41.9249,337749.5
2016-08-09 12:30:00,49.08,49.08,49.04,49.08,182225.0,41.9249,41.9249,41.8907,41.9249,182225.0
2016-08-09 13:00:00,49.08,49.08,49.04,49.08,118816.25,41.9249,41.9249,41.8907,41.9249,118816.25
2016-08-09 13:30:00,49.08,49.08,48.96,49.0,2081576.25,41.9249,41.9249,41.8224,41.8565,2081576.25
2016-08-09 14:00:00,49.0,49.0,48.96,49.0,178748.25,41.8565,41.8565,41.8224,41.8565,178748.25
2016-08-09 14:30:00,49.0,49.0,48.96,49.0,204715.0,41.8565,41.8565,41.8224,41.8565,204715.0
2016-08-09 15:00:00,49.0,49.0,48.96,49.0,352223.0,41.8565,41.8565,41.8224,41.8565,352223.0
2016-08-09 15:30:00,49.0,49.04,48.96,49.04,1073134.25,41.8565,41.8907,41.8224,41.8907,1073134.25
2016-08-10 09:30:00,49.36,49.4,49.28,49.32,592847.25,42.164,42.1982,42.0957,42.1299,592847.25
2016-08-10 10:00:00,49.32,49.36,49.28,49.32,209188.5,42.1299,42.164,42.0957,42.1299,209188.5
2016-08-10 10:30:00,49.32,49.36,49.28,49.36,211710.25,42.1299,42.164,42.0957,42.164,211710.25
2016-08-10 11:00:00,49.36,49.4,49.2,49.24,1279117.25,42.164,42.1982,42.0274,42.0615,1279117.25
2016-08-10 11:30:00,49.24,49.24,49.16,49.2,218975.25,42.0615,42.0615,41.9932,42.0274,218975.25
2016-08-10 12:00:00,49.2,49.24,49.2,49.2,68751.5,42.0274,42.0615,42.0274,42.0274,68751.5
2016-08-10 12:30:00,49.2,49.24,49.16,49.24,346154.0,42.0274,42.0615,41.9932,42.0615,346154.0
2016-08-10 13:00:00,49.2,49.24,49.2,49.24,172271.25,42.0274,42.0615,42.0274,42.0615,172271.25
2016-08-10 13:30:00,49.2,49.24,49.2,49.24,196172.5,42.0274,42.0615,42.0274,42.0615,196172.5
2016-08-10 14:00:00,49.24,49.28,49.2,49.2,393960.0,42.0615,42.0957,42.0274,42.0274,393960.0
2016-08-10 14:30:00,49.24,49.24,49.2,49.2,238327.25,42.0615,42.0615,42.0274,42.0274,238327.25
2016-08-10 15:00:00,49.2,49.28,49.2,49.28,315493.25,42.0274,42.0957,42.0274,42.0957,315493.25
2016-08-10 15:30:00,49.28,49.28,49.2,49.2,1067726.25,42.0957,42.0957,42.0274,42.0274,1067726.25
2016-08-11 09:30:00,49.48,49.52,49.4,49.44,375942.75,42.2666,42.3007,42.1982,42.2324,375942.75
2016-08-11 10:00:00,49.44,49.44,49.36,49.44,608971.25,42.2324,42.2324,42.164,42.2324,608971.25
2016-08-11 10:30:00,49.44,49.56,49.4,49.52,239171.0,42.2324,42.3349,42.1982,42.3007,239171.0
2016-08-11 11:00:00,49.52,49.56,49.48,49.56,97212.25,42.3007,42.3349,42.2666,42.3349,97212.25
2016-08-11 11:30:00,49.56,49.6,49.52,49.56,304128.0,42.3349,42.3691,42.3007,42.3349,304128.0
2016-08-11 12:00:00,49.56,49.6,49.52,49.6,163736.5,42.3349,42.3691,42.3007,42.3691,163736.5
2016-08-11 12:30:00,49.6,49.6,49.52,49.56,361234.5,42.3691,42.3691,42.3007,42.3349,361234.5
2016-08-11 13:00:00,49.56,49.56,49.52,49.52,105163.75,42.3349,42.3349,42.3007,42.3007,105163.75
2016-08-11 13:30:00,49.52,49.56,49.52,49.52,325538.0,42.3007,42.3349,42.3007,42.3007,325538.0
2016-08-11 14:00:00,49.52,49.56,49.52,49.56,186471.5,42.3007,42.3349,42.3007,42.3349,186471.5
2016-08-11 14:30:00,49.52,49.56,49.48,49.52,220187.5,42.3007,42.3349,42.2666,42.3007,220187.5
2016-08-11 15:00:00,49.52,49.56,49.48,49.52,269827.5,42.3007,42.3349,42.2666,42.3007,269827.5
2016-08-11 15:30:00,49.52,49.6,49.48,49.56,1275771.5,42.3007,42.3691,42.2666,42.3349,1275771.5
2016-08-12 09:30:00,49.4,49.44,49.36,49.44,334762.25,42.1982,42.2324,42.164,42.2324,334762.25
2016-08-12 10:00:00,49.44,49.48,49.4,49.48,932223.0,42.2324,42.2666,42.1982,42.2666,932223.0
2016-08-12 10:30:00,49.48,49.52,49.44,49.52,572112.5,42.2666,42.3007,42.2324,42.3007,572112.5
2016-08-12 11:00:00,49.52,49.56,49.48,49.52,399877.5,42.3007,42.3349,42.2666,42.3007,399877.5
2016-08-12 11:30:00,49.52,49.52,49.44,49.48,232858.5,42.3007,42.3007,42.2324,42.2666,232858.5
2016-08-12 12:00:00,49.48,49.48,49.4,49.44,188745.0,42.2666,42.2666,42.1982,42.2324,188745.0
2016-08-12 12:30:00,49.44,49.44,49.4,49.4,217430.5,42.2324,42.2324,42.1982,42.1982,217430.5
2016-08-12 13:00:00,49.44,49.44,49.36,49.44,339389.0,42.2324,42.2324,42.164,42.2324,339389.0
2016-08-12 13:30:00,49.44,49.44,49.4,49.44,149579.0,42.2324,42.2324,42.1982,42.2324,149579.0
2016-08-12 14:00:00,49.44,49.44,49.36,49.4,1845140.75,42.2324,42.2324,42.164,42.1982,1845140.75
2016-08-12 14:30:00,49.4,49.4,49.32,49.36,1006486.75,42.1982,42.1982,42.1299,42.164,1006486.75
2016-08-12 15:00:00,49.36,49.36,49.24,49.28,1219965.5,42.164,42.164,42.0615,42.0957,1219965.5
2016-08-12 15:30:00,49.28,49.36,49.28,49.32,1899516.25,42.0957,42.164,42.0957,42.1299,1899516.25
2016-08-15 09:30:00,49.52,49.64,49.52,49.6,575645.75,42.3007,42.4032,42.3007,42.3691,575645.75
2016-08-15 10:00:00,49.6,49.64,49.52,49.64,290090.5,42.3691,42.4032,42.3007,42.4032,290090.5
2016-08-15 10:30:00,49.64,49.72,49.6,49.72,384540.75,42.4032,42.4716,42.3691,42.4716,384540.75
2016-08-15 11:00:00,49.72,49.72,49.64,49.68,262033.75,42.4716,42.4716,42.4032,42.4374,262033.75
2016-08-15 11:30:00,49.68,49.72,49.64,49.68,335350.5,42.4374,42.4716,42.4032,42.4374,335350.5
2016-08-15 12:00:00,49.68,49.68,49.64,49.68,107536.5,42.4374,42.4374,42.4032,42.4374,107536.5
2016-08-15 12:30:00,49.64,49.68,49.6,49.64,167132.5,42.4032,42.4374,42.3691,42.4032,167132.5
2016-08-15 13:00:00,49.64,49.64,49.6,49.64,115316.25,42.4032,42.4032,42.3691,42.4032,115316.25
2016-08-15 13:30:00,49.64,49.64,49.6,49.64,121162.25,42.4032,42.4032,42.3691,42.4032,121162.25
2016-08-15 14:00:00,49.64,49.64,49.6,49.64,206278.25,42.4032,42.4032,42.3691,42.4032,206278.25
2016-08-15 14:30:00,49.64,49.64,49.56,49.6,205843.75,42.4032,42.4032,42.3349,42.3691,205843.75
2016-08-15 15:00:00,49.6,49.6,49.56,49.6,127599.75,42.3691,42.3691,42.3349,42.3691,127599.75
2016-08-15 15:30:00,49.6,49.6,49.56,49.56,501457.75,42.3691,42.3691,42.3349,42.3349,501457.75
2016-08-16 09:30:00,49.16,49.2,49.12,49.16,611138.25,41.9932,42.0274,41.959,41.9932,611138.25
2016-08-16 10:00:00,49.2,49.28,49.16,49.16,324410.0,42.0274,42.0957,41.9932,41.9932,324410.0
2016-08-16 10:30:00,49.2,49.2,49.12,49.16,219788.25,42.0274,42.0274,41.959,41.9932,219788.25
2016-08-16 11:00:00,49.16,49.24,49.12,49.2,202710.25,41.9932,42.0615,41.959,42.0274,202710.25
2016-08-16 11:30:00,49.2,49.24,49.16,49.2,196917.25,42.0274,42.0615,41.9932,42.0274,196917.25
2016-08-16 12:00:00,49.2,49.24,49.16,49.16,329625.5,42.0274,42.0615,41.9932,41.9932,329625.5
2016-08-16 12:30:00,49.16,49.2,49.16,49.2,489930.75,41.9932,42.0274,41.9932,42.0274,489930.75
2016-08-16 13:00:00,49.2,49.24,49.16,49.2,278476.5,42.0274,42.0615,41.9932,42.0274,278476.5
2016-08-16 13:30:00,49.2,49.24,49.16,49.16,312927.0,42.0274,42.0615,41.9932,41.9932,312927.0
2016-08-16 14:00:00,49.16,49.2,49.16,49.16,143481.75,41.9932,42.0274,41.9932,41.9932,143481.75
2016-08-16 14:30:00,49.16,49.2,49.16,49.16,114444.0,41.9932,42.0274,41.9932,41.9932,114444.0
2016-08-16 15:00:00,49.16,49.2,49.16,49.16,57934.0,41.9932,42.0274,41.9932,41.9932,57934.0
2016-08-16 15:30:00,49.16,49.2,49.12,49.16,678288.0,41.9932,42.0274,41.959,41.9932,678288.0
2016-08-17 09:30:00,49.4,49.48,49.28,49.32,683434.0,42.1982,42.2666,42.0957,42.1299,683434.0
2016-08-17 10:00:00,49.28,49.32,49.28,49.32,150119.25,42.0957,42.1299,42.0957,42.1299,150119.25
2016-08-17 10:30:00,49.32,49.36,49.28,49.32,818804.25,42.1299,42.164,42.0957,42.1299,818804.25
2016-08-17 11:00:00,49.32,49.36,49.28,49.32,609392.25,42.1299,42.164,42.0957,42.1299,609392.25
2016-08-17 11:30:00,49.28,49.32,49.28,49.28,138477.5,42.0957,42.1299,42.0957,42.0957,138477.5
2016-08-17 12:00:00,49.28,49.32,49.28,49.32,152988.25,42.0957,42.1299,42.0957,42.1299,152988.25
2016-08-17 12:30:00,49.32,49.4,49.28,49.4,203989.75,42.1299,42.1982,42.0957,42.1982,203989.75
2016-08-17 13:00:00,49.4,49.4,49.36,49.4,83524.25,42.1982,42.1982,42.164,42.1982,83524.25
2016-08-17 13:30:00,49.4,49.48,49.36,49.4,320399.0,42.1982,42.2666,42.164,42.1982,320399.0
2016-08-17 14:00:00,49.44,49.56,49.28,49.52,779960.5,42.2324,42.3349,42.0957,42.3007,779960.5
2016-08-17 14:30:00,49.52,49.56,49.48,49.52,730296.0,42.3007,42.3349,42.2666,42.3007,730296.0
2016-08-17 15:00:00,49.52,49.56,49.48,49.52,296206.25,42.3007,42.3349,42.2666,42.3007,296206.25
2016-08-17 15:30:00,49.52,49.6,49.52,49.56,653356.75,42.3007,42.3691,42.3007,42.3349,653356.75
2016-08-18 09:30:00,49.16,49.2,49.12,49.16,715358.25,41.9932,42.0274,41.959,41.9932,715358.25
2016-08-18 10:00:00,49.16,49.24,49.16,49.2,251005.25,41.9932,42.0615,41.9932,42.0274,251005.25
2016-08-18 10:30:00,49.2,49.28,49.2,49.28,306236.5,42.0274,42.0957,42.0274,42.0957,306236.5
2016-08-18 11:00:00,49.24,49.28,49.24,49.24,221278.75,42.0615,42.0957,42.0615,42.0615,221278.75
2016-08-18 11:30:00,49.24,49.28,49.2,49.2,183194.5,42.0615,42.0957,42.0274,42.0274,183194.5
2016-08-18 12:00:00,49.24,49.24,49.16,49.16,149361.5,42.0615,42.0615,41.9932,41.9932,149361.5
2016-08-18 12:30:00,49.16,49.2,49.16,49.16,55233.25,41.9932,42.0274,41.9932,41.9932,55233.25
2016-08-18 13:00:00,49.16,49.24,49.16,49.24,434714.75,41.9932,42.0615,41.9932,42.0615,434714.75
2016-08-18 13:30:00,49.2,49.32,49.2,49.32,370103.5,42.0274,42.1299,42.0274,42.1299,370103.5
2016-08-18 14:00:00,49.32,49.32,49.28,49.32,121197.25,42.1299,42.1299,42.0957,42.1299,121197.25
2016-08-18 14:30:00,49.32,49.32,49.28,49.32,228155.75,42.1299,42.1299,42.0957,42.1299,228155.75
2016-08-18 15:00:00,49.28,49.36,49.28,49.32,392194.75,42.0957,42.164,42.0957,42.1299,392194.75
2016-08-18 15:30:00,49.32,49.4,49.28,49.36,849606.5,42.1299,42.1982,42.0957,42.164,849606.5
2016-08-19 09:30:00,49.04,49.08,48.96,49.0,438362.0,41.8907,41.9249,41.8224,41.8565,438362.0
2016-08-19 10:00:00,49.04,49.08,49.0,49.08,144886.25,41.8907,41.9249,41.8565,41.9249,144886.25
2016-08-19 10:30:00,49.08,49.12,49.04,49.12,297490.75,41.9249,41.959,41.8907,41.959,297490.75
2016-08-19 11:00:00,49.12,49.12,49.08,49.12,98398.25,41.959,41.959,41.9249,41.959,98398.25
2016-08-19 11:30:00,49.12,49.16,49.08,49.12,119150.25,41.959,41.9932,41.9249,41.959,119150.25
2016-08-19 12:00:00,49.16,49.16,49.12,49.16,90098.25,41.9932,41.9932,41.959,41.9932,90098.25
2016-08-19 12:30:00,49.12,49.16,49.04,49.08,133280.0,41.959,41.9932,41.8907,41.9249,133280.0
2016-08-19 13:00:00,49.08,49.08,49.04,49.08,128777.25,41.9249,41.9249,41.8907,41.9249,128777.25
2016-08-19 13:30:00,49.08,49.12,49.04,49.12,160766.25,41.9249,41.959,41.8907,41.959,160766.25
2016-08-19 14:00:00,49.12,49.12,49.08,49.08,140126.5,41.959,41.959,41.9249,41.9249,140126.5
2016-08-19 14:30:00,49.08,49.12,49.08,49.12,155148.0,41.9249,41.959,41.9249,41.959,155148.0
2016-08-19 15:00:00,49.12,49.2,49.08,49.16,314952.0,41.959,42.0274,41.9249,41.9932,314952.0
2016-08-19 15:30:00,49.16,49.2,49.16,49.2,533013.75,41.9932,42.0274,41.9932,42.0274,533013.75
2016-08-22 09:30:00,49.28,49.28,49.16,49.2,190859.25,42.0957,42.0957,41.9932,42.0274,190859.25
2016-08-22 10:00:00,49.2,49.28,49.16,49.28,651484.75,42.0274,42.0957,41.9932,42.0957,651484.75
2016-08-22 10:30:00,49.28,49.36,49.24,49.36,736725.75,42.0957,42.164,42.0615,42.164,736725.75
2016-08-22 11:00:00,49.36,49.36,49.24,49.28,587580.5,42.164,42.164,42.0615,42.0957,587580.5
2016-08-22 11:30:00,49.28,49.32,49.24,49.32,476529.0,42.0957,42.1299,42.0615,42.1299,476529.0
2016-08-22 12:00:00,49.32,49.36,49.28,49.36,440884.75,42.1299,42.164,42.0957,42.164,440884.75
2016-08-22 12:30:00,49.36,49.36,49.28,49.32,395539.25,42.164,42.164,42.0957,42.1299,395539.25
2016-08-22 13:00:00,49.32,49.36,49.28,49.32,684946.5,42.1299,42.164,42.0957,42.1299,684946.5
2016-08-22 13:30:00,49.28,49.4,49.28,49.4,537059.25,42.0957,42.1982,42.0957,42.1982,537059.25
2016-08-22 14:00:00,49.4,49.4,49.36,49.4,472312.25,42.1982,42.1982,42.164,42.1982,472312.25
2016-08-22 14:30:00,49.4,49.44,49.36,49.44,563555.25,42.1982,42.2324,42.164,42.2324,563555.25
2016-08-22 15:00:00,49.4,49.44,49.36,49.44,652180.5,42.1982,42.2324,42.164,42.2324,652180.5
2016-08-22 15:30:00,49.44,49.48,49.4,49.44,1677677.75,42.2324,42.2666,42.1982,42.2324,1677677.75
2016-08-23 09:30:00,49.52,49.6,49.48,49.6,207211.5,42.3007,42.3691,42.2666,42.3691,207211.5
2016-08-23 10:00:00,49.56,49.64,49.52,49.56,262845.75,42.3349,42.4032,42.3007,42.3349,262845.75
2016-08-23 10:30:00,49.56,49.6,49.52,49.56,218728.0,42.3349,42.3691,42.3007,42.3349,218728.0
2016-08-23 11:00:00,49.52,49.56,49.48,49.52,525347.5,42.3007,42.3349,42.2666,42.3007,525347.5
2016-08-23 11:30:00,49.52,49.52,49.48,49.48,183034.0,42.3007,42.3007,42.2666,42.2666,183034.0
2016-08-23 12:00:00,49.52,49.52,49.44,49.48,425651.75,42.3007,42.3007,42.2324,42.2666,425651.75
2016-08-23 12:30:00,49.48,49.52,49.44,49.48,442189.0,42.2666,42.3007,42.2324,42.2666,442189.0
2016-08-23 13:00:00,49.48,49.56,49.44,49.52,474487.5,42.2666,42.3349,42.2324,42.3007,474487.5
2016-08-23 13:30:00,49.52,49.56,49.52,49.52,46284.0,42.3007,42.3349,42.3007,42.3007,46284.0
2016-08-23 14:00:00,49.52,49.56,49.48,49.52,222416.5,42.3007,42.3349,42.2666,42.3007,222416.5
2016-08-23 14:30:00,49.52,49.56,49.48,49.48,186497.0,42.3007,42.3349,42.2666,42.2666,186497.0
2016-08-23 15:00:00,49.48,49.52,49.48,49.48,56187.5,42.2666,42.3007,42.2666,42.2666,56187.5
2016-08-23 15:30:00,49.48,49.52,49.48,49.52,571745.5,42.2666,42.3007,42.2666,42.3007,571745.5
2016-08-24 09:30:00,49.56,49.56,49.48,49.52,754066.75,42.3349,42.3349,42.2666,42.3007,754066.75
2016-08-24 10:00:00,49.48,49.56,49.48,49.48,273090.5,42.2666,42.3349,42.2666,42.2666,273090.5
2016-08-24 10:30:00,49.48,49.48,49.4,49.44,158061.25,42.2666,42.2666,42.1982,42.2324,158061.25
2016-08-24 11:00:00,49.44,49.48,49.4,49.48,138816.0,42.2324,42.2666,42.1982,42.2666,138816.0
2016-08-24 11:30:00,49.48,49.48,49.44,49.44,53876.5,42.2666,42.2666,42.2324,42.2324,53876.5
2016-08-24 12:00:00,49.48,49.48,49.44,49.48,176345.25,42.2666,42.2666,42.2324,42.2666,176345.25
2016-08-24 12:30:00,49.48,49.52,49.44,49.48,435015.25,42.2666,42.3007,42.2324,42.2666,435015.25
2016-08-24 13:00:00,49.52,49.52,49.48,49.48,35151.0,42.3007,42.3007,42.2666,42.2666,35151.0
2016-08-24 13:30:00,49.48,49.52,49.44,49.48,132486.75,42.2666,42.3007,42.2324,42.2666,132486.75
2016-08-24 14:00:00,49.48,49.48,49.44,49.44,250432.0,42.2666,42.2666,42.2324,42.2324,250432.0
2016-08-24 14:30:00,49.44,49.48,49.44,49.48,406133.5,42.2324,42.2666,42.2324,42.2666,406133.5
2016-08-24 15:00:00,49.44,49.48,49.4,49.48,373610.75,42.2324,42.2666,42.1982,42.2666,373610.75
2016-08-24 15:30:00,49.48,49.48,49.4,49.48,1263088.75,42.2666,42.2666,42.1982,42.2666,1263088.75
2016-08-25 09:30:00,49.28,49.36,49.28,49.36,1000872.0,42.0957,42.164,42.0957,42.164,1000872.0
2016-08-25 10:00:00,49.36,49.36,49.32,49.36,128790.5,42.164,42.164,42.1299,42.164,128790.5
2016-08-25 10:30:00,49.36,49.36,49.32,49.36,57059.75,42.164,42.164,42.1299,42.164,57059.75
2016-08-25 11:00:00,49.36,49.4,49.32,49.4,96295.5,42.164,42.1982,42.1299,42.1982,96295.5
2016-08-25 11:30:00,49.4,49.4,49.28,49.32,453701.0,42.1982,42.1982,42.0957,42.1299,453701.0
2016-08-25 12:00:00,49.32,49.32,49.28,49.32,48457.75,42.1299,42.1299,42.0957,42.1299,48457.75
2016-08-25 12:30:00,49.28,49.32,49.28,49.32,86147.25,42.0957,42.1299,42.0957,42.1299,86147.25
2016-08-25 13:00:00,49.28,49.32,49.28,49.32,23907.25,42.0957,42.1299,42.0957,42.1299,23907.25
2016-08-25 13:30:00,49.28,49.32,49.28,49.32,291048.75,42.0957,42.1299,42.0957,42.1299,291048.75
2016-08-25 14:00:00,49.32,49.32,49.24,49.28,116645.25,42.1299,42.1299,42.0615,42.0957,116645.25
2016-08-25 14:30:00,49.24,49.28,49.24,49.28,65654.25,42.0615,42.0957,42.0615,42.0957,65654.25
2016-08-25 15:00:00,49.28,49.28,49.24,49.28,50796.75,42.0957,42.0957,42.0615,42.0957,50796.75
2016-08-25 15:30:00,49.28,49.28,49.2,49.2,608310.25,42.0957,42.0957,42.0274,42.0274,608310.25
2016-08-26 09:30:00,49.08,49.2,49.08,49.16,898103.25,41.9249,42.0274,41.9249,41.9932,898103.25
2016-08-26 10:00:00,49.16,49.36,48.96,49.36,1488275.0,41.9932,42.164,41.8224,42.164,1488275.0
2016-08-26 10:30:00,49.36,49.36,49.24,49.24,262287.75,42.164,42.164,42.0615,42.0615,262287.75
2016-08-26 11:00:00,49.28,49.28,49.16,49.16,391526.5,42.0957,42.0957,41.9932,41.9932,391526.5
2016-08-26 11:30:00,49.16,49.2,48.84,48.84,770072.75,41.9932,42.0274,41.7199,41.7199,770072.75
2016-08-26 12:00:00,48.84,48.88,48.64,48.76,840681.5,41.7199,41.754,41.549,41.6515,840681.5
2016-08-26 12:30:00,48.76,48.88,48.72,48.84,709830.25,41.6515,41.754,41.6173,41.7199,709830.25
2016-08-26 13:00:00,48.84,48.88,48.8,48.84,159744.0,41.7199,41.754,41.6857,41.7199,159744.0
2016-08-26 13:30:00,48.84,48.84,48.72,48.76,154716.25,41.7199,41.7199,41.6173,41.6515,154716.25
2016-08-26 14:00:00,48.72,48.8,48.64,48.68,538982.0,41.6173,41.6857,41.549,41.5832,538982.0
2016-08-26 14:30:00,48.68,48.72,48.64,48.72,206827.25,41.5832,41.6173,41.549,41.6173,206827.25
2016-08-26 15:00:00,48.72,48.8,48.68,48.8,549964.5,41.6173,41.6857,41.5832,41.6857,549964.5
2016-08-26 15:30:00,48.8,48.88,48.76,48.84,1847202.5,41.6857,41.754,41.6515,41.7199,1847202.5
2016-08-29 09:30:00,48.96,48.96,48.88,48.96,280195.0,41.8224,41.8224,41.754,41.8224,280195.0
2016-08-29 10:00:00,48.96,49.0,48.92,49.0,266782.0,41.8224,41.8565,41.7882,41.8565,266782.0
2016-08-29 10:30:00,49.0,49.08,48.96,49.0,626101.25,41.8565,41.9249,41.8224,41.8565,626101.25
2016-08-29 11:00:00,49.0,49.04,49.0,49.04,59183.5,41.8565,41.8907,41.8565,41.8907,59183.5
2016-08-29 11:30:00,49.0,49.08,49.0,49.04,81481.0,41.8565,41.9249,41.8565,41.8907,81481.0
2016-08-29 12:00:00,49.04,49.08,49.04,49.04,64126.5,41.8907,41.9249,41.8907,41.8907,64126.5
2016-08-29 12:30:00,49.04,49.08,49.04,49.04,87463.75,41.8907,41.9249,41.8907,41.8907,87463.75
2016-08-29 13:00:00,49.04,49.08,49.04,49.08,47851.75,41.8907,41.9249,41.8907,41.9249,47851.75
2016-08-29 13:30:00,49.08,49.12,49.04,49.12,103408.5,41.9249,41.959,41.8907,41.959,103408.5
2016-08-29 14:00:00,49.08,49.12,49.08,49.08,148218.75,41.9249,41.959,41.9249,41.9249,148218.75
2016-08-29 14:30:00,49.08,49.08,49.04,49.08,92885.5,41.9249,41.9249,41.8907,41.9249,92885.5
2016-08-29 15:00:00,49.08,49.08,49.04,49.08,265058.0,41.9249,41.9249,41.8907,41.9249,265058.0
2016-08-29 15:30:00,49.04,49.12,48.96,49.0,6855247.75,41.8907,41.959,41.8224,41.8565,6855247.75
2016-08-30 09:30:00,49.04,49.16,49.04,49.08,726996.75,41.8907,41.9932,41.8907,41.9249,726996.75
2016-08-30 10:00:00,49.12,49.12,49.0,49.04,651454.5,41.959,41.959,41.8565,41.8907,651454.5
2016-08-30 10:30:00,49.04,49.08,49.0,49.04,213404.25,41.8907,41.9249,41.8565,41.8907,213404.25
2016-08-30 11:00:00,49.0,49.08,49.0,49.04,1135502.5,41.8565,41.9249,41.8565,41.8907,1135502.5
2016-08-30 11:30:00,49.04,49.08,49.0,49.08,1512848.75,41.8907,41.9249,41.8565,41.9249,1512848.75
2016-08-30 12:00:00,49.08,49.12,49.04,49.08,1532455.5,41.9249,41.959,41.8907,41.9249,1532455.5
2016-08-30 12:30:00,49.12,49.16,49.08,49.16,1417454.75,41.959,41.9932,41.9249,41.9932,1417454.75
2016-08-30 13:00:00,49.16,49.16,49.12,49.16,68572.5,41.9932,41.9932,41.959,41.9932,68572.5
2016-08-30 13:30:00,49.12,49.16,49.08,49.12,316858.0,41.959,41.9932,41.9249,41.959,316858.0
2016-08-30 14:00:00,49.12,49.12,49.0,49.04,492097.75,41.959,41.959,41.8565,41.8907,492097.75
2016-08-30 14:30:00,49.04,49.08,49.0,49.08,222998.0,41.8907,41.9249,41.8565,41.9249,222998.0
2016-08-30 15:00:00,49.04,49.08,49.04,49.04,257451.75,41.8907,41.9249,41.8907,41.8907,257451.75
2016-08-30 15:30:00,49.04,49.08,49.0,49.0,1956023.25,41.8907,41.9249,41.8565,41.8565,1956023.25
2016-08-31 09:30:00,49.12,49.12,49.04,49.12,668765.5,41.959,41.959,41.8907,41.959,668765.5
2016-08-31 10:00:00,49.12,49.12,49.04,49.08,455204.75,41.959,41.959,41.8907,41.9249,455204.75
2016-08-31 10:30:00,49.08,49.08,48.92,48.92,736898.0,41.9249,41.9249,41.7882,41.7882,736898.0
2016-08-31 11:00:00,48.92,48.96,48.88,48.92,383197.25,41.7882,41.8224,41.754,41.7882,383197.25
2016-08-31 11:30:00,48.92,48.92,48.88,48.92,199694.75,41.7882,41.7882,41.754,41.7882,199694.75
2016-08-31 12:00:00,48.92,48.92,48.84,48.88,296895.5,41.7882,41.7882,41.7199,41.754,296895.5
2016-08-31 12:30:00,48.84,48.92,48.84,48.92,333023.5,41.7199,41.7882,41.7199,41.7882,333023.5
2016-08-31 13:00:00,48.92,48.96,48.88,48.96,196852.25,41.7882,41.8224,41.754,41.8224,196852.25
2016-08-31 13:30:00,48.96,49.04,48.92,49.0,567505.25,41.8224,41.8907,41.7882,41.8565,567505.25
2016-08-31 14:00:00,49.04,49.04,48.96,49.0,479882.25,41.8907,41.8907,41.8224,41.8565,479882.25
2016-08-31 14:30:00,49.04,49.04,48.96,49.0,606918.25,41.8907,41.8907,41.8224,41.8565,606918.25
2016-08-31 15:00:00,49.0,49.08,48.96,49.08,764170.0,41.8565,41.9249,41.8224,41.9249,764170.0
2016-08-31 15:30:00,49.08,49.12,49.0,49.08,989734.5,41.9249,41.959,41.8565,41.9249,989734.5
2016-09-01 09:30:00,49.44,49.52,49.4,49.48,638218.25,42.2324,42.3007,42.1982,42.2666,638218.25
2016-09-01 10:00:00,49.48,49.52,49.4,49.44,838324.5,42.2666,42.3007,42.1982,42.2324,838324.5
2016-09-01 10:30:00,49.4,49.44,49.32,49.36,476810.75,42.1982,42.2324,42.1299,42.164,476810.75
2016-09-01 11:00:00,49.36,49.4,49.28,49.36,282557.5,42.164,42.1982,42.0957,42.164,282557.5
2016-09-01 11:30:00,49.36,49.4,49.32,49.36,579612.5,42.164,42.1982,42.1299,42.164,579612.5
2016-09-01 12:00:00,49.36,49.44,49.36,49.44,210422.5,42.164,42.2324,42.164,42.2324,210422.5
2016-09-01 12:30:00,49.44,49.48,49.4,49.44,114178.5,42.2324,42.2666,42.1982,42.2324,114178.5
2016-09-01 13:00:00,49.44,49.48,49.4,49.44,246402.5,42.2324,42.2666,42.1982,42.2324,246402.5
2016-09-01 13:30:00,49.48,49.48,49.4,49.44,348424.25,42.2666,42.2666,42.1982,42.2324,348424.25
2016-09-01 14:00:00,49.44,49.52,49.4,49.52,311550.25,42.2324,42.3007,42.1982,42.3007,311550.25
2016-09-01 14:30:00,49.52,49.52,49.44,49.48,208942.75,42.3007,42.3007,42.2324,42.2666,208942.75
2016-09-01 15:00:00,49.48,49.48,49.4,49.44,196709.5,42.2666,42.2666,42.1982,42.2324,196709.5
2016-09-01 15:30:00,49.44,49.52,49.44,49.48,821258.75,42.2324,42.3007,42.2324,42.2666,821258.75
2016-09-02 09:30:00,49.76,49.88,49.76,49.84,685087.25,42.5057,42.6082,42.5057,42.5741,685087.25
2016-09-02 10:00:00,49.84,49.88,49.68,49.8,598527.75,42.5741,42.6082,42.4374,42.5399,598527.75
2016-09-02 10:30:00,49.8,49.84,49.76,49.76,323873.0,42.5399,42.5741,42.5057,42.5057,323873.0
2016-09-02 11:00:00,49.8,49.84,49.72,49.76,269766.5,42.5399,42.5741,42.4716,42.5057,269766.5
2016-09-02 11:30:00,49.76,49.8,49.72,49.8,109878.25,42.5057,42.5399,42.4716,42.5399,109878.25
2016-09-02 12:00:00,49.8,49.8,49.68,49.72,179524.0,42.5399,42.5399,42.4374,42.4716,179524.0
2016-09-02 12:30:00,49.72,49.84,49.68,49.8,360045.0,42.4716,42.5741,42.4374,42.5399,360045.0
2016-09-02 13:00:00,49.8,49.84,49.76,49.8,276006.25,42.5399,42.5741,42.5057,42.5399,276006.25
2016-09-02 13:30:00,49.8,49.8,49.72,49.76,102866.5,42.5399,42.5399,42.4716,42.5057,102866.5
2016-09-02 14:00:00,49.72,49.76,49.72,49.76,72523.5,42.4716,42.5057,42.4716,42.5057,72523.5
2016-09-02 14:30:00,49.76,49.84,49.72,49.84,416640.0,42.5057,42.5741,42.4716,42.5741,416640.0
2016-09-02 15:00:00,49.84,49.88,49.8,49.84,235400.0,42.5741,42.6082,42.5399,42.5741,235400.0
2016-09-02 15:30:00,49.84,49.84,49.76,49.76,1197174.0,42.5741,42.5741,42.5057,42.5057,1197174.0
2016-09-06 09:30:00,49.8,49.88,49.8,49.84,239175.0,42.5399,42.6082,42.5399,42.5741,239175.0
2016-09-06 10:00:00,49.88,50.0,49.84,49.96,645681.75,42.6082,42.7107,42.5741,42.6766,645681.75
2016-09-06 10:30:00,49.92,50.0,49.92,50.0,194944.75,42.6424,42.7107,42.6424,42.7107,194944.75
2016-09-06 11:00:00,50.0,50.04,49.96,49.96,234706.75,42.7107,42.7449,42.6766,42.6766,234706.75
2016-09-06 11:30:00,49.96,50.04,49.96,50.04,179934.0,42.6766,42.7449,42.6766,42.7449,179934.0
2016-09-06 12:00:00,50.04,50.08,50.0,50.08,168752.5,42.7449,42.7791,42.7107,42.7791,168752.5
2016-09-06 12:30:00,50.08,50.12,50.04,50.12,105124.75,42.7791,42.8133,42.7449,42.8133,105124.75
2016-09-06 13:00:00,50.12,50.12,50.08,50.12,80771.25,42.8133,42.8133,42.7791,42.8133,80771.25
2016-09-06 13:30:00,50.12,50.12,50.08,50.12,68217.5,42.8133,42.8133,42.7791,42.8133,68217.5
2016-09-06 14:00:00,50.08,50.12,50.04,50.08,124440.5,42.7791,42.8133,42.7449,42.7791,124440.5
2016-09-06 14:30:00,50.08,50.12,50.08,50.12,1038003.75,42.7791,42.8133,42.7791,42.8133,1038003.75
2016-09-06 15:00:00,50.12,50.16,50.08,50.12,1563981.0,42.8133,42.8474,42.7791,42.8133,1563981.0
2016-09-06 15:30:00,50.12,50.16,50.12,50.16,655083.5,42.8133,42.8474,42.8133,42.8474,655083.5
2016-09-07 09:30:00,50.6,50.64,50.52,50.56,439187.75,43.2233,43.2574,43.1549,43.1891,439187.75
2016-09-07 10:00:00,50.56,50.64,50.52,50.6,634905.5,43.1891,43.2574,43.1549,43.2233,634905.5
2016-09-07 10:30:00,50.6,50.64,50.48,50.48,437273.5,43.2233,43.2574,43.1208,43.1208,437273.5
2016-09-07 11:00:00,50.48,50.52,50.36,50.36,305957.5,43.1208,43.1549,43.0183,43.0183,305957.5
2016-09-07 11:30:00,50.4,50.44,50.36,50.4,579446.25,43.0524,43.0866,43.0183,43.0524,579446.25
2016-09-07 12:00:00,50.4,50.4,50.28,50.32,503515.0,43.0524,43.0524,42.9499,42.9841,503515.0
2016-09-07 12:30:00,50.32,50.4,50.28,50.36,415454.0,42.9841,43.0524,42.9499,43.0183,415454.0
2016-09-07 13:00:00,50.36,50.4,50.32,50.4,441056.75,43.0183,43.0524,42.9841,43.0524,441056.75
2016-09-07 13:30:00,50.4,50.48,50.36,50.44,767708.25,43.0524,43.1208,43.0183,43.0866,767708.25
2016-09-07 14:00:00,50.44,50.48,50.44,50.48,49644.0,43.0866,43.1208,43.0866,43.1208,49644.0
2016-09-07 14:30:00,50.44,50.48,50.4,50.44,351150.5,43.0866,43.1208,43.0524,43.0866,351150.5
2016-09-07 15:00:00,50.44,50.48,50.4,50.44,310509.25,43.0866,43.1208,43.0524,43.0866,310509.25
2016-09-07 15:30:00,50.44,50.44,50.36,50.36,1026975.75,43.0866,43.0866,43.0183,43.0183,1026975.75
2016-09-08 09:30:00,50.24,50.28,50.16,50.16,350333.75,42.9158,42.9499,42.8474,42.8474,350333.75
2016-09-08 10:00:00,50.16,50.2,50.12,50.16,631241.5,42.8474,42.8816,42.8133,42.8474,631241.5
2016-09-08 10:30:00,50.16,50.28,50.16,50.24,481131.25,42.8474,42.9499,42.8474,42.9158,481131.25
2016-09-08 11:00:00,50.24,50.32,50.2,50.24,896686.0,42.9158,42.9841,42.8816,42.9158,896686.0
2016-09-08 11:30:00,50.24,50.24,50.12,50.16,258655.0,42.9158,42.9158,42.8133,42.8474,258655.0
2016-09-08 12:00:00,50.16,50.16,50.04,50.08,491265.75,42.8474,42.8474,42.7449,42.7791,491265.75
2016-09-08 12:30:00,50.08,50.08,50.04,50.04,683488.25,42.7791,42.7791,42.7449,42.7449,683488.25
2016-09-08 13:00:00,50.08,50.08,50.0,50.04,180478.0,42.7791,42.7791,42.7107,42.7449,180478.0
2016-09-08 13:30:00,50.04,50.12,50.0,50.08,331346.75,42.7449,42.8133,42.7107,42.7791,331346.75
2016-09-08 14:00:00,50.12,50.12,50.08,50.12,189652.5,42.8133,42.8133,42.7791,42.8133,189652.5
2016-09-08 14:30:00,50.12,50.16,50.08,50.16,218274.25,42.8133,42.8474,42.7791,42.8474,218274.25
2016-09-08 15:00:00,50.16,50.16,50.04,50.12,901845.25,42.8474,42.8474,42.7449,42.8133,901845.25
2016-09-08 15:30:00,50.12,50.12,50.08,50.12,446395.25,42.8133,42.8133,42.7791,42.8133,446395.25
2016-09-09 09:30:00,49.68,49.72,49.64,49.68,495262.5,42.4374,42.4716,42.4032,42.4374,495262.5
2016-09-09 10:00:00,49.64,49.72,49.6,49.72,829557.5,42.4032,42.4716,42.3691,42.4716,829557.5
2016-09-09 10:30:00,49.72,49.76,49.52,49.6,888132.5,42.4716,42.5057,42.3007,42.3691,888132.5
2016-09-09 11:00:00,49.56,49.64,49.52,49.64,353949.5,42.3349,42.4032,42.3007,42.4032,353949.5
2016-09-09 11:30:00,49.64,49.64,49.52,49.56,97679.5,42.4032,42.4032,42.3007,42.3349,97679.5
2016-09-09 12:00:00,49.52,49.6,49.48,49.56,313014.0,42.3007,42.3691,42.2666,42.3349,313014.0
2016-09-09 12:30:00,49.52,49.56,49.48,49.52,184313.25,42.3007,42.3349,42.2666,42.3007,184313.25
2016-09-09 13:00:00,49.52,49.52,49.48,49.52,344857.5,42.3007,42.3007,42.2666,42.3007,344857.5
2016-09-09 13:30:00,49.52,49.52,49.4,49.48,184799.5,42.3007,42.3007,42.1982,42.2666,184799.5
2016-09-09 14:00:00,49.48,49.48,49.4,49.4,115622.0,42.2666,42.2666,42.1982,42.1982,115622.0
2016-09-09 14:30:00,49.44,49.48,49.4,49.44,401896.75,42.2324,42.2666,42.1982,42.2324,401896.75
2016-09-09 15:00:00,49.44,49.48,49.4,49.48,269679.75,42.2324,42.2666,42.1982,42.2666,269679.75
2016-09-09 15:30:00,49.48,49.48,49.28,49.32,1329168.75,42.2666,42.2666,42.0957,42.1299,1329168.75
2016-09-12 09:30:00,49.2,49.36,49.12,49.32,890862.25,42.0274,42.164,41.959,42.1299,890862.25
2016-09-12 10:00:00,49.36,49.4,49.28,49.4,410506.5,42.164,42.1982,42.0957,42.1982,410506.5
2016-09-12 10:30:00,49.4,49.4,49.24,49.36,206527.25,42.1982,42.1982,42.0615,42.164,206527.25
2016-09-12 11:00:00,49.36,49.44,49.28,49.36,1556248.25,42.164,42.2324,42.0957,42.164,1556248.25
2016-09-12 11:30:00,49.4,49.4,49.32,49.36,444296.5,42.1982,42.1982,42.1299,42.164,444296.5
2016-09-12 12:00:00,49.32,49.44,49.32,49.4,1620797.25,42.1299,42.2324,42.1299,42.1982,1620797.25
2016-09-12 12:30:00,49.44,49.48,49.4,49.48,209722.0,42.2324,42.2666,42.1982,42.2666,209722.0
2016-09-12 13:00:00,49.48,49.64,49.36,49.4,666908.25,42.2666,42.4032,42.164,42.1982,666908.25
2016-09-12 13:30:00,49.4,49.6,49.36,49.6,259026.25,42.1982,42.3691,42.164,42.3691,259026.25
2016-09-12 14:00:00,49.6,49.68,49.56,49.64,318275.0,42.3691,42.4374,42.3349,42.4032,318275.0
2016-09-12 14:30:00,49.64,49.76,49.6,49.68,291486.0,42.4032,42.5057,42.3691,42.4374,291486.0
2016-09-12 15:00:00,49.68,49.76,49.64,49.68,285237.0,42.4374,42.5057,42.4032,42.4374,285237.0
2016-09-12 15:30:00,49.72,49.76,49.64,49.72,997455.5,42.4716,42.5057,42.4032,42.4716,997455.5
2016-09-13 09:30:00,49.2,49.28,49.08,49.16,858412.0,42.0274,42.0957,41.9249,41.9932,858412.0
2016-09-13 10:00:00,49.16,49.2,49.04,49.12,602584.75,41.9932,42.0274,41.8907,41.959,602584.75
2016-09-13 10:30:00,49.12,49.16,49.04,49.08,491993.75,41.959,41.9932,41.8907,41.9249,491993.75
2016-09-13 11:00:00,49.08,49.08,48.88,48.88,759400.75,41.9249,41.9249,41.754,41.754,759400.75
2016-09-13 11:30:00,48.88,48.92,48.84,48.92,635208.0,41.754,41.7882,41.7199,41.7882,635208.0
2016-09-13 12:00:00,48.92,48.96,48.8,48.84,498802.0,41.7882,41.8224,41.6857,41.7199,498802.0
2016-09-13 12:30:00,48.84,48.84,48.72,48.76,137788.0,41.7199,41.7199,41.6173,41.6515,137788.0
2016-09-13 13:00:00,48.76,48.92,48.64,48.92,784742.75,41.6515,41.7882,41.549,41.7882,784742.75
2016-09-13 13:30:00,48.92,49.0,48.8,48.84,912508.75,41.7882,41.8565,41.6857,41.7199,912508.75
2016-09-13 14:00:00,48.88,48.88,48.76,48.8,357117.25,41.754,41.754,41.6515,41.6857,357117.25
2016-09-13 14:30:00,48.8,48.88,48.72,48.8,751408.75,41.6857,41.754,41.6173,41.6857,751408.75
2016-09-13 15:00:00,48.8,48.88,48.72,48.8,692958.0,41.6857,41.754,41.6173,41.6857,692958.0
2016-09-13 15:30:00,48.8,48.96,48.76,48.88,1864476.25,41.6857,41.8224,41.6515,41.754,1864476.25
2016-09-14 09:30:00,48.52,48.64,48.48,48.6,988696.75,41.4465,41.549,41.4123,41.5148,988696.75
2016-09-14 10:00:00,48.6,48.72,48.56,48.68,465298.25,41.5148,41.6173,41.4807,41.5832,465298.25
2016-09-14 10:30:00,48.68,48.76,48.48,48.52,485045.5,41.5832,41.6515,41.4123,41.4465,485045.5
2016-09-14 11:00:00,48.52,48.64,48.48,48.56,587697.5,41.4465,41.549,41.4123,41.4807,587697.5
2016-09-14 11:30:00,48.56,48.56,48.44,48.52,719963.0,41.4807,41.4807,41.3782,41.4465,719963.0
2016-09-14 12:00:00,48.52,48.52,48.44,48.52,383325.25,41.4465,41.4465,41.3782,41.4465,383325.25
2016-09-14 12:30:00,48.52,48.52,48.36,48.4,645272.5,41.4465,41.4465,41.3098,41.344,645272.5
2016-09-14 13:00:00,48.44,48.52,48.4,48.48,314553.75,41.3782,41.4465,41.344,41.4123,314553.75
2016-09-14 13:30:00,48.48,48.52,48.4,48.44,969347.0,41.4123,41.4465,41.344,41.3782,969347.0
2016-09-14 14:00:00,48.44,48.48,48.4,48.48,209775.0,41.3782,41.4123,41.344,41.4123,209775.0
2016-09-14 14:30:00,48.44,48.56,48.44,48.52,248306.25,41.3782,41.4807,41.3782,41.4465,248306.25
2016-09-14 15:00:00,48.52,48.56,48.4,48.4,315101.0,41.4465,41.4807,41.344,41.344,315101.0
2016-09-14 15:30:00,48.4,48.52,48.4,48.52,1153805.25,41.344,41.4465,41.344,41.4465,1153805.25
2016-09-15 09:30:00,48.4,48.48,48.32,48.4,679672.25,41.344,41.4123,41.2757,41.344,679672.25
2016-09-15 10:00:00,48.4,48.52,48.36,48.48,660654.75,41.344,41.4465,41.3098,41.4123,660654.75
2016-09-15 10:30:00,48.48,48.56,48.44,48.56,321837.0,41.4123,41.4807,41.3782,41.4807,321837.0
2016-09-15 11:00:00,48.56,48.72,48.52,48.68,311668.0,41.4807,41.6173,41.4465,41.5832,311668.0
2016-09-15 11:30:00,48.68,48.72,48.64,48.68,244682.0,41.5832,41.6173,41.549,41.5832,244682.0
2016-09-15 12:00:00,48.64,48.68,48.6,48.64,782629.75,41.549,41.5832,41.5148,41.549,782629.75
2016-09-15 12:30:00,48.64,48.64,48.56,48.64,181198.0,41.549,41.549,41.4807,41.549,181198.0
2016-09-15 13:00:00,48.64,48.72,48.6,48.68,855660.25,41.549,41.6173,41.5148,41.5832,855660.25
2016-09-15 13:30:00,48.68,48.8,48.64,48.76,297905.0,41.5832,41.6857,41.549,41.6515,297905.0
2016-09-15 14:00:00,48.76,48.88,48.76,48.84,167273.75,41.6515,41.754,41.6515,41.7199,167273.75
2016-09-15 14:30:00,48.88,48.88,48.8,48.8,146474.0,41.754,41.754,41.6857,41.6857,146474.0
2016-09-15 15:00:00,48.84,48.84,48.76,48.76,174440.25,41.7199,41.7199,41.6515,41.6515,174440.25
2016-09-15 15:30:00,48.76,48.84,48.76,48.8,764175.75,41.6515,41.7199,41.6515,41.6857,764175.75
2016-09-16 09:30:00,48.44,48.52,48.4,48.48,306699.5,41.3782,41.4465,41.344,41.4123,306699.5
2016-09-16 10:00:00,48.48,48.48,48.36,48.44,545197.75,41.4123,41.4123,41.3098,41.3782,545197.75
2016-09-16 10:30:00,48.44,48.48,48.4,48.44,323713.75,41.3782,41.4123,41.344,41.3782,323713.75
2016-09-16 11:00:00,48.44,48.44,48.36,48.4,332295.5,41.3782,41.3782,41.3098,41.344,332295.5
2016-09-16 11:30:00,48.36,48.44,48.36,48.4,108252.5,41.3098,41.3782,41.3098,41.344,108252.5
2016-09-16 12:00:00,48.4,48.4,48.32,48.36,58148.0,41.344,41.344,41.2757,41.3098,58148.0
2016-09-16 12:30:00,48.36,48.4,48.32,48.36,72625.5,41.3098,41.344,41.2757,41.3098,72625.5
2016-09-16 13:00:00,48.32,48.36,48.32,48.32,49955.25,41.2757,41.3098,41.2757,41.2757,49955.25
2016-09-16 13:30:00,48.36,48.36,48.28,48.32,97092.5,41.3098,41.3098,41.2415,41.2757,97092.5
2016-09-16 14:00:00,48.32,48.32,48.28,48.32,85535.0,41.2757,41.2757,41.2415,41.2757,85535.0
2016-09-16 14:30:00,48.28,48.32,48.28,48.28,152763.5,41.2415,41.2757,41.2415,41.2415,152763.5
2016-09-16 15:00:00,48.28,48.32,48.24,48.32,250010.5,41.2415,41.2757,41.2073,41.2757,250010.5
2016-09-16 15:30:00,48.32,48.4,48.28,48.36,1379834.5,41.2757,41.344,41.2415,41.3098,1379834.5
2016-09-19 09:30:00,48.72,48.84,48.72,48.8,325073.0,41.6173,41.7199,41.6173,41.6857,325073.0
2016-09-19 10:00:00,48.84,48.84,48.76,48.76,93419.75,41.7199,41.7199,41.6515,41.6515,93419.75
2016-09-19 10:30:00,48.76,48.8,48.72,48.76,230536.5,41.6515,41.6857,41.6173,41.6515,230536.5
2016-09-19 11:00:00,48.76,48.8,48.72,48.76,117043.25,41.6515,41.6857,41.6173,41.6515,117043.25
2016-09-19 11:30:00,48.76,48.8,48.76,48.8,108026.25,41.6515,41.6857,41.6515,41.6857,108026.25
2016-09-19 12:00:00,48.8,48.8,48.64,48.76,476694.75,41.6857,41.6857,41.549,41.6515,476694.75
2016-09-19 12:30:00,48.72,48.76,48.64,48.68,103399.0,41.6173,41.6515,41.549,41.5832,103399.0
2016-09-19 13:00:00,48.64,48.72,48.6,48.64,332984.25,41.549,41.6173,41.5148,41.549,332984.25
2016-09-19 13:30:00,48.64,48.64,48.52,48.64,262646.5,41.549,41.549,41.4465,41.549,262646.5
2016-09-19 14:00:00,48.64,48.68,48.6,48.64,233658.0,41.549,41.5832,41.5148,41.549,233658.0
2016-09-19 14:30:00,48.6,48.64,48.6,48.64,58919.5,41.5148,41.549,41.5148,41.549,58919.5
2016-09-19 15:00:00,48.64,48.64,48.56,48.6,181461.25,41.549,41.549,41.4807,41.5148,181461.25
2016-09-19 15:30:00,48.6,48.64,48.52,48.52,594061.75,41.5148,41.549,41.4465,41.4465,594061.75
2016-09-20 09:30:00,49.28,49.32,49.24,49.32,493574.0,42.0957,42.1299,42.0615,42.1299,493574.0
2016-09-20 10:00:00,49.32,49.4,49.28,49.4,1021396.0,42.1299,42.1982,42.0957,42.1982,1021396.0
2016-09-20 10:30:00,49.4,49.4,49.24,49.32,627199.5,42.1982,42.1982,42.0615,42.1299,627199.5
2016-09-20 11:00:00,49.32,49.36,49.24,49.28,428849.0,42.1299,42.164,42.0615,42.0957,428849.0
2016-09-20 11:30:00,49.28,49.28,49.2,49.2,447020.5,42.0957,42.0957,42.0274,42.0274,447020.5
2016-09-20 12:00:00,49.2,49.28,49.2,49.2,1010547.75,42.0274,42.0957,42.0274,42.0274,1010547.75
2016-09-20 12:30:00,49.2,49.24,49.2,49.2,691325.5,42.0274,42.0615,42.0274,42.0274,691325.5
2016-09-20 13:00:00,49.2,49.28,49.2,49.2,915275.5,42.0274,42.0957,42.0274,42.0274,915275.5
2016-09-20 13:30:00,49.24,49.24,49.2,49.24,282576.0,42.0615,42.0615,42.0274,42.0615,282576.0
2016-09-20 14:00:00,49.24,49.28,49.16,49.2,776348.5,42.0615,42.0957,41.9932,42.0274,776348.5
2016-09-20 14:30:00,49.2,49.24,49.2,49.24,33899.0,42.0274,42.0615,42.0274,42.0615,33899.0
2016-09-20 15:00:00,49.2,49.24,49.16,49.2,241040.5,42.0274,42.0615,41.9932,42.0274,241040.5
2016-09-20 15:30:00,49.16,49.28,49.16,49.16,599340.0,41.9932,42.0957,41.9932,41.9932,599340.0
2016-09-21 09:30:00,50.56,50.64,50.52,50.6,761349.5,43.1891,43.2574,43.1549,43.2233,761349.5
2016-09-21 10:00:00,50.6,50.64,50.52,50.52,670816.5,43.2233,43.2574,43.1549,43.1549,670816.5
2016-09-21 10:30:00,50.56,50.6,50.48,50.52,1021670.75,43.1891,43.2233,43.1208,43.1549,1021670.75
2016-09-21 11:00:00,50.52,50.56,50.48,50.48,445557.25,43.1549,43.1891,43.1208,43.1208,445557.25
2016-09-21 11:30:00,50.52,50.52,50.36,50.44,1331273.5,43.1549,43.1549,43.0183,43.0866,1331273.5
2016-09-21 12:00:00,50.4,50.44,50.32,50.36,686390.5,43.0524,43.0866,42.9841,43.0183,686390.5
2016-09-21 12:30:00,50.36,50.4,50.28,50.36,417946.75,43.0183,43.0524,42.9499,43.0183,417946.75
2016-09-21 13:00:00,50.36,50.4,50.32,50.36,156454.25,43.0183,43.0524,42.9841,43.0183,156454.25
2016-09-21 13:30:00,50.32,50.4,50.24,50.28,455767.5,42.9841,43.0524,42.9158,42.9499,455767.5
2016-09-21 14:00:00,50.32,50.56,50.28,50.4,2249888.25,42.9841,43.1891,42.9499,43.0524,2249888.25
2016-09-21 14:30:00,50.4,50.64,50.36,50.64,501893.0,43.0524,43.2574,43.0183,43.2574,501893.0
2016-09-21 15:00:00,50.64,50.76,50.56,50.68,389916.25,43.2574,43.3599,43.1891,43.2916,389916.25
2016-09-21 15:30:00,50.68,50.8,50.64,50.64,2239418.0,43.2916,43.3941,43.2574,43.2574,2239418.0
2016-09-22 09:30:00,51.4,51.48,51.4,51.44,500868.75,43.9066,43.975,43.9066,43.9408,500868.75
2016-09-22 10:00:00,51.48,51.48,51.32,51.4,364567.25,43.975,43.975,43.8383,43.9066,364567.25
2016-09-22 10:30:00,51.4,51.4,51.36,51.36,592893.75,43.9066,43.9066,43.8725,43.8725,592893.75
2016-09-22 11:00:00,51.36,51.36,51.16,51.16,803992.75,43.8725,43.8725,43.7016,43.7016,803992.75
2016-09-22 11:30:00,51.16,51.32,51.16,51.32,415633.75,43.7016,43.8383,43.7016,43.8383,415633.75
2016-09-22 12:00:00,51.32,51.32,51.24,51.32,421887.75,43.8383,43.8383,43.77,43.8383,421887.75
2016-09-22 12:30:00,51.32,51.32,51.28,51.32,183965.75,43.8383,43.8383,43.8041,43.8383,183965.75
2016-09-22 13:00:00,51.32,51.36,51.28,51.36,181033.0,43.8383,43.8725,43.8041,43.8725,181033.0
2016-09-22 13:30:00,51.36,51.36,51.32,51.36,483756.5,43.8725,43.8725,43.8383,43.8725,483756.5
2016-09-22 14:00:00,51.36,51.36,51.2,51.24,798588.0,43.8725,43.8725,43.7358,43.77,798588.0
2016-09-22 14:30:00,51.24,51.32,51.2,51.32,323392.5,43.77,43.8383,43.7358,43.8383,323392.5
2016-09-22 15:00:00,51.32,51.36,51.28,51.36,320044.5,43.8383,43.8725,43.8041,43.8725,320044.5
2016-09-22 15:30:00,51.36,51.4,51.24,51.28,2728199.0,43.8725,43.9066,43.77,43.8041,2728199.0
2016-09-23 09:30:00,50.56,50.64,50.56,50.6,768845.0,43.1891,43.2574,43.1891,43.2233,768845.0
2016-09-23 10:00:00,50.6,50.64,50.52,50.6,501434.25,43.2233,43.2574,43.1549,43.2233,501434.25
2016-09-23 10:30:00,50.64,50.64,50.56,50.64,373387.0,43.2574,43.2574,43.1891,43.2574,373387.0
2016-09-23 11:00:00,50.64,50.64,50.6,50.64,145642.25,43.2574,43.2574,43.2233,43.2574,145642.25
2016-09-23 11:30:00,50.64,50.64,50.56,50.6,304520.0,43.2574,43.2574,43.1891,43.2233,304520.0
2016-09-23 12:00:00,50.6,50.6,50.56,50.6,49908.75,43.2233,43.2233,43.1891,43.2233,49908.75
2016-09-23 12:30:00,50.6,50.6,50.56,50.6,66266.0,43.2233,43.2233,43.1891,43.2233,66266.0
2016-09-23 13:00:00,50.6,50.6,50.56,50.6,177507.25,43.2233,43.2233,43.1891,43.2233,177507.25
2016-09-23 13:30:00,50.6,50.6,50.48,50.48,128833.25,43.2233,43.2233,43.1208,43.1208,128833.25
2016-09-23 14:00:00,50.52,50.56,50.48,50.52,117806.0,43.1549,43.1891,43.1208,43.1549,117806.0
2016-09-23 14:30:00,50.52,50.6,50.52,50.52,304586.0,43.1549,43.2233,43.1549,43.1549,304586.0
2016-09-23 15:00:00,50.52,50.56,50.48,50.52,210936.75,43.1549,43.1891,43.1208,43.1549,210936.75
2016-09-23 15:30:00,50.52,50.6,50.52,50.56,917517.25,43.1549,43.2233,43.1549,43.1891,917517.25
2016-09-26 09:30:00,50.04,50.04,49.96,50.0,200584.5,42.7449,42.7449,42.6766,42.7107,200584.5
2016-09-26 10:00:00,49.96,50.08,49.96,50.0,288264.75,42.6766,42.7791,42.6766,42.7107,288264.75
2016-09-26 10:30:00,50.0,50.08,50.0,50.08,275727.5,42.7107,42.7791,42.7107,42.7791,275727.5
2016-09-26 11:00:00,50.08,50.08,50.04,50.08,109067.25,42.7791,42.7791,42.7449,42.7791,109067.25
2016-09-26 11:30:00,50.04,50.08,50.0,50.04,193138.25,42.7449,42.7791,42.7107,42.7449,193138.25
2016-09-26 12:00:00,50.08,50.08,50.04,50.04,35831.25,42.7791,42.7791,42.7449,42.7449,35831.25
2016-09-26 12:30:00,50.08,50.12,50.04,50.08,129258.0,42.7791,42.8133,42.7449,42.7791,129258.0
2016-09-26 13:00:00,50.08,50.12,50.04,50.04,130531.75,42.7791,42.8133,42.7449,42.7449,130531.75
2016-09-26 13:30:00,50.08,50.08,50.0,50.0,177723.75,42.7791,42.7791,42.7107,42.7107,177723.75
2016-09-26 14:00:00,50.0,50.04,50.0,50.0,79751.25,42.7107,42.7449,42.7107,42.7107,79751.25
2016-09-26 14:30:00,50.0,50.04,49.96,50.0,166513.5,42.7107,42.7449,42.6766,42.7107,166513.5
2016-09-26 15:00:00,50.0,50.08,49.96,50.08,227865.25,42.7107,42.7791,42.6766,42.7791,227865.25
2016-09-26 15:30:00,50.08,50.12,50.04,50.12,965565.75,42.7791,42.8133,42.7449,42.8133,965565.75
2016-09-27 09:30:00,50.52,50.6,50.4,50.6,401294.0,43.1549,43.2233,43.0524,43.2233,401294.0
2016-09-27 10:00:00,50.6,50.68,50.56,50.64,334804.25,43.2233,43.2916,43.1891,43.2574,334804.25
2016-09-27 10:30:00,50.68,50.68,50.48,50.52,424520.0,43.2916,43.2916,43.1208,43.1549,424520.0
2016-09-27 11:00:00,50.52,50.6,50.52,50.6,160000.75,43.1549,43.2233,43.1549,43.2233,160000.75
2016-09-27 11:30:00,50.6,50.68,50.56,50.68,236513.25,43.2233,43.2916,43.1891,43.2916,236513.25
2016-09-27 12:00:00,50.68,50.72,50.6,50.68,319815.0,43.2916,43.3258,43.2233,43.2916,319815.0
2016-09-27 12:30:00,50.68,50.72,50.6,50.68,226246.0,43.2916,43.3258,43.2233,43.2916,226246.0
2016-09-27 13:00:00,50.68,50.72,50.64,50.72,265542.25,43.2916,43.3258,43.2574,43.3258,265542.25
2016-09-27 13:30:00,50.72,50.72,50.68,50.72,72439.0,43.3258,43.3258,43.2916,43.3258,72439.0
2016-09-27 14:00:00,50.68,50.72,50.64,50.68,122153.75,43.2916,43.3258,43.2574,43.2916,122153.75
2016-09-27 14:30:00,50.68,50.68,50.64,50.68,1110481.25,43.2916,43.2916,43.2574,43.2916,1110481.25
2016-09-27 15:00:00,50.68,50.72,50.64,50.68,834022.75,43.2916,43.3258,43.2574,43.2916,834022.75
2016-09-27 15:30:00,50.68,50.72,50.64,50.68,1040278.75,43.2916,43.3258,43.2574,43.2916,1040278.75
2016-09-28 09:30:00,50.56,50.64,50.56,50.6,171803.25,43.1891,43.2574,43.1891,43.2233,171803.25
2016-09-28 10:00:00,50.6,50.64,50.48,50.52,205875.0,43.2233,43.2574,43.1208,43.1549,205875.0
2016-09-28 10:30:00,50.52,50.56,50.36,50.4,380211.5,43.1549,43.1891,43.0183,43.0524,380211.5
2016-09-28 11:00:00,50.36,50.44,50.32,50.4,488310.0,43.0183,43.0866,42.9841,43.0524,488310.0
2016-09-28 11:30:00,50.44,50.48,50.4,50.48,659817.0,43.0866,43.1208,43.0524,43.1208,659817.0
2016-09-28 12:00:00,50.44,50.48,50.4,50.48,240200.75,43.0866,43.1208,43.0524,43.1208,240200.75
2016-09-28 12:30:00,50.44,50.48,50.44,50.44,154967.0,43.0866,43.1208,43.0866,43.0866,154967.0
2016-09-28 13:00:00,50.48,50.48,50.4,50.44,789562.5,43.1208,43.1208,43.0524,43.0866,789562.5
2016-09-28 13:30:00,50.48,50.48,50.44,50.48,856928.0,43.1208,43.1208,43.0866,43.1208,856928.0
2016-09-28 14:00:00,50.48,50.56,50.44,50.52,727416.25,43.1208,43.1891,43.0866,43.1549,727416.25
2016-09-28 14:30:00,50.52,50.56,50.52,50.52,835437.75,43.1549,43.1891,43.1549,43.1549,835437.75
2016-09-28 15:00:00,50.52,50.6,50.52,50.56,479974.25,43.1549,43.2233,43.1549,43.1891,479974.25
2016-09-28 15:30:00,50.6,50.64,50.56,50.64,622441.5,43.2233,43.2574,43.1891,43.2574,622441.5
2016-09-29 09:30:00,50.4,50.48,50.4,50.44,413705.25,43.0524,43.1208,43.0524,43.0866,413705.25
2016-09-29 10:00:00,50.44,50.48,50.4,50.44,257886.25,43.0866,43.1208,43.0524,43.0866,257886.25
2016-09-29 10:30:00,50.44,50.48,50.36,50.4,458414.25,43.0866,43.1208,43.0183,43.0524,458414.25
2016-09-29 11:00:00,50.4,50.44,50.32,50.4,407382.75,43.0524,43.0866,42.9841,43.0524,407382.75
2016-09-29 11:30:00,50.4,50.44,50.36,50.44,93907.75,43.0524,43.0866,43.0183,43.0866,93907.75
2016-09-29 12:00:00,50.4,50.48,50.4,50.48,131409.25,43.0524,43.1208,43.0524,43.1208,131409.25
2016-09-29 12:30:00,50.48,50.48,50.24,50.32,531395.75,43.1208,43.1208,42.9158,42.9841,531395.75
2016-09-29 13:00:00,50.32,50.36,50.24,50.28,481306.75,42.9841,43.0183,42.9158,42.9499,481306.75
2016-09-29 13:30:00,50.28,50.28,50.12,50.16,378348.75,42.9499,42.9499,42.8133,42.8474,378348.75
2016-09-29 14:00:00,50.16,50.24,50.12,50.2,437132.5,42.8474,42.9158,42.8133,42.8816,437132.5
2016-09-29 14:30:00,50.24,50.28,50.2,50.2,309022.5,42.9158,42.9499,42.8816,42.8816,309022.5
2016-09-29 15:00:00,50.2,50.32,50.2,50.28,222265.0,42.8816,42.9841,42.8816,42.9499,222265.0
2016-09-29 15:30:00,50.24,50.32,50.2,50.28,1255410.0,42.9158,42.9841,42.8816,42.9499,1255410.0
2016-09-30 09:30:00,49.96,50.08,49.96,50.0,1590702.0,42.6766,42.7791,42.6766,42.7107,1590702.0
2016-09-30 10:00:00,50.0,50.04,49.96,50.0,366397.0,42.7107,42.7449,42.6766,42.7107,366397.0
2016-09-30 10:30:00,50.0,50.04,49.96,49.96,489336.75,42.7107,42.7449,42.6766,42.6766,489336.75
2016-09-30 11:00:00,50.0,50.28,49.96,50.28,443762.5,42.7107,42.9499,42.6766,42.9499,443762.5
2016-09-30 11:30:00,50.24,50.28,50.2,50.28,313102.0,42.9158,42.9499,42.8816,42.9499,313102.0
2016-09-30 12:00:00,50.28,50.28,50.2,50.28,210887.25,42.9499,42.9499,42.8816,42.9499,210887.25
2016-09-30 12:30:00,50.28,50.32,50.24,50.28,418363.0,42.9499,42.9841,42.9158,42.9499,418363.0
2016-09-30 13:00:00,50.28,50.28,50.2,50.24,199953.75,42.9499,42.9499,42.8816,42.9158,199953.75
2016-09-30 13:30:00,50.2,50.28,50.2,50.28,242404.75,42.8816,42.9499,42.8816,42.9499,242404.75
2016-09-30 14:00:00,50.28,50.28,50.16,50.2,2704174.25,42.9499,42.9499,42.8474,42.8816,2704174.25
2016-09-30 14:30:00,50.2,50.24,50.2,50.2,950366.5,42.8816,42.9158,42.8816,42.8816,950366.5
2016-09-30 15:00:00,50.2,50.24,50.2,50.2,1415903.5,42.8816,42.9158,42.8816,42.8816,1415903.5
2016-09-30 15:30:00,50.2,50.24,50.12,50.12,2161824.0,42.8816,42.9158,42.8133,42.8133,2161824.0
2016-10-03 09:30:00,49.92,49.96,49.88,49.92,643326.5,42.6424,42.6766,42.6082,42.6424,643326.5
2016-10-03 10:00:00,49.92,49.96,49.88,49.92,242171.75,42.6424,42.6766,42.6082,42.6424,242171.75
2016-10-03 10:30:00,49.92,50.04,49.88,50.0,616451.25,42.6424,42.7449,42.6082,42.7107,616451.25
2016-10-03 11:00:00,50.0,50.0,49.92,49.96,377035.25,42.7107,42.7107,42.6424,42.6766,377035.25
2016-10-03 11:30:00,49.96,49.96,49.88,49.92,221185.5,42.6766,42.6766,42.6082,42.6424,221185.5
2016-10-03 12:00:00,49.92,49.96,49.88,49.92,253448.75,42.6424,42.6766,42.6082,42.6424,253448.75
2016-10-03 12:30:00,49.92,49.92,49.88,49.92,74698.5,42.6424,42.6424,42.6082,42.6424,74698.5
2016-10-03 13:00:00,49.92,49.92,49.88,49.92,121702.75,42.6424,42.6424,42.6082,42.6424,121702.75
2016-10-03 13:30:00,49.88,49.92,49.88,49.92,52172.5,42.6082,42.6424,42.6082,42.6424,52172.5
2016-10-03 14:00:00,49.92,49.96,49.88,49.96,261137.25,42.6424,42.6766,42.6082,42.6766,261137.25
2016-10-03 14:30:00,49.96,49.96,49.92,49.92,188614.5,42.6766,42.6766,42.6424,42.6424,188614.5
2016-10-03 15:00:00,49.96,49.96,49.92,49.96,122139.25,42.6766,42.6766,42.6424,42.6766,122139.25
2016-10-03 15:30:00,49.96,50.0,49.92,49.96,750279.25,42.6766,42.7107,42.6424,42.6766,750279.25
2016-10-04 09:30:00,50.08,50.16,50.08,50.12,675897.75,42.7791,42.8474,42.7791,42.8133,675897.75
2016-10-04 10:00:00,50.12,50.16,50.0,50.04,726537.75,42.8133,42.8474,42.7107,42.7449,726537.75
2016-10-04 10:30:00,50.04,50.12,50.0,50.08,267200.0,42.7449,42.8133,42.7107,42.7791,267200.0
2016-10-04 11:00:00,50.08,50.08,49.92,50.0,352171.75,42.7791,42.7791,42.6424,42.7107,352171.75
2016-10-04 11:30:00,50.0,50.04,49.84,49.84,586626.0,42.7107,42.7449,42.5741,42.5741,586626.0
2016-10-04 12:00:00,49.88,49.96,49.84,49.88,1387266.25,42.6082,42.6766,42.5741,42.6082,1387266.25
2016-10-04 12:30:00,49.92,49.92,49.8,49.84,1290411.25,42.6424,42.6424,42.5399,42.5741,1290411.25
2016-10-04 13:00:00,49.84,49.88,49.76,49.8,763397.0,42.5741,42.6082,42.5057,42.5399,763397.0
2016-10-04 13:30:00,49.8,49.8,49.76,49.76,254693.75,42.5399,42.5399,42.5057,42.5057,254693.75
2016-10-04 14:00:00,49.8,49.8,49.68,49.72,322028.25,42.5399,42.5399,42.4374,42.4716,322028.25
2016-10-04 14:30:00,49.72,49.76,49.64,49.68,459688.25,42.4716,42.5057,42.4032,42.4374,459688.25
2016-10-04 15:00:00,49.68,49.76,49.64,49.76,515063.25,42.4374,42.5057,42.4032,42.5057,515063.25
2016-10-04 15:30:00,49.72,49.76,49.68,49.76,1342355.75,42.4716,42.5057,42.4374,42.5057,1342355.75
2016-10-05 09:30:00,49.96,50.04,49.96,49.96,397147.75,42.6766,42.7449,42.6766,42.6766,397147.75
2016-10-05 10:00:00,50.0,50.04,49.88,50.0,1046985.25,42.7107,42.7449,42.6082,42.7107,1046985.25
2016-10-05 10:30:00,50.0,50.04,49.96,50.0,496961.0,42.7107,42.7449,42.6766,42.7107,496961.0
2016-10-05 11:00:00,50.0,50.04,49.96,50.04,537539.0,42.7107,42.7449,42.6766,42.7449,537539.0
2016-10-05 11:30:00,50.04,50.04,49.96,49.96,448262.75,42.7449,42.7449,42.6766,42.6766,448262.75
2016-10-05 12:00:00,50.0,50.0,49.96,50.0,28093.75,42.7107,42.7107,42.6766,42.7107,28093.75
2016-10-05 12:30:00,50.0,50.04,49.96,50.0,500802.0,42.7107,42.7449,42.6766,42.7107,500802.0
2016-10-05 13:00:00,50.0,50.04,50.0,50.0,60912.25,42.7107,42.7449,42.7107,42.7107,60912.25
2016-10-05 13:30:00,50.04,50.04,50.0,50.04,406903.5,42.7449,42.7449,42.7107,42.7449,406903.5
2016-10-05 14:00:00,50.0,50.04,50.0,50.04,25767.0,42.7107,42.7449,42.7107,42.7449,25767.0
2016-10-05 14:30:00,50.04,50.04,50.0,50.04,35088.5,42.7449,42.7449,42.7107,42.7449,35088.5
2016-10-05 15:00:00,50.0,50.08,50.0,50.04,238360.0,42.7107,42.7791,42.7107,42.7449,238360.0
2016-10-05 15:30:00,50.04,50.08,50.0,50.0,1552564.0,42.7449,42.7791,42.7107,42.7107,1552564.0
2016-10-06 09:30:00,49.68,49.76,49.64,49.72,784788.75,42.4374,42.5057,42.4032,42.4716,784788.75
2016-10-06 10:00:00,49.68,49.76,49.64,49.76,1192264.25,42.4374,42.5057,42.4032,42.5057,1192264.25
2016-10-06 10:30:00,49.76,49.76,49.68,49.76,853328.25,42.5057,42.5057,42.4374,42.5057,853328.25
2016-10-06 11:00:00,49.72,49.76,49.64,49.72,1317612.5,42.4716,42.5057,42.4032,42.4716,1317612.5
2016-10-06 11:30:00,49.72,49.8,49.68,49.8,688595.25,42.4716,42.5399,42.4374,42.5399,688595.25
2016-10-06 12:00:00,49.8,49.84,49.76,49.84,368400.5,42.5399,42.5741,42.5057,42.5741,368400.5
2016-10-06 12:30:00,49.84,49.84,49.8,49.8,277324.25,42.5741,42.5741,42.5399,42.5399,277324.25
2016-10-06 13:00:00,49.8,49.84,49.76,49.76,1015420.75,42.5399,42.5741,42.5057,42.5057,1015420.75
2016-10-06 13:30:00,49.8,49.8,49.72,49.76,1386383.5,42.5399,42.5399,42.4716,42.5057,1386383.5
2016-10-06 14:00:00,49.76,49.76,49.72,49.76,790895.25,42.5057,42.5057,42.4716,42.5057,790895.25
2016-10-06 14:30:00,49.76,49.76,49.72,49.72,922380.5,42.5057,42.5057,42.4716,42.4716,922380.5
2016-10-06 15:00:00,49.72,49.76,49.72,49.76,1317783.75,42.4716,42.5057,42.4716,42.5057,1317783.75
2016-10-06 15:30:00,49.76,49.84,49.72,49.84,2847144.75,42.5057,42.5741,42.4716,42.5741,2847144.75
2016-10-07 09:30:00,49.8,49.84,49.64,49.72,765616.5,42.5399,42.5741,42.4032,42.4716,765616.5
2016-10-07 10:00:00,49.68,49.72,49.68,49.72,517222.25,42.4374,42.4716,42.4374,42.4716,517222.25
2016-10-07 10:30:00,49.72,49.76,49.68,49.72,563652.0,42.4716,42.5057,42.4374,42.4716,563652.0
2016-10-07 11:00:00,49.72,49.72,49.64,49.68,289336.0,42.4716,42.4716,42.4032,42.4374,289336.0
2016-10-07 11:30:00,49.68,49.72,49.48,49.52,696587.25,42.4374,42.4716,42.2666,42.3007,696587.25
2016-10-07 12:00:00,49.52,49.6,49.48,49.56,364772.5,42.3007,42.3691,42.2666,42.3349,364772.5
2016-10-07 12:30:00,49.56,49.64,49.52,49.64,202723.5,42.3349,42.4032,42.3007,42.4032,202723.5
2016-10-07 13:00:00,49.64,49.72,49.6,49.68,178839.25,42.4032,42.4716,42.3691,42.4374,178839.25
2016-10-07 13:30:00,49.68,49.76,49.68,49.72,175722.0,42.4374,42.5057,42.4374,42.4716,175722.0
2016-10-07 14:00:00,49.72,49.76,49.72,49.72,81022.25,42.4716,42.5057,42.4716,42.4716,81022.25
2016-10-07 14:30:00,49.72,49.76,49.68,49.72,136812.0,42.4716,42.5057,42.4374,42.4716,136812.0
2016-10-07 15:00:00,49.72,49.76,49.68,49.76,213627.75,42.4716,42.5057,42.4374,42.5057,213627.75
2016-10-07 15:30:00,49.76,49.8,49.72,49.76,409246.75,42.5057,42.5399,42.4716,42.5057,409246.75
2016-10-10 09:30:00,49.92,50.04,49.92,50.0,265603.75,42.6424,42.7449,42.6424,42.7107,265603.75
2016-10-10 10:00:00,49.96,50.04,49.96,50.0,104904.75,42.6766,42.7449,42.6766,42.7107,104904.75
2016-10-10 10:30:00,50.04,50.08,50.0,50.08,117258.75,42.7449,42.7791,42.7107,42.7791,117258.75
2016-10-10 11:00:00,50.04,50.08,49.92,49.96,255887.75,42.7449,42.7791,42.6424,42.6766,255887.75
2016-10-10 11:30:00,49.96,50.0,49.92,50.0,115289.0,42.6766,42.7107,42.6424,42.7107,115289.0
2016-10-10 12:00:00,49.96,50.0,49.92,49.96,113626.25,42.6766,42.7107,42.6424,42.6766,113626.25
2016-10-10 12:30:00,49.96,50.0,49.92,49.96,99436.25,42.6766,42.7107,42.6424,42.6766,99436.25
2016-10-10 13:00:00,50.0,50.04,49.96,49.96,130006.0,42.7107,42.7449,42.6766,42.6766,130006.0
2016-10-10 13:30:00,49.96,50.0,49.96,49.96,50015.0,42.6766,42.7107,42.6766,42.6766,50015.0
2016-10-10 14:00:00,49.96,50.0,49.96,49.96,45940.75,42.6766,42.7107,42.6766,42.6766,45940.75
2016-10-10 14:30:00,49.96,50.0,49.96,49.96,70703.75,42.6766,42.7107,42.6766,42.6766,70703.75
2016-10-10 15:00:00,49.96,50.0,49.92,49.96,54200.0,42.6766,42.7107,42.6424,42.6766,54200.0
2016-10-10 15:30:00,49.92,49.96,49.92,49.92,290318.75,42.6424,42.6766,42.6424,42.6424,290318.75
2016-10-11 09:30:00,49.76,49.8,49.6,49.64,328298.25,42.5057,42.5399,42.3691,42.4032,328298.25
2016-10-11 10:00:00,49.6,49.64,49.52,49.56,436201.0,42.3691,42.4032,42.3007,42.3349,436201.0
2016-10-11 10:30:00,49.6,49.64,49.52,49.52,635231.75,42.3691,42.4032,42.3007,42.3007,635231.75
2016-10-11 11:00:00,49.52,49.56,49.48,49.52,422424.5,42.3007,42.3349,42.2666,42.3007,422424.5
2016-10-11 11:30:00,49.52,49.6,49.48,49.56,390029.0,42.3007,42.3691,42.2666,42.3349,390029.0
2016-10-11 12:00:00,49.56,49.6,49.56,49.6,115308.5,42.3349,42.3691,42.3349,42.3691,115308.5
2016-10-11 12:30:00,49.6,49.64,49.56,49.56,204130.25,42.3691,42.4032,42.3349,42.3349,204130.25
2016-10-11 13:00:00,49.6,49.6,49.52,49.52,170919.5,42.3691,42.3691,42.3007,42.3007,170919.5
2016-10-11 13:30:00,49.52,49.56,49.44,49.52,211461.5,42.3007,42.3349,42.2324,42.3007,211461.5
2016-10-11 14:00:00,49.52,49.52,49.44,49.52,1596100.75,42.3007,42.3007,42.2324,42.3007,1596100.75
2016-10-11 14:30:00,49.52,49.52,49.44,49.48,369058.5,42.3007,42.3007,42.2324,42.2666,369058.5
2016-10-11 15:00:00,49.48,49.56,49.44,49.56,271312.5,42.2666,42.3349,42.2324,42.3349,271312.5
2016-10-11 15:30:00,49.52,49.56,49.48,49.52,636433.75,42.3007,42.3349,42.2666,42.3007,636433.75
2016-10-12 09:30:00,49.48,49.48,49.32,49.44,559137.75,42.2666,42.2666,42.1299,42.2324,559137.75
2016-10-12 10:00:00,49.44,49.48,49.4,49.48,314594.25,42.2324,42.2666,42.1982,42.2666,314594.25
2016-10-12 10:30:00,49.44,49.48,49.28,49.32,192360.25,42.2324,42.2666,42.0957,42.1299,192360.25
2016-10-12 11:00:00,49.32,49.36,49.28,49.36,231989.5,42.1299,42.164,42.0957,42.164,231989.5
2016-10-12 11:30:00,49.36,49.36,49.32,49.36,88312.0,42.164,42.164,42.1299,42.164,88312.0
2016-10-12 12:00:00,49.36,49.44,49.32,49.4,376934.25,42.164,42.2324,42.1299,42.1982,376934.25
2016-10-12 12:30:00,49.44,49.44,49.32,49.36,120982.0,42.2324,42.2324,42.1299,42.164,120982.0
2016-10-12 13:00:00,49.36,49.36,49.28,49.36,143739.75,42.164,42.164,42.0957,42.164,143739.75
2016-10-12 13:30:00,49.36,49.36,49.32,49.36,87815.0,42.164,42.164,42.1299,42.164,87815.0
2016-10-12 14:00:00,49.36,49.44,49.32,49.4,389124.0,42.164,42.2324,42.1299,42.1982,389124.0
2016-10-12 14:30:00,49.4,49.44,49.36,49.4,176279.25,42.1982,42.2324,42.164,42.1982,176279.25
2016-10-12 15:00:00,49.4,49.44,49.36,49.44,223016.25,42.1982,42.2324,42.164,42.2324,223016.25
2016-10-12 15:30:00,49.44,49.48,49.4,49.48,475103.0,42.2324,42.2666,42.1982,42.2666,475103.0
2016-10-13 09:30:00,49.12,49.16,49.0,49.04,473639.5,41.959,41.9932,41.8565,41.8907,473639.5
2016-10-13 10:00:00,49.04,49.16,49.04,49.12,201061.25,41.8907,41.9932,41.8907,41.959,201061.25
2016-10-13 10:30:00,49.12,49.2,49.08,49.16,425884.75,41.959,42.0274,41.9249,41.9932,425884.75
2016-10-13 11:00:00,49.16,49.2,49.08,49.12,580764.25,41.9932,42.0274,41.9249,41.959,580764.25
2016-10-13 11:30:00,49.16,49.2,49.12,49.12,102728.25,41.9932,42.0274,41.959,41.959,102728.25
2016-10-13 12:00:00,49.16,49.16,49.08,49.16,94959.5,41.9932,41.9932,41.9249,41.9932,94959.5
2016-10-13 12:30:00,49.16,49.24,49.12,49.2,191814.0,41.9932,42.0615,41.959,42.0274,191814.0
2016-10-13 13:00:00,49.2,49.28,49.2,49.28,53590.5,42.0274,42.0957,42.0274,42.0957,53590.5
2016-10-13 13:30:00,49.28,49.4,49.24,49.4,139203.25,42.0957,42.1982,42.0615,42.1982,139203.25
2016-10-13 14:00:00,49.36,49.4,49.28,49.32,193331.5,42.164,42.1982,42.0957,42.1299,193331.5
2016-10-13 14:30:00,49.32,49.44,49.28,49.44,472334.5,42.1299,42.2324,42.0957,42.2324,472334.5
2016-10-13 15:00:00,49.4,49.4,49.32,49.32,431481.5,42.1982,42.1982,42.1299,42.1299,431481.5
2016-10-13 15:30:00,49.32,49.36,49.28,49.36,1685891.25,42.1299,42.164,42.0957,42.164,1685891.25
2016-10-14 09:30:00,49.44,49.52,49.4,49.48,491126.5,42.2324,42.3007,42.1982,42.2666,491126.5
2016-10-14 10:00:00,49.48,49.52,49.44,49.48,1209014.0,42.2666,42.3007,42.2324,42.2666,1209014.0
2016-10-14 10:30:00,49.52,49.52,49.44,49.44,138894.5,42.3007,42.3007,42.2324,42.2324,138894.5
2016-10-14 11:00:00,49.44,49.48,49.36,49.4,365213.5,42.2324,42.2666,42.164,42.1982,365213.5
2016-10-14 11:30:00,49.4,49.4,49.36,49.4,358236.0,42.1982,42.1982,42.164,42.1982,358236.0
2016-10-14 12:00:00,49.4,49.4,49.36,49.4,340388.75,42.1982,42.1982,42.164,42.1982,340388.75
2016-10-14 12:30:00,49.4,49.44,49.36,49.44,252543.75,42.1982,42.2324,42.164,42.2324,252543.75
2016-10-14 13:00:00,49.44,49.44,49.4,49.44,153289.25,42.2324,42.2324,42.1982,42.2324,153289.25
2016-10-14 13:30:00,49.44,49.52,49.4,49.44,454289.5,42.2324,42.3007,42.1982,42.2324,454289.5
2016-10-14 14:00:00,49.44,49.44,49.36,49.36,736784.5,42.2324,42.2324,42.164,42.164,736784.5
2016-10-14 14:30:00,49.36,49.4,49.32,49.36,653753.25,42.164,42.1982,42.1299,42.164,653753.25
2016-10-14 15:00:00,49.32,49.36,49.32,49.36,126981.75,42.1299,42.164,42.1299,42.164,126981.75
2016-10-14 15:30:00,49.36,49.36,49.28,49.36,497646.0,42.164,42.164,42.0957,42.164,497646.0
2016-10-17 09:30:00,49.44,49.48,49.44,49.44,107351.25,42.2324,42.2666,42.2324,42.2324,107351.25
2016-10-17 10:00:00,49.48,49.52,49.4,49.52,160023.25,42.2666,42.3007,42.1982,42.3007,160023.25
2016-10-17 10:30:00,49.52,49.52,49.44,49.48,162652.25,42.3007,42.3007,42.2324,42.2666,162652.25
2016-10-17 11:00:00,49.48,49.48,49.36,49.36,414231.75,42.2666,42.2666,42.164,42.164,414231.75
2016-10-17 11:30:00,49.4,49.44,49.36,49.44,338221.5,42.1982,42.2324,42.164,42.2324,338221.5
2016-10-17 12:00:00,49.44,49.44,49.36,49.4,185414.0,42.2324,42.2324,42.164,42.1982,185414.0
2016-10-17 12:30:00,49.4,49.4,49.36,49.4,44569.5,42.1982,42.1982,42.164,42.1982,44569.5
2016-10-17 13:00:00,49.4,49.44,49.36,49.4,155910.25,42.1982,42.2324,42.164,42.1982,155910.25
2016-10-17 13:30:00,49.44,49.44,49.36,49.4,195417.75,42.2324,42.2324,42.164,42.1982,195417.75
2016-10-17 14:00:00,49.4,49.4,49.36,49.4,82447.25,42.1982,42.1982,42.164,42.1982,82447.25
2016-10-17 14:30:00,49.36,49.4,49.36,49.4,66062.5,42.164,42.1982,42.164,42.1982,66062.5
2016-10-17 15:00:00,49.4,49.4,49.36,49.4,124118.75,42.1982,42.1982,42.164,42.1982,124118.75
2016-10-17 15:30:00,49.4,49.4,49.36,49.36,445828.25,42.1982,42.1982,42.164,42.164,445828.25
2016-10-18 09:30:00,49.68,49.72,49.64,49.72,760398.25,42.4374,42.4716,42.4032,42.4716,760398.25
2016-10-18 10:00:00,49.68,49.72,49.64,49.68,333206.75,42.4374,42.4716,42.4032,42.4374,333206.75
2016-10-18 10:30:00,49.68,49.72,49.64,49.72,137428.0,42.4374,42.4716,42.4032,42.4716,137428.0
2016-10-18 11:00:00,49.72,49.76,49.68,49.76,219244.25,42.4716,42.5057,42.4374,42.5057,219244.25
2016-10-18 11:30:00,49.76,49.84,49.72,49.84,618594.75,42.5057,42.5741,42.4716,42.5741,618594.75
2016-10-18 12:00:00,49.8,49.84,49.8,49.8,103230.25,42.5399,42.5741,42.5399,42.5399,103230.25
2016-10-18 12:30:00,49.8,49.84,49.76,49.76,153069.0,42.5399,42.5741,42.5057,42.5057,153069.0
2016-10-18 13:00:00,49.8,49.8,49.76,49.76,80552.75,42.5399,42.5399,42.5057,42.5057,80552.75
2016-10-18 13:30:00,49.76,49.8,49.72,49.76,120101.75,42.5057,42.5399,42.4716,42.5057,120101.75
2016-10-18 14:00:00,49.76,49.76,49.72,49.76,64768.0,42.5057,42.5057,42.4716,42.5057,64768.0
2016-10-18 14:30:00,49.76,49.76,49.72,49.76,44436.0,42.5057,42.5057,42.4716,42.5057,44436.0
2016-10-18 15:00:00,49.76,49.76,49.72,49.76,114925.75,42.5057,42.5057,42.4716,42.5057,114925.75
2016-10-18 15:30:00,49.76,49.76,49.68,49.68,868931.5,42.5057,42.5057,42.4374,42.4374,868931.5
2016-10-19 09:30:00,49.92,49.96,49.88,49.92,320585.25,42.6424,42.6766,42.6082,42.6424,320585.25
2016-10-19 10:00:00,49.92,50.0,49.88,49.96,380467.25,42.6424,42.7107,42.6082,42.6766,380467.25
2016-10-19 10:30:00,50.0,50.0,49.96,50.0,78058.25,42.7107,42.7107,42.6766,42.7107,78058.25
2016-10-19 11:00:00,50.0,50.04,49.96,49.96,517027.0,42.7107,42.7449,42.6766,42.6766,517027.0
2016-10-19 11:30:00,49.96,50.0,49.96,49.96,540693.25,42.6766,42.7107,42.6766,42.6766,540693.25
2016-10-19 12:00:00,50.0,50.0,49.92,49.96,265130.5,42.7107,42.7107,42.6424,42.6766,265130.5
2016-10-19 12:30:00,49.96,49.96,49.92,49.96,138875.5,42.6766,42.6766,42.6424,42.6766,138875.5
2016-10-19 13:00:00,49.96,49.96,49.92,49.96,34870.75,42.6766,42.6766,42.6424,42.6766,34870.75
2016-10-19 13:30:00,49.96,49.96,49.92,49.96,27986.25,42.6766,42.6766,42.6424,42.6766,27986.25
2016-10-19 14:00:00,49.96,49.96,49.92,49.96,27716.0,42.6766,42.6766,42.6424,42.6766,27716.0
2016-10-19 14:30:00,49.96,49.96,49.88,49.92,69437.25,42.6766,42.6766,42.6082,42.6424,69437.25
2016-10-19 15:00:00,49.92,49.92,49.88,49.92,49359.5,42.6424,42.6424,42.6082,42.6424,49359.5
2016-10-19 15:30:00,49.88,49.92,49.84,49.84,396354.75,42.6082,42.6424,42.5741,42.5741,396354.75
2016-10-20 09:30:00,50.2,50.24,50.12,50.24,740454.25,42.8816,42.9158,42.8133,42.9158,740454.25
2016-10-20 10:00:00,50.24,50.32,50.2,50.2,369967.75,42.9158,42.9841,42.8816,42.8816,369967.75
2016-10-20 10:30:00,50.2,50.24,50.12,50.16,362213.5,42.8816,42.9158,42.8133,42.8474,362213.5
2016-10-20 11:00:00,50.16,50.24,50.08,50.16,873555.25,42.8474,42.9158,42.7791,42.8474,873555.25
2016-10-20 11:30:00,50.16,50.2,50.12,50.2,438986.75,42.8474,42.8816,42.8133,42.8816,438986.75
2016-10-20 12:00:00,50.2,50.24,50.16,50.2,260316.0,42.8816,42.9158,42.8474,42.8816,260316.0
2016-10-20 12:30:00,50.2,50.32,50.2,50.28,473244.0,42.8816,42.9841,42.8816,42.9499,473244.0
2016-10-20 13:00:00,50.28,50.32,50.24,50.32,461586.5,42.9499,42.9841,42.9158,42.9841,461586.5
2016-10-20 13:30:00,50.32,50.36,50.28,50.32,352819.75,42.9841,43.0183,42.9499,42.9841,352819.75
2016-10-20 14:00:00,50.32,50.36,50.28,50.32,950284.0,42.9841,43.0183,42.9499,42.9841,950284.0
2016-10-20 14:30:00,50.32,50.36,50.28,50.36,314596.25,42.9841,43.0183,42.9499,43.0183,314596.25
2016-10-20 15:00:00,50.32,50.4,50.32,50.36,502870.5,42.9841,43.0524,42.9841,43.0183,502870.5
2016-10-20 15:30:00,50.36,50.36,50.32,50.32,846263.75,43.0183,43.0183,42.9841,42.9841,846263.75
2016-10-21 09:30:00,50.04,50.08,50.0,50.04,138943.25,42.7449,42.7791,42.7107,42.7449,138943.25
2016-10-21 10:00:00,50.08,50.12,50.04,50.12,110940.5,42.7791,42.8133,42.7449,42.8133,110940.5
2016-10-21 10:30:00,50.12,50.16,50.08,50.12,200031.5,42.8133,42.8474,42.7791,42.8133,200031.5
2016-10-21 11:00:00,50.08,50.2,50.08,50.16,330048.0,42.7791,42.8816,42.7791,42.8474,330048.0
2016-10-21 11:30:00,50.16,50.2,50.12,50.16,103378.5,42.8474,42.8816,42.8133,42.8474,103378.5
2016-10-21 12:00:00,50.2,50.2,50.16,50.16,106000.75,42.8816,42.8816,42.8474,42.8474,106000.75
2016-10-21 12:30:00,50.2,50.2,50.16,50.16,41072.5,42.8816,42.8816,42.8474,42.8474,41072.5
2016-10-21 13:00:00,50.2,50.24,50.16,50.2,502035.25,42.8816,42.9158,42.8474,42.8816,502035.25
2016-10-21 13:30:00,50.2,50.24,50.16,50.2,99968.5,42.8816,42.9158,42.8474,42.8816,99968.5
2016-10-21 14:00:00,50.24,50.24,50.2,50.24,31437.75,42.9158,42.9158,42.8816,42.9158,31437.75
2016-10-21 14:30:00,50.24,50.28,50.2,50.28,121847.25,42.9158,42.9499,42.8816,42.9499,121847.25
2016-10-21 15:00:00,50.28,50.28,50.24,50.28,92359.0,42.9499,42.9499,42.9158,42.9499,92359.0
2016-10-21 15:30:00,50.24,50.32,50.24,50.32,357545.0,42.9158,42.9841,42.9158,42.9841,357545.0
2016-10-24 09:30:00,50.36,50.4,50.36,50.4,144275.5,43.0183,43.0524,43.0183,43.0524,144275.5
2016-10-24 10:00:00,50.4,50.4,50.28,50.28,512147.0,43.0524,43.0524,42.9499,42.9499,512147.0
2016-10-24 10:30:00,50.32,50.32,50.24,50.28,147332.5,42.9841,42.9841,42.9158,42.9499,147332.5
2016-10-24 11:00:00,50.28,50.32,50.24,50.28,104479.75,42.9499,42.9841,42.9158,42.9499,104479.75
2016-10-24 11:30:00,50.32,50.32,50.28,50.28,50932.5,42.9841,42.9841,42.9499,42.9499,50932.5
2016-10-24 12:00:00,50.32,50.32,50.24,50.28,43157.25,42.9841,42.9841,42.9158,42.9499,43157.25
2016-10-24 12:30:00,50.28,50.28,50.2,50.24,219719.0,42.9499,42.9499,42.8816,42.9158,219719.0
2016-10-24 13:00:00,50.24,50.24,50.2,50.2,62237.0,42.9158,42.9158,42.8816,42.8816,62237.0
2016-10-24 13:30:00,50.2,50.24,50.2,50.2,51703.25,42.8816,42.9158,42.8816,42.8816,51703.25
2016-10-24 14:00:00,50.2,50.24,50.2,50.2,33283.25,42.8816,42.9158,42.8816,42.8816,33283.25
2016-10-24 14:30:00,50.24,50.28,50.24,50.28,80481.25,42.9158,42.9499,42.9158,42.9499,80481.25
2016-10-24 15:00:00,50.28,50.32,50.24,50.32,116199.75,42.9499,42.9841,42.9158,42.9841,116199.75
2016-10-24 15:30:00,50.32,50.36,50.28,50.36,557464.5,42.9841,43.0183,42.9499,43.0183,557464.5
2016-10-25 09:30:00,50.24,50.24,50.16,50.2,133364.75,42.9158,42.9158,42.8474,42.8816,133364.75
2016-10-25 10:00:00,50.24,50.32,50.2,50.24,270516.0,42.9158,42.9841,42.8816,42.9158,270516.0
2016-10-25 10:30:00,50.2,50.28,50.2,50.2,284751.0,42.8816,42.9499,42.8816,42.8816,284751.0
2016-10-25 11:00:00,50.24,50.32,50.2,50.32,203779.5,42.9158,42.9841,42.8816,42.9841,203779.5
2016-10-25 11:30:00,50.32,50.36,50.28,50.36,292347.0,42.9841,43.0183,42.9499,43.0183,292347.0
2016-10-25 12:00:00,50.36,50.36,50.32,50.32,55030.75,43.0183,43.0183,42.9841,42.9841,55030.75
2016-10-25 12:30:00,50.32,50.36,50.32,50.32,22360.5,42.9841,43.0183,42.9841,42.9841,22360.5
2016-10-25 13:00:00,50.36,50.36,50.32,50.36,535287.5,43.0183,43.0183,42.9841,43.0183,535287.5
2016-10-25 13:30:00,50.36,50.4,50.32,50.4,115456.25,43.0183,43.0524,42.9841,43.0524,115456.25
2016-10-25 14:00:00,50.4,50.4,50.36,50.36,44549.0,43.0524,43.0524,43.0183,43.0183,44549.0
2016-10-25 14:30:00,50.4,50.4,50.36,50.36,132856.5,43.0524,43.0524,43.0183,43.0183,132856.5
2016-10-25 15:00:00,50.36,50.4,50.32,50.36,101928.25,43.0183,43.0524,42.9841,43.0183,101928.25
2016-10-25 15:30:00,50.36,50.4,50.32,50.4,521528.5,43.0183,43.0524,42.9841,43.0524,521528.5
2016-10-26 09:30:00,50.24,50.36,50.24,50.32,253567.25,42.9158,43.0183,42.9158,42.9841,253567.25
2016-10-26 10:00:00,50.32,50.32,50.28,50.32,187790.5,42.9841,42.9841,42.9499,42.9841,187790.5
2016-10-26 10:30:00,50.28,50.36,50.28,50.36,282492.25,42.9499,43.0183,42.9499,43.0183,282492.25
2016-10-26 11:00:00,50.36,50.4,50.32,50.4,263721.75,43.0183,43.0524,42.9841,43.0524,263721.75
2016-10-26 11:30:00,50.4,50.4,50.36,50.4,108387.25,43.0524,43.0524,43.0183,43.0524,108387.25
2016-10-26 12:00:00,50.36,50.4,50.36,50.36,242367.0,43.0183,43.0524,43.0183,43.0183,242367.0
2016-10-26 12:30:00,50.4,50.4,50.32,50.36,131051.0,43.0524,43.0524,42.9841,43.0183,131051.0
2016-10-26 13:00:00,50.36,50.36,50.28,50.36,144041.0,43.0183,43.0183,42.9499,43.0183,144041.0
2016-10-26 13:30:00,50.36,50.36,50.28,50.32,116894.5,43.0183,43.0183,42.9499,42.9841,116894.5
2016-10-26 14:00:00,50.32,50.32,50.28,50.32,160077.75,42.9841,42.9841,42.9499,42.9841,160077.75
2016-10-26 14:30:00,50.28,50.36,50.28,50.32,270523.25,42.9499,43.0183,42.9499,42.9841,270523.25
2016-10-26 15:00:00,50.32,50.36,50.32,50.32,77173.0,42.9841,43.0183,42.9841,42.9841,77173.0
2016-10-26 15:30:00,50.32,50.36,50.32,50.32,271912.0,42.9841,43.0183,42.9841,42.9841,271912.0
2016-10-27 09:30:00,50.4,50.44,50.32,50.4,766668.0,43.0524,43.0866,42.9841,43.0524,766668.0
2016-10-27 10:00:00,50.36,50.4,50.24,50.32,191983.5,43.0183,43.0524,42.9158,42.9841,191983.5
2016-10-27 10:30:00,50.32,50.36,50.28,50.28,200933.25,42.9841,43.0183,42.9499,42.9499,200933.25
2016-10-27 11:00:00,50.28,50.44,50.28,50.44,101891.75,42.9499,43.0866,42.9499,43.0866,101891.75
2016-10-27 11:30:00,50.44,50.48,50.4,50.44,160489.25,43.0866,43.1208,43.0524,43.0866,160489.25
2016-10-27 12:00:00,50.48,50.48,50.44,50.44,53042.0,43.1208,43.1208,43.0866,43.0866,53042.0
2016-10-27 12:30:00,50.44,50.48,50.4,50.44,62841.5,43.0866,43.1208,43.0524,43.0866,62841.5
2016-10-27 13:00:00,50.44,50.44,50.4,50.44,28880.5,43.0866,43.0866,43.0524,43.0866,28880.5
2016-10-27 13:30:00,50.44,50.44,50.4,50.44,46884.5,43.0866,43.0866,43.0524,43.0866,46884.5
2016-10-27 14:00:00,50.4,50.48,50.4,50.44,52908.5,43.0524,43.1208,43.0524,43.0866,52908.5
2016-10-27 14:30:00,50.48,50.48,50.4,50.4,264221.0,43.1208,43.1208,43.0524,43.0524,264221.0
2016-10-27 15:00:00,50.4,50.44,50.36,50.36,197321.0,43.0524,43.0866,43.0183,43.0183,197321.0
2016-10-27 15:30:00,50.4,50.4,50.32,50.36,634703.25,43.0524,43.0524,42.9841,43.0183,634703.25
2016-10-28 09:30:00,50.28,50.36,50.24,50.32,395898.75,42.9499,43.0183,42.9158,42.9841,395898.75
2016-10-28 10:00:00,50.32,50.36,50.28,50.32,199729.5,42.9841,43.0183,42.9499,42.9841,199729.5
2016-10-28 10:30:00,50.32,50.4,50.28,50.36,491857.25,42.9841,43.0524,42.9499,43.0183,491857.25
2016-10-28 11:00:00,50.32,50.36,50.28,50.36,304722.0,42.9841,43.0183,42.9499,43.0183,304722.0
2016-10-28 11:30:00,50.32,50.36,50.28,50.36,258355.0,42.9841,43.0183,42.9499,43.0183,258355.0
2016-10-28 12:00:00,50.36,50.4,50.32,50.4,66583.5,43.0183,43.0524,42.9841,43.0524,66583.5
2016-10-28 12:30:00,50.4,50.44,50.36,50.4,377236.0,43.0524,43.0866,43.0183,43.0524,377236.0
2016-10-28 13:00:00,50.4,50.4,50.28,50.36,379729.25,43.0524,43.0524,42.9499,43.0183,379729.25
2016-10-28 13:30:00,50.4,50.44,50.32,50.36,1518593.5,43.0524,43.0866,42.9841,43.0183,1518593.5
2016-10-28 14:00:00,50.4,50.44,50.32,50.4,1244233.25,43.0524,43.0866,42.9841,43.0524,1244233.25
2016-10-28 14:30:00,50.4,50.48,50.36,50.48,335113.25,43.0524,43.1208,43.0183,43.1208,335113.25
2016-10-28 15:00:00,50.48,50.48,50.4,50.48,184742.0,43.1208,43.1208,43.0524,43.1208,184742.0
2016-10-28 15:30:00,50.44,50.48,50.36,50.44,950759.0,43.0866,43.1208,43.0183,43.0866,950759.0
2016-10-31 09:30:00,50.48,50.56,50.44,50.48,383906.25,43.1208,43.1891,43.0866,43.1208,383906.25
2016-10-31 10:00:00,50.48,50.48,50.44,50.48,109543.5,43.1208,43.1208,43.0866,43.1208,109543.5
2016-10-31 10:30:00,50.48,50.48,50.36,50.44,485880.5,43.1208,43.1208,43.0183,43.0866,485880.5
2016-10-31 11:00:00,50.44,50.52,50.4,50.52,1944122.25,43.0866,43.1549,43.0524,43.1549,1944122.25
2016-10-31 11:30:00,50.52,50.56,50.44,50.52,939506.0,43.1549,43.1891,43.0866,43.1549,939506.0
2016-10-31 12:00:00,50.52,50.52,50.48,50.52,129694.0,43.1549,43.1549,43.1208,43.1549,129694.0
2016-10-31 12:30:00,50.52,50.56,50.48,50.52,136240.25,43.1549,43.1891,43.1208,43.1549,136240.25
2016-10-31 13:00:00,50.56,50.6,50.52,50.52,152678.0,43.1891,43.2233,43.1549,43.1549,152678.0
2016-10-31 13:30:00,50.52,50.6,50.52,50.52,377611.0,43.1549,43.2233,43.1549,43.1549,377611.0
2016-10-31 14:00:00,50.52,50.56,50.52,50.52,545000.0,43.1549,43.1891,43.1549,43.1549,545000.0
2016-10-31 14:30:00,50.52,50.56,50.52,50.52,479562.75,43.1549,43.1891,43.1549,43.1549,479562.75
2016-10-31 15:00:00,50.52,50.56,50.52,50.52,214396.0,43.1549,43.1891,43.1549,43.1549,214396.0
2016-10-31 15:30:00,50.52,50.56,50.52,50.52,537663.75,43.1549,43.1891,43.1549,43.1549,537663.75
2016-11-01 09:30:00,50.52,50.52,50.44,50.44,372564.0,43.1549,43.1549,43.0866,43.0866,372564.0
2016-11-01 10:00:00,50.44,50.48,50.4,50.44,415989.75,43.0866,43.1208,43.0524,43.0866,415989.75
2016-11-01 10:30:00,50.48,50.52,50.4,50.48,447270.5,43.1208,43.1549,43.0524,43.1208,447270.5
2016-11-01 11:00:00,50.48,50.48,50.4,50.44,298523.0,43.1208,43.1208,43.0524,43.0866,298523.0
2016-11-01 11:30:00,50.44,50.44,50.36,50.4,137196.0,43.0866,43.0866,43.0183,43.0524,137196.0
2016-11-01 12:00:00,50.36,50.4,50.28,50.32,255851.25,43.0183,43.0524,42.9499,42.9841,255851.25
2016-11-01 12:30:00,50.32,50.36,50.24,50.28,251354.5,42.9841,43.0183,42.9158,42.9499,251354.5
2016-11-01 13:00:00,50.28,50.28,50.2,50.2,460664.5,42.9499,42.9499,42.8816,42.8816,460664.5
2016-11-01 13:30:00,50.24,50.24,50.16,50.16,248941.75,42.9158,42.9158,42.8474,42.8474,248941.75
2016-11-01 14:00:00,50.16,50.24,50.12,50.2,482598.5,42.8474,42.9158,42.8133,42.8816,482598.5
2016-11-01 14:30:00,50.2,50.28,50.16,50.16,428177.75,42.8816,42.9499,42.8474,42.8474,428177.75
2016-11-01 15:00:00,50.16,50.24,50.16,50.2,326104.5,42.8474,42.9158,42.8474,42.8816,326104.5
2016-11-01 15:30:00,50.24,50.36,50.2,50.32,1125143.0,42.9158,43.0183,42.8816,42.9841,1125143.0
2016-11-02 09:30:00,50.16,50.28,50.12,50.28,596283.0,42.8474,42.9499,42.8133,42.9499,596283.0
2016-11-02 10:00:00,50.24,50.28,50.16,50.16,310598.0,42.9158,42.9499,42.8474,42.8474,310598.0
2016-11-02 10:30:00,50.16,50.2,50.08,50.08,171171.25,42.8474,42.8816,42.7791,42.7791,171171.25
2016-11-02 11:00:00,50.12,50.16,50.08,50.12,515322.0,42.8133,42.8474,42.7791,42.8133,515322.0
2016-11-02 11:30:00,50.12,50.16,50.0,50.0,595488.75,42.8133,42.8474,42.7107,42.7107,595488.75
2016-11-02 12:00:00,50.0,50.12,50.0,50.12,1449194.5,42.7107,42.8133,42.7107,42.8133,1449194.5
2016-11-02 12:30:00,50.08,50.12,50.04,50.12,851371.0,42.7791,42.8133,42.7449,42.8133,851371.0
2016-11-02 13:00:00,50.12,50.12,49.92,50.0,363945.75,42.8133,42.8133,42.6424,42.7107,363945.75
2016-11-02 13:30:00,50.0,50.0,49.92,50.0,232068.75,42.7107,42.7107,42.6424,42.7107,232068.75
2016-11-02 14:00:00,49.96,50.04,49.88,50.04,290519.75,42.6766,42.7449,42.6082,42.7449,290519.75
2016-11-02 14:30:00,50.04,50.08,49.96,50.04,213100.75,42.7449,42.7791,42.6766,42.7449,213100.75
2016-11-02 15:00:00,50.04,50.04,49.96,50.04,95915.0,42.7449,42.7449,42.6766,42.7449,95915.0
2016-11-02 15:30:00,50.04,50.04,49.96,50.0,639123.5,42.7449,42.7449,42.6766,42.7107,639123.5
2016-11-03 09:30:00,50.16,50.24,50.16,50.16,148805.5,42.8474,42.9158,42.8474,42.8474,148805.5
2016-11-03 10:00:00,50.16,50.2,50.08,50.2,157732.0,42.8474,42.8816,42.7791,42.8816,157732.0
2016-11-03 10:30:00,50.16,50.2,50.16,50.16,125091.25,42.8474,42.8816,42.8474,42.8474,125091.25
2016-11-03 11:00:00,50.16,50.2,50.16,50.2,105612.0,42.8474,42.8816,42.8474,42.8816,105612.0
2016-11-03 11:30:00,50.16,50.24,50.12,50.12,293517.0,42.8474,42.9158,42.8133,42.8133,293517.0
2016-11-03 12:00:00,50.16,50.16,50.08,50.08,136968.75,42.8474,42.8474,42.7791,42.7791,136968.75
2016-11-03 12:30:00,50.12,50.12,50.0,50.08,338919.25,42.8133,42.8133,42.7107,42.7791,338919.25
2016-11-03 13:00:00,50.08,50.12,50.04,50.12,231076.75,42.7791,42.8133,42.7449,42.8133,231076.75
2016-11-03 13:30:00,50.12,50.12,50.0,50.04,233448.25,42.8133,42.8133,42.7107,42.7449,233448.25
2016-11-03 14:00:00,50.08,50.12,50.04,50.08,211719.25,42.7791,42.8133,42.7449,42.7791,211719.25
2016-11-03 14:30:00,50.08,50.08,50.04,50.08,167091.25,42.7791,42.7791,42.7449,42.7791,167091.25
2016-11-03 15:00:00,50.08,50.08,50.0,50.08,123055.0,42.7791,42.7791,42.7107,42.7791,123055.0
2016-11-03 15:30:00,50.08,50.12,49.96,50.08,1739447.75,42.7791,42.8133,42.6766,42.7791,1739447.75
2016-11-04 09:30:00,49.56,49.6,49.48,49.48,437085.0,42.3349,42.3691,42.2666,42.2666,437085.0
2016-11-04 10:00:00,49.52,49.6,49.48,49.6,454681.75,42.3007,42.3691,42.2666,42.3691,454681.75
2016-11-04 10:30:00,49.6,49.64,49.52,49.6,321468.75,42.3691,42.4032,42.3007,42.3691,321468.75
2016-11-04 11:00:00,49.6,49.64,49.56,49.56,160938.0,42.3691,42.4032,42.3349,42.3349,160938.0
2016-11-04 11:30:00,49.6,49.6,49.52,49.56,805284.5,42.3691,42.3691,42.3007,42.3349,805284.5
2016-11-04 12:00:00,49.52,49.68,49.52,49.64,134593.25,42.3007,42.4374,42.3007,42.4032,134593.25
2016-11-04 12:30:00,49.64,49.72,49.64,49.68,420181.25,42.4032,42.4716,42.4032,42.4374,420181.25
2016-11-04 13:00:00,49.68,49.72,49.68,49.68,90995.75,42.4374,42.4716,42.4374,42.4374,90995.75
2016-11-04 13:30:00,49.72,49.72,49.6,49.64,163660.5,42.4716,42.4716,42.3691,42.4032,163660.5
2016-11-04 14:00:00,49.6,49.64,49.56,49.56,407689.5,42.3691,42.4032,42.3349,42.3349,407689.5
2016-11-04 14:30:00,49.6,49.6,49.48,49.52,241727.75,42.3691,42.3691,42.2666,42.3007,241727.75
2016-11-04 15:00:00,49.52,49.56,49.48,49.52,291659.25,42.3007,42.3349,42.2666,42.3007,291659.25
2016-11-04 15:30:00,49.56,49.56,49.44,49.52,1007205.0,42.3349,42.3349,42.2324,42.3007,1007205.0
2016-11-07 09:30:00,49.75,49.81,49.75,49.76,1385911.0,42.4972,42.5484,42.4972,42.5057,1385911.0
2016-11-07 10:00:00,49.77,49.78,49.7,49.71,1295000.0,42.5143,42.5228,42.4545,42.463,1295000.0
2016-11-07 10:30:00,49.72,49.78,49.7,49.77,773464.0,42.4716,42.5228,42.4545,42.5143,773464.0
2016-11-07 11:00:00,49.77,49.78,49.75,49.77,501218.0,42.5143,42.5228,42.4972,42.5143,501218.0
2016-11-07 11:30:00,49.77,49.8,49.75,49.76,529019.0,42.5143,42.5399,42.4972,42.5057,529019.0
2016-11-07 12:00:00,49.77,49.8,49.76,49.78,369533.0,42.5143,42.5399,42.5057,42.5228,369533.0
2016-11-07 12:30:00,49.77,49.8,49.75,49.8,214002.0,42.5143,42.5399,42.4972,42.5399,214002.0
2016-11-07 13:00:00,49.8,49.8,49.75,49.77,388670.0,42.5399,42.5399,42.4972,42.5143,388670.0
2016-11-07 13:30:00,49.77,49.82,49.76,49.82,306983.0,42.5143,42.557,42.5057,42.557,306983.0
2016-11-07 14:00:00,49.82,49.82,49.78,49.81,303625.0,42.557,42.557,42.5228,42.5484,303625.0
2016-11-07 14:30:00,49.81,49.82,49.77,49.77,266631.0,42.5484,42.557,42.5143,42.5143,266631.0
2016-11-07 15:00:00,49.77,49.82,49.76,49.82,289779.0,42.5143,42.557,42.5057,42.557,289779.0
2016-11-07 15:30:00,49.82,49.87,49.8,49.87,1022505.0,42.557,42.5997,42.5399,42.5997,1022505.0
2016-11-08 09:30:00,49.58,49.64,49.56,49.63,2323007.0,42.352,42.4032,42.3349,42.3947,2323007.0
2016-11-08 10:00:00,49.63,49.69,49.63,49.68,1416153.0,42.3947,42.4459,42.3947,42.4374,1416153.0
2016-11-08 10:30:00,49.68,49.73,49.67,49.72,814881.0,42.4374,42.4801,42.4289,42.4716,814881.0
2016-11-08 11:00:00,49.72,49.8,49.71,49.75,952398.0,42.4716,42.5399,42.463,42.4972,952398.0
2016-11-08 11:30:00,49.75,49.83,49.74,49.82,530569.0,42.4972,42.5655,42.4886,42.557,530569.0
2016-11-08 12:00:00,49.83,49.95,49.82,49.92,731966.0,42.5655,42.668,42.557,42.6424,731966.0
2016-11-08 12:30:00,49.93,49.99,49.9,49.98,460771.0,42.6509,42.7022,42.6253,42.6937,460771.0
2016-11-08 13:00:00,49.98,50.0,49.89,49.9,646544.0,42.6937,42.7107,42.6168,42.6253,646544.0
2016-11-08 13:30:00,49.9,49.9,49.83,49.83,378843.0,42.6253,42.6253,42.5655,42.5655,378843.0
2016-11-08 14:00:00,49.83,49.84,49.75,49.8,479474.0,42.5655,42.5741,42.4972,42.5399,479474.0
2016-11-08 14:30:00,49.8,49.81,49.74,49.78,654742.0,42.5399,42.5484,42.4886,42.5228,654742.0
2016-11-08 15:00:00,49.78,49.86,49.77,49.82,442115.0,42.5228,42.5912,42.5143,42.557,442115.0
2016-11-08 15:30:00,49.81,49.86,49.72,49.79,1098299.0,42.5484,42.5912,42.4716,42.5314,1098299.0
2016-11-09 09:30:00,49.25,49.5,49.18,49.33,5313634.0,42.0701,42.2836,42.0103,42.1384,5313634.0
2016-11-09 10:00:00,49.34,49.35,49.17,49.26,1719179.0,42.147,42.1555,42.0017,42.0786,1719179.0
2016-11-09 10:30:00,49.26,49.36,49.19,49.34,1982331.0,42.0786,42.164,42.0188,42.147,1982331.0
2016-11-09 11:00:00,49.35,49.59,49.33,49.59,1972480.0,42.1555,42.3605,42.1384,42.3605,1972480.0
2016-11-09 11:30:00,49.59,49.72,49.58,49.63,907634.0,42.3605,42.4716,42.352,42.3947,907634.0
2016-11-09 12:00:00,49.63,49.69,49.59,49.65,846531.0,42.3947,42.4459,42.3605,42.4118,846531.0
2016-11-09 12:30:00,49.65,49.67,49.45,49.52,517497.0,42.4118,42.4289,42.2409,42.3007,517497.0
2016-11-09 13:00:00,49.52,49.57,49.4,49.45,946085.0,42.3007,42.3434,42.1982,42.2409,946085.0
2016-11-09 13:30:00,49.46,49.56,49.43,49.5,693886.0,42.2495,42.3349,42.2238,42.2836,693886.0
2016-11-09 14:00:00,49.5,49.62,49.49,49.6,635591.0,42.2836,42.3861,42.2751,42.3691,635591.0
2016-11-09 14:30:00,49.6,49.7,49.55,49.56,523622.0,42.3691,42.4545,42.3263,42.3349,523622.0
2016-11-09 15:00:00,49.56,49.6,49.54,49.54,819939.0,42.3349,42.3691,42.3178,42.3178,819939.0
2016-11-09 15:30:00,49.54,49.55,49.35,49.38,1417220.0,42.3178,42.3263,42.1555,42.1811,1417220.0
2016-11-10 09:30:00,49.5,49.68,49.46,49.51,2397313.0,42.2836,42.4374,42.2495,42.2922,2397313.0
2016-11-10 10:00:00,49.51,49.54,49.34,49.35,1510318.0,42.2922,42.3178,42.147,42.1555,1510318.0
2016-11-10 10:30:00,49.35,49.43,49.25,49.3,2594851.0,42.1555,42.2238,42.0701,42.1128,2594851.0
2016-11-10 11:00:00,49.3,49.34,49.12,49.3,2236451.0,42.1128,42.147,41.959,42.1128,2236451.0
2016-11-10 11:30:00,49.31,49.44,49.28,49.33,1282595.0,42.1213,42.2324,42.0957,42.1384,1282595.0
2016-11-10 12:00:00,49.33,49.45,49.32,49.43,1226714.0,42.1384,42.2409,42.1299,42.2238,1226714.0
2016-11-10 12:30:00,49.43,49.58,49.4,49.58,1335124.0,42.2238,42.352,42.1982,42.352,1335124.0
2016-11-10 13:00:00,49.58,49.6,49.51,49.56,1378600.0,42.352,42.3691,42.2922,42.3349,1378600.0
2016-11-10 13:30:00,49.57,49.67,49.54,49.63,941859.0,42.3434,42.4289,42.3178,42.3947,941859.0
2016-11-10 14:00:00,49.62,49.67,49.57,49.6,604659.0,42.3861,42.4289,42.3434,42.3691,604659.0
2016-11-10 14:30:00,49.6,49.61,49.48,49.54,537778.0,42.3691,42.3776,42.2666,42.3178,537778.0
2016-11-10 15:00:00,49.54,49.54,49.47,49.48,326886.0,42.3178,42.3178,42.258,42.2666,326886.0
2016-11-10 15:30:00,49.47,49.48,49.4,49.42,2140863.0,42.258,42.2666,42.1982,42.2153,2140863.0
2016-11-11 09:30:00,49.43,49.54,49.41,49.5,1422646.0,42.2238,42.3178,42.2068,42.2836,1422646.0
2016-11-11 10:00:00,49.49,49.52,49.4,49.43,1566444.0,42.2751,42.3007,42.1982,42.2238,1566444.0
2016-11-11 10:30:00,49.43,49.46,49.35,49.39,484820.0,42.2238,42.2495,42.1555,42.1897,484820.0
2016-11-11 11:00:00,49.39,49.39,49.3,49.36,374080.0,42.1897,42.1897,42.1128,42.164,374080.0
2016-11-11 11:30:00,49.37,49.49,49.37,49.48,456399.0,42.1726,42.2751,42.1726,42.2666,456399.0
2016-11-11 12:00:00,49.48,49.55,49.47,49.54,193774.0,42.2666,42.3263,42.258,42.3178,193774.0
2016-11-11 12:30:00,49.54,49.57,49.5,49.51,249671.0,42.3178,42.3434,42.2836,42.2922,249671.0
2016-11-11 13:00:00,49.52,49.54,49.49,49.5,163778.0,42.3007,42.3178,42.2751,42.2836,163778.0
2016-11-11 13:30:00,49.51,49.51,49.46,49.49,208809.0,42.2922,42.2922,42.2495,42.2751,208809.0
2016-11-11 14:00:00,49.48,49.51,49.45,49.45,343064.0,42.2666,42.2922,42.2409,42.2409,343064.0
2016-11-11 14:30:00,49.45,49.48,49.43,49.44,483677.0,42.2409,42.2666,42.2238,42.2324,483677.0
2016-11-11 15:00:00,49.43,49.48,49.43,49.46,289298.0,42.2238,42.2666,42.2238,42.2495,289298.0
2016-11-11 15:30:00,49.46,49.53,49.44,49.51,941387.0,42.2495,42.3093,42.2324,42.2922,941387.0
2016-11-14 09:30:00,49.44,49.49,49.33,49.34,2115536.0,42.2324,42.2751,42.1384,42.147,2115536.0
2016-11-14 10:00:00,49.34,49.46,49.32,49.42,1433217.0,42.147,42.2495,42.1299,42.2153,1433217.0
2016-11-14 10:30:00,49.43,49.46,49.34,49.35,853201.0,42.2238,42.2495,42.147,42.1555,853201.0
2016-11-14 11:00:00,49.34,49.42,49.31,49.4,410796.0,42.147,42.2153,42.1213,42.1982,410796.0
2016-11-14 11:30:00,49.39,49.44,49.38,49.42,500672.0,42.1897,42.2324,42.1811,42.2153,500672.0
2016-11-14 12:00:00,49.43,49.43,49.38,49.4,417112.0,42.2238,42.2238,42.1811,42.1982,417112.0
2016-11-14 12:30:00,49.41,49.44,49.38,49.43,743549.0,42.2068,42.2324,42.1811,42.2238,743549.0
2016-11-14 13:00:00,49.42,49.49,49.42,49.49,328358.0,42.2153,42.2751,42.2153,42.2751,328358.0
2016-11-14 13:30:00,49.49,49.53,49.41,49.42,320863.0,42.2751,42.3093,42.2068,42.2153,320863.0
2016-11-14 14:00:00,49.41,49.46,49.41,49.43,205156.0,42.2068,42.2495,42.2068,42.2238,205156.0
2016-11-14 14:30:00,49.43,49.48,49.39,49.48,651815.0,42.2238,42.2666,42.1897,42.2666,651815.0
2016-11-14 15:00:00,49.48,49.55,49.46,49.55,738883.0,42.2666,42.3263,42.2495,42.3263,738883.0
2016-11-14 15:30:00,49.54,49.57,49.46,49.55,945665.0,42.3178,42.3434,42.2495,42.3263,945665.0
2016-11-15 09:30:00,49.46,49.51,49.45,49.5,1000635.0,42.2495,42.2922,42.2409,42.2836,1000635.0
2016-11-15 10:00:00,49.5,49.62,49.5,49.57,784950.0,42.2836,42.3861,42.2836,42.3434,784950.0
2016-11-15 10:30:00,49.58,49.58,49.54,49.57,340198.0,42.352,42.352,42.3178,42.3434,340198.0
2016-11-15 11:00:00,49.57,49.64,49.56,49.63,402288.0,42.3434,42.4032,42.3349,42.3947,402288.0
2016-11-15 11:30:00,49.64,49.65,49.58,49.6,305153.0,42.4032,42.4118,42.352,42.3691,305153.0
2016-11-15 12:00:00,49.6,49.64,49.57,49.61,270742.0,42.3691,42.4032,42.3434,42.3776,270742.0
2016-11-15 12:30:00,49.61,49.65,49.6,49.62,767395.0,42.3776,42.4118,42.3691,42.3861,767395.0
2016-11-15 13:00:00,49.62,49.65,49.61,49.65,427424.0,42.3861,42.4118,42.3776,42.4118,427424.0
2016-11-15 13:30:00,49.65,49.67,49.64,49.65,258136.0,42.4118,42.4289,42.4032,42.4118,258136.0
2016-11-15 14:00:00,49.64,49.65,49.59,49.64,241973.0,42.4032,42.4118,42.3605,42.4032,241973.0
2016-11-15 14:30:00,49.65,49.71,49.64,49.69,1337479.0,42.4118,42.463,42.4032,42.4459,1337479.0
2016-11-15 15:00:00,49.68,49.69,49.63,49.65,480281.0,42.4374,42.4459,42.3947,42.4118,480281.0
2016-11-15 15:30:00,49.65,49.67,49.6,49.64,4360990.0,42.4118,42.4289,42.3691,42.4032,4360990.0
2016-11-16 09:30:00,49.56,49.65,49.54,49.59,786559.0,42.3349,42.4118,42.3178,42.3605,786559.0
2016-11-16 10:00:00,49.59,49.66,49.58,49.63,401801.0,42.3605,42.4203,42.352,42.3947,401801.0
2016-11-16 10:30:00,49.63,49.67,49.54,49.54,901941.0,42.3947,42.4289,42.3178,42.3178,901941.0
2016-11-16 11:00:00,49.54,49.56,49.48,49.56,1243466.0,42.3178,42.3349,42.2666,42.3349,1243466.0
2016-11-16 11:30:00,49.57,49.61,49.56,49.58,667769.0,42.3434,42.3776,42.3349,42.352,667769.0
2016-11-16 12:00:00,49.58,49.6,49.56,49.58,253760.0,42.352,42.3691,42.3349,42.352,253760.0
2016-11-16 12:30:00,49.59,49.6,49.56,49.58,690588.0,42.3605,42.3691,42.3349,42.352,690588.0
2016-11-16 13:00:00,49.58,49.58,49.51,49.54,289027.0,42.352,42.352,42.2922,42.3178,289027.0
2016-11-16 13:30:00,49.54,49.57,49.53,49.55,161548.0,42.3178,42.3434,42.3093,42.3263,161548.0
2016-11-16 14:00:00,49.55,49.57,49.52,49.53,337757.0,42.3263,42.3434,42.3007,42.3093,337757.0
2016-11-16 14:30:00,49.53,49.57,49.52,49.55,653354.0,42.3093,42.3434,42.3007,42.3263,653354.0
2016-11-16 15:00:00,49.55,49.57,49.49,49.49,1020148.0,42.3263,42.3434,42.2751,42.2751,1020148.0
2016-11-16 15:30:00,49.49,49.49,49.39,49.4,3150560.0,42.2751,42.2751,42.1897,42.1982,3150560.0
2016-11-17 09:30:00,49.76,49.84,49.75,49.81,1429267.0,42.5057,42.5741,42.4972,42.5484,1429267.0
2016-11-17 10:00:00,49.82,49.89,49.82,49.87,849403.0,42.557,42.6168,42.557,42.5997,849403.0
2016-11-17 10:30:00,49.86,49.95,49.81,49.93,925328.0,42.5912,42.668,42.5484,42.6509,925328.0
2016-11-17 11:00:00,49.92,50.01,49.92,50.0,389775.0,42.6424,42.7193,42.6424,42.7107,389775.0
2016-11-17 11:30:00,50.01,50.04,49.98,50.0,777873.0,42.7193,42.7449,42.6937,42.7107,777873.0
2016-11-17 12:00:00,50.01,50.06,50.0,50.06,405206.0,42.7193,42.762,42.7107,42.762,405206.0
2016-11-17 12:30:00,50.06,50.06,49.97,49.98,783472.0,42.762,42.762,42.6851,42.6937,783472.0
2016-11-17 13:00:00,49.98,50.08,49.98,50.05,412026.0,42.6937,42.7791,42.6937,42.7535,412026.0
2016-11-17 13:30:00,50.05,50.06,50.03,50.05,412393.0,42.7535,42.762,42.7364,42.7535,412393.0
2016-11-17 14:00:00,50.05,50.08,50.03,50.07,742243.0,42.7535,42.7791,42.7364,42.7705,742243.0
2016-11-17 14:30:00,50.06,50.11,50.06,50.08,523532.0,42.762,42.8047,42.762,42.7791,523532.0
2016-11-17 15:00:00,50.08,50.16,50.06,50.13,2334840.0,42.7791,42.8474,42.762,42.8218,2334840.0
2016-11-17 15:30:00,50.14,50.15,50.1,50.15,4786448.0,42.8303,42.8389,42.7962,42.8389,4786448.0
2016-11-18 09:30:00,49.46,49.53,49.43,49.44,2171411.0,42.2495,42.3093,42.2238,42.2324,2171411.0
2016-11-18 10:00:00,49.44,49.48,49.38,49.4,364452.0,42.2324,42.2666,42.1811,42.1982,364452.0
2016-11-18 10:30:00,49.4,49.41,49.34,49.36,469642.0,42.1982,42.2068,42.147,42.164,469642.0
2016-11-18 11:00:00,49.36,49.4,49.34,49.4,291614.0,42.164,42.1982,42.147,42.1982,291614.0
2016-11-18 11:30:00,49.39,49.45,49.37,49.43,364063.0,42.1897,42.2409,42.1726,42.2238,364063.0
2016-11-18 12:00:00,49.43,49.46,49.4,49.42,355221.0,42.2238,42.2495,42.1982,42.2153,355221.0
2016-11-18 12:30:00,49.43,49.45,49.38,49.39,274840.0,42.2238,42.2409,42.1811,42.1897,274840.0
2016-11-18 13:00:00,49.4,49.41,49.37,49.38,234276.0,42.1982,42.2068,42.1726,42.1811,234276.0
2016-11-18 13:30:00,49.37,49.38,49.36,49.37,135657.0,42.1726,42.1811,42.164,42.1726,135657.0
2016-11-18 14:00:00,49.37,49.39,49.35,49.36,289695.0,42.1726,42.1897,42.1555,42.164,289695.0
2016-11-18 14:30:00,49.36,49.38,49.36,49.38,176490.0,42.164,42.1811,42.164,42.1811,176490.0
2016-11-18 15:00:00,49.38,49.39,49.35,49.39,254174.0,42.1811,42.1897,42.1555,42.1897,254174.0
2016-11-18 15:30:00,49.38,49.42,49.35,49.38,1875533.0,42.1811,42.2153,42.1555,42.1811,1875533.0
2016-11-21 09:30:00,49.58,49.7,49.58,49.7,550653.0,42.352,42.4545,42.352,42.4545,550653.0
2016-11-21 10:00:00,49.7,49.71,49.65,49.68,206413.0,42.4545,42.463,42.4118,42.4374,206413.0
2016-11-21 10:30:00,49.67,49.7,49.64,49.64,261522.0,42.4289,42.4545,42.4032,42.4032,261522.0
2016-11-21 11:00:00,49.65,49.68,49.64,49.65,207055.0,42.4118,42.4374,42.4032,42.4118,207055.0
2016-11-21 11:30:00,49.65,49.68,49.63,49.65,176864.0,42.4118,42.4374,42.3947,42.4118,176864.0
2016-11-21 12:00:00,49.65,49.66,49.64,49.66,148547.0,42.4118,42.4203,42.4032,42.4203,148547.0
2016-11-21 12:30:00,49.65,49.68,49.64,49.66,115133.0,42.4118,42.4374,42.4032,42.4203,115133.0
2016-11-21 13:00:00,49.65,49.66,49.62,49.64,132849.0,42.4118,42.4203,42.3861,42.4032,132849.0
2016-11-21 13:30:00,49.64,49.69,49.62,49.66,283859.0,42.4032,42.4459,42.3861,42.4203,283859.0
2016-11-21 14:00:00,49.66,49.68,49.65,49.66,132936.0,42.4203,42.4374,42.4118,42.4203,132936.0
2016-11-21 14:30:00,49.66,49.72,49.66,49.7,434500.0,42.4203,42.4716,42.4203,42.4545,434500.0
2016-11-21 15:00:00,49.7,49.75,49.69,49.73,283588.0,42.4545,42.4972,42.4459,42.4801,283588.0
2016-11-21 15:30:00,49.72,49.83,49.71,49.79,1122454.0,42.4716,42.5655,42.463,42.5314,1122454.0
2016-11-22 09:30:00,49.92,49.95,49.9,49.93,350527.0,42.6424,42.668,42.6253,42.6509,350527.0
2016-11-22 10:00:00,49.93,49.94,49.85,49.87,444150.0,42.6509,42.6595,42.5826,42.5997,444150.0
2016-11-22 10:30:00,49.87,49.88,49.78,49.79,529382.0,42.5997,42.6082,42.5228,42.5314,529382.0
2016-11-22 11:00:00,49.79,49.85,49.78,49.8,1270171.0,42.5314,42.5826,42.5228,42.5399,1270171.0
2016-11-22 11:30:00,49.8,49.83,49.79,49.8,1894594.0,42.5399,42.5655,42.5314,42.5399,1894594.0
2016-11-22 12:00:00,49.8,49.82,49.78,49.8,1057534.0,42.5399,42.557,42.5228,42.5399,1057534.0
2016-11-22 12:30:00,49.8,49.81,49.78,49.8,937233.0,42.5399,42.5484,42.5228,42.5399,937233.0
2016-11-22 13:00:00,49.8,49.82,49.77,49.79,261514.0,42.5399,42.557,42.5143,42.5314,261514.0
2016-11-22 13:30:00,49.8,49.8,49.72,49.74,369456.0,42.5399,42.5399,42.4716,42.4886,369456.0
2016-11-22 14:00:00,49.74,49.74,49.69,49.71,222239.0,42.4886,42.4886,42.4459,42.463,222239.0
2016-11-22 14:30:00,49.71,49.78,49.7,49.78,201580.0,42.463,42.5228,42.4545,42.5228,201580.0
2016-11-22 15:00:00,49.78,49.86,49.76,49.83,676369.0,42.5228,42.5912,42.5057,42.5655,676369.0
2016-11-22 15:30:00,49.84,49.92,49.83,49.91,544764.0,42.5741,42.6424,42.5655,42.6339,544764.0
2016-11-23 09:30:00,49.58,49.64,49.55,49.59,1432494.0,42.352,42.4032,42.3263,42.3605,1432494.0
2016-11-23 10:00:00,49.6,49.72,49.6,49.7,631270.0,42.3691,42.4716,42.3691,42.4545,631270.0
2016-11-23 10:30:00,49.7,49.73,49.63,49.66,755021.0,42.4545,42.4801,42.3947,42.4203,755021.0
2016-11-23 11:00:00,49.65,49.7,49.6,49.64,363333.0,42.4118,42.4545,42.3691,42.4032,363333.0
2016-11-23 11:30:00,49.64,49.75,49.63,49.75,430076.0,42.4032,42.4972,42.3947,42.4972,430076.0
2016-11-23 12:00:00,49.75,49.79,49.73,49.79,238556.0,42.4972,42.5314,42.4801,42.5314,238556.0
2016-11-23 12:30:00,49.79,49.82,49.76,49.81,313209.0,42.5314,42.557,42.5057,42.5484,313209.0
2016-11-23 13:00:00,49.81,49.86,49.81,49.84,93685.0,42.5484,42.5912,42.5484,42.5741,93685.0
2016-11-23 13:30:00,49.84,49.89,49.8,49.82,157064.0,42.5741,42.6168,42.5399,42.557,157064.0
2016-11-23 14:00:00,49.82,49.95,49.8,49.92,1092428.0,42.557,42.668,42.5399,42.6424,1092428.0
2016-11-23 14:30:00,49.92,49.93,49.84,49.86,441920.0,42.6424,42.6509,42.5741,42.5912,441920.0
2016-11-23 15:00:00,49.86,49.9,49.85,49.87,206249.0,42.5912,42.6253,42.5826,42.5997,206249.0
2016-11-23 15:30:00,49.86,49.9,49.85,49.9,751978.0,42.5912,42.6253,42.5826,42.6253,751978.0
2016-11-25 09:30:00,49.43,49.46,49.4,49.41,560595.0,42.2238,42.2495,42.1982,42.2068,560595.0
2016-11-25 10:00:00,49.41,49.42,49.37,49.4,1029707.0,42.2068,42.2153,42.1726,42.1982,1029707.0
2016-11-25 10:30:00,49.39,49.41,49.37,49.38,451361.0,42.1897,42.2068,42.1726,42.1811,451361.0
2016-11-25 11:00:00,49.38,49.44,49.37,49.43,375549.0,42.1811,42.2324,42.1726,42.2238,375549.0
2016-11-25 11:30:00,49.43,49.46,49.41,49.44,858488.0,42.2238,42.2495,42.2068,42.2324,858488.0
2016-11-25 12:00:00,49.43,49.45,49.41,49.43,1784520.0,42.2238,42.2409,42.2068,42.2238,1784520.0
2016-11-25 12:30:00,49.43,49.52,49.42,49.49,1461572.0,42.2238,42.3007,42.2153,42.2751,1461572.0
2016-11-28 09:30:00,49.79,49.85,49.77,49.8,1051027.0,42.5314,42.5826,42.5143,42.5399,1051027.0
2016-11-28 10:00:00,49.8,49.89,49.76,49.88,705419.0,42.5399,42.6168,42.5057,42.6082,705419.0
2016-11-28 10:30:00,49.88,49.92,49.78,49.8,833234.0,42.6082,42.6424,42.5228,42.5399,833234.0
2016-11-28 11:00:00,49.79,49.88,49.77,49.84,532967.0,42.5314,42.6082,42.5143,42.5741,532967.0
2016-11-28 11:30:00,49.85,49.87,49.81,49.84,2284282.0,42.5826,42.5997,42.5484,42.5741,2284282.0
2016-11-28 12:00:00,49.85,49.87,49.83,49.85,317025.0,42.5826,42.5997,42.5655,42.5826,317025.0
2016-11-28 12:30:00,49.85,49.91,49.84,49.91,323210.0,42.5826,42.6339,42.5741,42.6339,323210.0
2016-11-28 13:00:00,49.9,49.91,49.87,49.89,280383.0,42.6253,42.6339,42.5997,42.6168,280383.0
2016-11-28 13:30:00,49.9,49.94,49.89,49.93,415373.0,42.6253,42.6595,42.6168,42.6509,415373.0
2016-11-28 14:00:00,49.93,49.96,49.93,49.94,243610.0,42.6509,42.6766,42.6509,42.6595,243610.0
2016-11-28 14:30:00,49.94,49.95,49.89,49.9,424060.0,42.6595,42.668,42.6168,42.6253,424060.0
2016-11-28 15:00:00,49.9,49.91,49.87,49.88,372477.0,42.6253,42.6339,42.5997,42.6082,372477.0
2016-11-28 15:30:00,49.88,49.93,49.87,49.92,1111589.0,42.6082,42.6509,42.5997,42.6424,1111589.0
2016-11-29 09:30:00,49.91,49.97,49.83,49.85,1214266.0,42.6339,42.6851,42.5655,42.5826,1214266.0
2016-11-29 10:00:00,49.85,49.99,49.85,49.95,588155.0,42.5826,42.7022,42.5826,42.668,588155.0
2016-11-29 10:30:00,49.96,50.02,49.95,49.97,391571.0,42.6766,42.7278,42.668,42.6851,391571.0
2016-11-29 11:00:00,49.98,49.98,49.92,49.96,480019.0,42.6937,42.6937,42.6424,42.6766,480019.0
2016-11-29 11:30:00,49.95,50.04,49.94,50.04,565861.0,42.668,42.7449,42.6595,42.7449,565861.0
2016-11-29 12:00:00,50.04,50.1,50.03,50.09,691972.0,42.7449,42.7962,42.7364,42.7876,691972.0
2016-11-29 12:30:00,50.09,50.12,50.09,50.12,334332.0,42.7876,42.8133,42.7876,42.8133,334332.0
2016-11-29 13:00:00,50.12,50.13,50.1,50.13,332072.0,42.8133,42.8218,42.7962,42.8218,332072.0
2016-11-29 13:30:00,50.13,50.16,50.12,50.16,323217.0,42.8218,42.8474,42.8133,42.8474,323217.0
2016-11-29 14:00:00,50.16,50.18,50.15,50.16,440516.0,42.8474,42.8645,42.8389,42.8474,440516.0
2016-11-29 14:30:00,50.16,50.19,50.15,50.18,473538.0,42.8474,42.873,42.8389,42.8645,473538.0
2016-11-29 15:00:00,50.18,50.18,50.07,50.07,676374.0,42.8645,42.8645,42.7705,42.7705,676374.0
2016-11-29 15:30:00,50.07,50.08,49.97,49.98,1860949.0,42.7705,42.7791,42.6851,42.6937,1860949.0
2016-11-30 09:30:00,50.1,50.11,50.04,50.04,658677.0,42.7962,42.8047,42.7449,42.7449,658677.0
2016-11-30 10:00:00,50.03,50.04,49.97,49.99,478164.0,42.7364,42.7449,42.6851,42.7022,478164.0
2016-11-30 10:30:00,49.99,50.09,49.98,49.98,1163610.0,42.7022,42.7876,42.6937,42.6937,1163610.0
2016-11-30 11:00:00,49.98,50.0,49.93,49.94,966378.0,42.6937,42.7107,42.6509,42.6595,966378.0
2016-11-30 11:30:00,49.93,50.01,49.9,49.92,531854.0,42.6509,42.7193,42.6253,42.6424,531854.0
2016-11-30 12:00:00,49.92,49.95,49.9,49.93,219326.0,42.6424,42.668,42.6253,42.6509,219326.0
2016-11-30 12:30:00,49.92,49.97,49.92,49.95,234167.0,42.6424,42.6851,42.6424,42.668,234167.0
2016-11-30 13:00:00,49.95,49.98,49.93,49.98,365679.0,42.668,42.6937,42.6509,42.6937,365679.0
2016-11-30 13:30:00,49.98,49.99,49.96,49.97,140123.0,42.6937,42.7022,42.6766,42.6851,140123.0
2016-11-30 14:00:00,49.97,49.99,49.95,49.96,360492.0,42.6851,42.7022,42.668,42.6766,360492.0
2016-11-30 14:30:00,49.95,49.95,49.9,49.9,198856.0,42.668,42.668,42.6253,42.6253,198856.0
2016-11-30 15:00:00,49.9,49.93,49.88,49.89,444268.0,42.6253,42.6509,42.6082,42.6168,444268.0
2016-11-30 15:30:00,49.88,49.9,49.84,49.87,1644595.0,42.6082,42.6253,42.5741,42.5997,1644595.0
2016-12-01 09:30:00,49.65,49.66,49.55,49.6,767456.0,42.4118,42.4203,42.3263,42.3691,767456.0
2016-12-01 10:00:00,49.59,49.65,49.57,49.58,622343.0,42.3605,42.4118,42.3434,42.352,622343.0
2016-12-01 10:30:00,49.58,49.58,49.51,49.55,430330.0,42.352,42.352,42.2922,42.3263,430330.0
2016-12-01 11:00:00,49.54,49.57,49.49,49.54,595258.0,42.3178,42.3434,42.2751,42.3178,595258.0
2016-12-01 11:30:00,49.54,49.6,49.53,49.57,378146.0,42.3178,42.3691,42.3093,42.3434,378146.0
2016-12-01 12:00:00,49.58,49.58,49.5,49.51,277934.0,42.352,42.352,42.2836,42.2922,277934.0
2016-12-01 12:30:00,49.51,49.53,49.47,49.48,170573.0,42.2922,42.3093,42.258,42.2666,170573.0
2016-12-01 13:00:00,49.47,49.47,49.39,49.41,186913.0,42.258,42.258,42.1897,42.2068,186913.0
2016-12-01 13:30:00,49.42,49.47,49.41,49.44,231285.0,42.2153,42.258,42.2068,42.2324,231285.0
2016-12-01 14:00:00,49.44,49.5,49.43,49.48,235275.0,42.2324,42.2836,42.2238,42.2666,235275.0
2016-12-01 14:30:00,49.47,49.52,49.46,49.52,103735.0,42.258,42.3007,42.2495,42.3007,103735.0
2016-12-01 15:00:00,49.52,49.52,49.44,49.45,339638.0,42.3007,42.3007,42.2324,42.2409,339638.0
2016-12-01 15:30:00,49.44,49.52,49.42,49.49,1611301.0,42.2324,42.3007,42.2153,42.2751,1611301.0
2016-12-02 09:30:00,49.49,49.55,49.43,49.55,491768.0,42.2751,42.3263,42.2238,42.3263,491768.0
2016-12-02 10:00:00,49.55,49.63,49.53,49.56,579495.0,42.3263,42.3947,42.3093,42.3349,579495.0
2016-12-02 10:30:00,49.56,49.6,49.53,49.54,191251.0,42.3349,42.3691,42.3093,42.3178,191251.0
2016-12-02 11:00:00,49.53,49.58,49.53,49.55,185596.0,42.3093,42.352,42.3093,42.3263,185596.0
2016-12-02 11:30:00,49.55,49.56,49.51,49.51,279382.0,42.3263,42.3349,42.2922,42.2922,279382.0
2016-12-02 12:00:00,49.51,49.55,49.49,49.52,523270.0,42.2922,42.3263,42.2751,42.3007,523270.0
2016-12-02 12:30:00,49.53,49.6,49.48,49.58,273258.0,42.3093,42.3691,42.2666,42.352,273258.0
2016-12-02 13:00:00,49.57,49.58,49.52,49.52,149864.0,42.3434,42.352,42.3007,42.3007,149864.0
2016-12-02 13:30:00,49.53,49.56,49.51,49.53,72513.0,42.3093,42.3349,42.2922,42.3093,72513.0
2016-12-02 14:00:00,49.53,49.54,49.5,49.54,91330.0,42.3093,42.3178,42.2836,42.3178,91330.0
2016-12-02 14:30:00,49.53,49.56,49.52,49.54,157191.0,42.3093,42.3349,42.3007,42.3178,157191.0
2016-12-02 15:00:00,49.54,49.58,49.53,49.57,586094.0,42.3178,42.352,42.3093,42.3434,586094.0
2016-12-02 15:30:00,49.57,49.63,49.56,49.63,1241591.0,42.3434,42.3947,42.3349,42.3947,1241591.0
2016-12-05 09:30:00,49.51,49.58,49.51,49.58,470356.0,42.2922,42.352,42.2922,42.352,470356.0
2016-12-05 10:00:00,49.58,49.61,49.55,49.58,421475.0,42.352,42.3776,42.3263,42.352,421475.0
2016-12-05 10:30:00,49.58,49.69,49.56,49.68,270045.0,42.352,42.4459,42.3349,42.4374,270045.0
2016-12-05 11:00:00,49.68,49.73,49.66,49.73,148970.0,42.4374,42.4801,42.4203,42.4801,148970.0
2016-12-05 11:30:00,49.73,49.73,49.63,49.65,286957.0,42.4801,42.4801,42.3947,42.4118,286957.0
2016-12-05 12:00:00,49.65,49.67,49.62,49.66,319283.0,42.4118,42.4289,42.3861,42.4203,319283.0
2016-12-05 12:30:00,49.65,49.73,49.64,49.73,230093.0,42.4118,42.4801,42.4032,42.4801,230093.0
2016-12-05 13:00:00,49.73,49.75,49.68,49.7,291143.0,42.4801,42.4972,42.4374,42.4545,291143.0
2016-12-05 13:30:00,49.7,49.72,49.68,49.71,929290.0,42.4545,42.4716,42.4374,42.463,929290.0
2016-12-05 14:00:00,49.72,49.73,49.65,49.68,1398406.0,42.4716,42.4801,42.4118,42.4374,1398406.0
2016-12-05 14:30:00,49.68,49.7,49.65,49.67,1113924.0,42.4374,42.4545,42.4118,42.4289,1113924.0
2016-12-05 15:00:00,49.67,49.71,49.66,49.71,497085.0,42.4289,42.463,42.4203,42.463,497085.0
2016-12-05 15:30:00,49.71,49.72,49.55,49.58,3027318.0,42.463,42.4716,42.3263,42.352,3027318.0
2016-12-06 09:30:00,49.64,49.65,49.58,49.62,491173.0,42.4032,42.4118,42.352,42.3861,491173.0
2016-12-06 10:00:00,49.61,49.67,49.6,49.66,438308.0,42.3776,42.4289,42.3691,42.4203,438308.0
2016-12-06 10:30:00,49.66,49.73,49.66,49.7,363181.0,42.4203,42.4801,42.4203,42.4545,363181.0
2016-12-06 11:00:00,49.7,49.73,49.69,49.72,289355.0,42.4545,42.4801,42.4459,42.4716,289355.0
2016-12-06 11:30:00,49.72,49.72,49.69,49.71,190052.0,42.4716,42.4716,42.4459,42.463,190052.0
2016-12-06 12:00:00,49.71,49.75,49.7,49.73,711750.0,42.463,42.4972,42.4545,42.4801,711750.0
2016-12-06 12:30:00,49.73,49.76,49.72,49.76,460402.0,42.4801,42.5057,42.4716,42.5057,460402.0
2016-12-06 13:00:00,49.76,49.77,49.72,49.74,568705.0,42.5057,42.5143,42.4716,42.4886,568705.0
2016-12-06 13:30:00,49.73,49.78,49.72,49.77,537816.0,42.4801,42.5228,42.4716,42.5143,537816.0
2016-12-06 14:00:00,49.78,49.82,49.77,49.8,720111.0,42.5228,42.557,42.5143,42.5399,720111.0
2016-12-06 14:30:00,49.8,49.85,49.8,49.84,830791.0,42.5399,42.5826,42.5399,42.5741,830791.0
2016-12-06 15:00:00,49.84,49.87,49.82,49.84,764333.0,42.5741,42.5997,42.557,42.5741,764333.0
2016-12-06 15:30:00,49.84,49.84,49.77,49.8,1633581.0,42.5741,42.5741,42.5143,42.5399,1633581.0
2016-12-07 09:30:00,50.02,50.11,50.02,50.1,563209.0,42.7278,42.8047,42.7278,42.7962,563209.0
2016-12-07 10:00:00,50.1,50.23,50.1,50.23,395802.0,42.7962,42.9072,42.7962,42.9072,395802.0
2016-12-07 10:30:00,50.22,50.26,50.18,50.23,472103.0,42.8987,42.9328,42.8645,42.9072,472103.0
2016-12-07 11:00:00,50.23,50.24,50.2,50.24,364734.0,42.9072,42.9158,42.8816,42.9158,364734.0
2016-12-07 11:30:00,50.23,50.33,50.22,50.33,305639.0,42.9072,42.9926,42.8987,42.9926,305639.0
2016-12-07 12:00:00,50.33,50.34,50.29,50.3,201859.0,42.9926,43.0012,42.9585,42.967,201859.0
2016-12-07 12:30:00,50.3,50.32,50.28,50.31,160915.0,42.967,42.9841,42.9499,42.9756,160915.0
2016-12-07 13:00:00,50.31,50.39,50.3,50.37,437731.0,42.9756,43.0439,42.967,43.0268,437731.0
2016-12-07 13:30:00,50.38,50.47,50.36,50.46,337855.0,43.0353,43.1122,43.0183,43.1037,337855.0
2016-12-07 14:00:00,50.46,50.52,50.44,50.5,299830.0,43.1037,43.1549,43.0866,43.1379,299830.0
2016-12-07 14:30:00,50.5,50.53,50.49,50.52,229597.0,43.1379,43.1635,43.1293,43.1549,229597.0
2016-12-07 15:00:00,50.53,50.61,50.51,50.58,690092.0,43.1635,43.2318,43.1464,43.2062,690092.0
2016-12-07 15:30:00,50.58,50.6,50.47,50.53,1653949.0,43.2062,43.2233,43.1122,43.1635,1653949.0
2016-12-08 09:30:00,50.96,51.07,50.95,51.02,2092176.0,43.5308,43.6248,43.5222,43.582,2092176.0
2016-12-08 10:00:00,51.01,51.03,50.98,50.98,662032.0,43.5735,43.5906,43.5479,43.5479,662032.0
2016-12-08 10:30:00,50.98,51.04,50.97,51.03,254990.0,43.5479,43.5991,43.5393,43.5906,254990.0
2016-12-08 11:00:00,51.03,51.08,51.02,51.05,274951.0,43.5906,43.6333,43.582,43.6077,274951.0
2016-12-08 11:30:00,51.06,51.06,51.01,51.04,345569.0,43.6162,43.6162,43.5735,43.5991,345569.0
2016-12-08 12:00:00,51.03,51.11,51.03,51.09,268742.0,43.5906,43.6589,43.5906,43.6418,268742.0
2016-12-08 12:30:00,51.09,51.15,51.08,51.12,165809.0,43.6418,43.6931,43.6333,43.6675,165809.0
2016-12-08 13:00:00,51.12,51.16,51.12,51.14,185771.0,43.6675,43.7016,43.6675,43.6845,185771.0
2016-12-08 13:30:00,51.14,51.19,51.13,51.16,573349.0,43.6845,43.7273,43.676,43.7016,573349.0
2016-12-08 14:00:00,51.16,51.18,51.1,51.12,299072.0,43.7016,43.7187,43.6504,43.6675,299072.0
2016-12-08 14:30:00,51.12,51.14,51.08,51.1,532365.0,43.6675,43.6845,43.6333,43.6504,532365.0
2016-12-08 15:00:00,51.09,51.13,51.07,51.09,502047.0,43.6418,43.676,43.6248,43.6418,502047.0
2016-12-08 15:30:00,51.1,51.17,51.07,51.11,1876272.0,43.6504,43.7102,43.6248,43.6589,1876272.0
2016-12-09 09:30:00,51.14,51.19,51.13,51.13,543004.0,43.6845,43.7273,43.676,43.676,543004.0
2016-12-09 10:00:00,51.13,51.18,51.07,51.15,366084.0,43.676,43.7187,43.6248,43.6931,366084.0
2016-12-09 10:30:00,51.16,51.22,51.15,51.18,525273.0,43.7016,43.7529,43.6931,43.7187,525273.0
2016-12-09 11:00:00,51.18,51.21,51.15,51.16,126182.0,43.7187,43.7443,43.6931,43.7016,126182.0
2016-12-09 11:30:00,51.17,51.24,51.16,51.23,506964.0,43.7102,43.77,43.7016,43.7614,506964.0
2016-12-09 12:00:00,51.22,51.23,51.17,51.22,493797.0,43.7529,43.7614,43.7102,43.7529,493797.0
2016-12-09 12:30:00,51.22,51.23,51.16,51.17,191215.0,43.7529,43.7614,43.7016,43.7102,191215.0
2016-12-09 13:00:00,51.17,51.19,51.16,51.18,102672.0,43.7102,43.7273,43.7016,43.7187,102672.0
2016-12-09 13:30:00,51.18,51.21,51.17,51.21,109753.0,43.7187,43.7443,43.7102,43.7443,109753.0
2016-12-09 14:00:00,51.2,51.24,51.2,51.2,158627.0,43.7358,43.77,43.7358,43.7358,158627.0
2016-12-09 14:30:00,51.21,51.24,51.19,51.24,108325.0,43.7443,43.77,43.7273,43.77,108325.0
2016-12-09 15:00:00,51.24,51.28,51.22,51.26,178881.0,43.77,43.8041,43.7529,43.7871,178881.0
2016-12-09 15:30:00,51.26,51.28,51.22,51.25,673243.0,43.7871,43.8041,43.7529,43.7785,673243.0
2016-12-12 09:30:00,50.94,50.97,50.89,50.97,281542.0,43.5137,43.5393,43.471,43.5393,281542.0
2016-12-12 10:00:00,50.97,50.98,50.9,50.91,156929.0,43.5393,43.5479,43.4795,43.4881,156929.0
2016-12-12 10:30:00,50.91,50.93,50.87,50.88,251237.0,43.4881,43.5052,43.4539,43.4625,251237.0
2016-12-12 11:00:00,50.88,50.89,50.81,50.85,204546.0,43.4625,43.471,43.4027,43.4368,204546.0
2016-12-12 11:30:00,50.85,50.86,50.83,50.85,357484.0,43.4368,43.4454,43.4197,43.4368,357484.0
2016-12-12 12:00:00,50.85,50.85,50.76,50.82,570759.0,43.4368,43.4368,43.3599,43.4112,570759.0
2016-12-12 12:30:00,50.81,50.85,50.8,50.8,427825.0,43.4027,43.4368,43.3941,43.3941,427825.0
2016-12-12 13:00:00,50.8,50.8,50.74,50.75,672596.0,43.3941,43.3941,43.3429,43.3514,672596.0
2016-12-12 13:30:00,50.75,50.75,50.72,50.73,252758.0,43.3514,43.3514,43.3258,43.3343,252758.0
2016-12-12 14:00:00,50.73,50.77,50.72,50.76,158608.0,43.3343,43.3685,43.3258,43.3599,158608.0
2016-12-12 14:30:00,50.75,50.77,50.74,50.76,254301.0,43.3514,43.3685,43.3429,43.3599,254301.0
2016-12-12 15:00:00,50.76,50.8,50.73,50.73,284515.0,43.3599,43.3941,43.3343,43.3343,284515.0
2016-12-12 15:30:00,50.73,50.77,50.7,50.75,618861.0,43.3343,43.3685,43.3087,43.3514,618861.0
2016-12-13 09:30:00,51.2,51.32,51.19,51.27,342471.0,43.7358,43.8383,43.7273,43.7956,342471.0
2016-12-13 10:00:00,51.26,51.27,51.18,51.21,417563.0,43.7871,43.7956,43.7187,43.7443,417563.0
2016-12-13 10:30:00,51.22,51.22,51.16,51.2,590752.0,43.7529,43.7529,43.7016,43.7358,590752.0
2016-12-13 11:00:00,51.2,51.28,51.19,51.27,1013580.0,43.7358,43.8041,43.7273,43.7956,1013580.0
2016-12-13 11:30:00,51.27,51.28,51.23,51.24,273468.0,43.7956,43.8041,43.7614,43.77,273468.0
2016-12-13 12:00:00,51.24,51.27,51.24,51.25,330566.0,43.77,43.7956,43.77,43.7785,330566.0
2016-12-13 12:30:00,51.25,51.29,51.24,51.28,202567.0,43.7785,43.8127,43.77,43.8041,202567.0
2016-12-13 13:00:00,51.28,51.33,51.25,51.33,211397.0,43.8041,43.8469,43.7785,43.8469,211397.0
2016-12-13 13:30:00,51.33,51.33,51.27,51.29,126248.0,43.8469,43.8469,43.7956,43.8127,126248.0
2016-12-13 14:00:00,51.3,51.3,51.26,51.28,181974.0,43.8212,43.8212,43.7871,43.8041,181974.0
2016-12-13 14:30:00,51.27,51.31,51.27,51.3,331061.0,43.7956,43.8298,43.7956,43.8212,331061.0
2016-12-13 15:00:00,51.3,51.39,51.3,51.37,959739.0,43.8212,43.8981,43.8212,43.881,959739.0
2016-12-13 15:30:00,51.37,51.39,51.34,51.35,1158037.0,43.881,43.8981,43.8554,43.8639,1158037.0
2016-12-14 09:30:00,51.04,51.09,51.01,51.02,370100.0,43.5991,43.6418,43.5735,43.582,370100.0
2016-12-14 10:00:00,51.01,51.05,50.98,51.04,210603.0,43.5735,43.6077,43.5479,43.5991,210603.0
2016-12-14 10:30:00,51.04,51.08,50.99,50.99,196284.0,43.5991,43.6333,43.5564,43.5564,196284.0
2016-12-14 11:00:00,51.0,51.03,50.97,51.02,1100435.0,43.565,43.5906,43.5393,43.582,1100435.0
2016-12-14 11:30:00,51.02,51.02,50.98,51.01,243268.0,43.582,43.582,43.5479,43.5735,243268.0
2016-12-14 12:00:00,51.01,51.04,51.0,51.01,2906865.0,43.5735,43.5991,43.565,43.5735,2906865.0
2016-12-14 12:30:00,51.0,51.02,50.98,50.98,885393.0,43.565,43.582,43.5479,43.5479,885393.0
2016-12-14 13:00:00,50.98,51.08,50.97,51.08,633638.0,43.5479,43.6333,43.5393,43.6333,633638.0
2016-12-14 13:30:00,51.08,51.08,51.03,51.05,1238633.0,43.6333,43.6333,43.5906,43.6077,1238633.0
2016-12-14 14:00:00,51.04,51.08,50.81,50.82,1502222.0,43.5991,43.6333,43.4027,43.4112,1502222.0
2016-12-14 14:30:00,50.82,51.05,50.81,50.84,1039601.0,43.4112,43.6077,43.4027,43.4283,1039601.0
2016-12-14 15:00:00,50.84,50.88,50.57,50.58,914924.0,43.4283,43.4625,43.1976,43.2062,914924.0
2016-12-14 15:30:00,50.59,50.77,50.47,50.56,2019791.0,43.2147,43.3685,43.1122,43.1891,2019791.0
2016-12-15 09:30:00,50.45,50.46,50.36,50.45,1075780.0,43.0951,43.1037,43.0183,43.0951,1075780.0
2016-12-15 10:00:00,50.45,50.47,50.4,50.46,534039.0,43.0951,43.1122,43.0524,43.1037,534039.0
2016-12-15 10:30:00,50.46,50.52,50.42,50.43,1672888.0,43.1037,43.1549,43.0695,43.0781,1672888.0
2016-12-15 11:00:00,50.43,50.49,50.41,50.45,603570.0,43.0781,43.1293,43.061,43.0951,603570.0
2016-12-15 11:30:00,50.45,50.5,50.42,50.46,746541.0,43.0951,43.1379,43.0695,43.1037,746541.0
2016-12-15 12:00:00,50.47,50.57,50.45,50.54,412251.0,43.1122,43.1976,43.0951,43.172,412251.0
2016-12-15 12:30:00,50.54,50.55,50.49,50.54,322181.0,43.172,43.1806,43.1293,43.172,322181.0
2016-12-15 13:00:00,50.54,50.58,50.52,50.53,242644.0,43.172,43.2062,43.1549,43.1635,242644.0
2016-12-15 13:30:00,50.53,50.54,50.46,50.48,257473.0,43.1635,43.172,43.1037,43.1208,257473.0
2016-12-15 14:00:00,50.48,50.53,50.47,50.53,440291.0,43.1208,43.1635,43.1122,43.1635,440291.0
2016-12-15 14:30:00,50.53,50.56,50.51,50.52,345632.0,43.1635,43.1891,43.1464,43.1549,345632.0
2016-12-15 15:00:00,50.52,50.54,50.48,50.5,353733.0,43.1549,43.172,43.1208,43.1379,353733.0
2016-12-15 15:30:00,50.49,50.56,50.49,50.55,1331220.0,43.1293,43.1891,43.1293,43.1806,1331220.0
2016-12-16 09:30:00,50.17,50.21,50.12,50.21,1050625.0,42.856,42.8901,42.8133,42.8901,1050625.0
2016-12-16 10:00:00,50.21,50.22,50.17,50.2,474615.0,42.8901,42.8987,42.856,42.8816,474615.0
2016-12-16 10:30:00,50.21,50.22,50.17,50.19,927947.0,42.8901,42.8987,42.856,42.873,927947.0
2016-12-16 11:00:00,50.19,50.19,50.12,50.16,1031772.0,42.873,42.873,42.8133,42.8474,1031772.0
2016-12-16 11:30:00,50.16,50.26,50.14,50.22,502544.0,42.8474,42.9328,42.8303,42.8987,502544.0
2016-12-16 12:00:00,50.21,50.23,50.13,50.16,234702.0,42.8901,42.9072,42.8218,42.8474,234702.0
2016-12-16 12:30:00,50.16,50.21,50.14,50.16,369057.0,42.8474,42.8901,42.8303,42.8474,369057.0
2016-12-16 13:00:00,50.15,50.16,50.08,50.11,333507.0,42.8389,42.8474,42.7791,42.8047,333507.0
2016-12-16 13:30:00,50.11,50.13,50.09,50.09,377908.0,42.8047,42.8218,42.7876,42.7876,377908.0
2016-12-16 14:00:00,50.09,50.11,50.07,50.1,457728.0,42.7876,42.8047,42.7705,42.7962,457728.0
2016-12-16 14:30:00,50.1,50.11,50.07,50.08,211318.0,42.7962,42.8047,42.7705,42.7791,211318.0
2016-12-16 15:00:00,50.08,50.1,50.03,50.04,202043.0,42.7791,42.7962,42.7364,42.7449,202043.0
2016-12-16 15:30:00,50.04,50.11,50.01,50.11,1099915.0,42.7449,42.8047,42.7193,42.8047,1099915.0
2016-12-19 09:30:00,50.44,50.53,50.44,50.51,536116.0,43.0866,43.1635,43.0866,43.1464,536116.0
2016-12-19 10:00:00,50.5,50.57,50.5,50.56,140792.0,43.1379,43.1976,43.1379,43.1891,140792.0
2016-12-19 10:30:00,50.56,50.61,50.55,50.61,181864.0,43.1891,43.2318,43.1806,43.2318,181864.0
2016-12-19 11:00:00,50.61,50.66,50.59,50.64,151533.0,43.2318,43.2745,43.2147,43.2574,151533.0
2016-12-19 11:30:00,50.64,50.64,50.55,50.56,334433.0,43.2574,43.2574,43.1806,43.1891,334433.0
2016-12-19 12:00:00,50.55,50.56,50.53,50.54,90273.0,43.1806,43.1891,43.1635,43.172,90273.0
2016-12-19 12:30:00,50.54,50.56,50.52,50.55,214685.0,43.172,43.1891,43.1549,43.1806,214685.0
2016-12-19 13:00:00,50.55,50.55,50.52,50.55,817020.0,43.1806,43.1806,43.1549,43.1806,817020.0
2016-12-19 13:30:00,50.55,50.56,50.44,50.5,518258.0,43.1806,43.1891,43.0866,43.1379,518258.0
2016-12-19 14:00:00,50.5,50.51,50.47,50.49,159186.0,43.1379,43.1464,43.1122,43.1293,159186.0
2016-12-19 14:30:00,50.49,50.5,50.46,50.49,195335.0,43.1293,43.1379,43.1037,43.1293,195335.0
2016-12-19 15:00:00,50.49,50.54,50.48,50.53,250484.0,43.1293,43.172,43.1208,43.1635,250484.0
2016-12-19 15:30:00,50.53,50.55,50.5,50.55,973094.0,43.1635,43.1806,43.1379,43.1806,973094.0
2016-12-20 09:30:00,50.54,50.58,50.52,50.56,570195.0,43.172,43.2062,43.1549,43.1891,570195.0
2016-12-20 10:00:00,50.56,50.58,50.52,50.54,317615.0,43.1891,43.2062,43.1549,43.172,317615.0
2016-12-20 10:30:00,50.54,50.61,50.53,50.6,304374.0,43.172,43.2318,43.1635,43.2233,304374.0
2016-12-20 11:00:00,50.59,50.61,50.58,50.59,512631.0,43.2147,43.2318,43.2062,43.2147,512631.0
2016-12-20 11:30:00,50.59,50.6,50.57,50.6,246891.0,43.2147,43.2233,43.1976,43.2233,246891.0
2016-12-20 12:00:00,50.59,50.62,50.58,50.61,187128.0,43.2147,43.2404,43.2062,43.2318,187128.0
2016-12-20 12:30:00,50.61,50.62,50.58,50.61,177197.0,43.2318,43.2404,43.2062,43.2318,177197.0
2016-12-20 13:00:00,50.61,50.63,50.59,50.61,108036.0,43.2318,43.2489,43.2147,43.2318,108036.0
2016-12-20 13:30:00,50.62,50.62,50.59,50.59,121483.0,43.2404,43.2404,43.2147,43.2147,121483.0
2016-12-20 14:00:00,50.59,50.61,50.58,50.61,176899.0,43.2147,43.2318,43.2062,43.2318,176899.0
2016-12-20 14:30:00,50.61,50.61,50.54,50.57,193965.0,43.2318,43.2318,43.172,43.1976,193965.0
2016-12-20 15:00:00,50.56,50.57,50.53,50.55,189629.0,43.1891,43.1976,43.1635,43.1806,189629.0
2016-12-20 15:30:00,50.55,50.6,50.54,50.6,1274045.0,43.1806,43.2233,43.172,43.2233,1274045.0
2016-12-21 09:30:00,49.74,49.76,49.71,49.73,562915.0,42.987,43.0043,42.9611,42.9783,562915.0
2016-12-21 10:00:00,49.72,49.74,49.69,49.73,358888.0,42.9697,42.987,42.9438,42.9783,358888.0
2016-12-21 10:30:00,49.73,49.75,49.68,49.69,228513.0,42.9783,42.9956,42.9351,42.9438,228513.0
2016-12-21 11:00:00,49.68,49.73,49.65,49.72,362041.0,42.9351,42.9783,42.9092,42.9697,362041.0
2016-12-21 11:30:00,49.72,49.74,49.68,49.7,229378.0,42.9697,42.987,42.9351,42.9524,229378.0
2016-12-21 12:00:00,49.69,49.74,49.69,49.73,172187.0,42.9438,42.987,42.9438,42.9783,172187.0
2016-12-21 12:30:00,49.73,49.75,49.71,49.73,161332.0,42.9783,42.9956,42.9611,42.9783,161332.0
2016-12-21 13:00:00,49.73,49.74,49.71,49.74,114282.0,42.9783,42.987,42.9611,42.987,114282.0
2016-12-21 13:30:00,49.74,49.76,49.7,49.71,397813.0,42.987,43.0043,42.9524,42.9611,397813.0
2016-12-21 14:00:00,49.71,49.72,49.69,49.72,131492.0,42.9611,42.9697,42.9438,42.9697,131492.0
2016-12-21 14:30:00,49.72,49.74,49.71,49.73,368472.0,42.9697,42.987,42.9611,42.9783,368472.0
2016-12-21 15:00:00,49.74,49.77,49.73,49.73,354492.0,42.987,43.0129,42.9783,42.9783,354492.0
2016-12-21 15:30:00,49.73,49.75,49.71,49.74,747256.0,42.9783,42.9956,42.9611,42.987,747256.0
2016-12-22 09:30:00,49.54,49.59,49.52,49.53,274718.0,42.8141,42.8573,42.7968,42.8055,274718.0
2016-12-22 10:00:00,49.53,49.62,49.53,49.61,273930.0,42.8055,42.8833,42.8055,42.8746,273930.0
2016-12-22 10:30:00,49.61,49.63,49.58,49.59,358890.0,42.8746,42.8919,42.8487,42.8573,358890.0
2016-12-22 11:00:00,49.6,49.62,49.56,49.57,251564.0,42.866,42.8833,42.8314,42.8401,251564.0
2016-12-22 11:30:00,49.57,49.61,49.57,49.59,413727.0,42.8401,42.8746,42.8401,42.8573,413727.0
2016-12-22 12:00:00,49.59,49.6,49.56,49.59,102891.0,42.8573,42.866,42.8314,42.8573,102891.0
2016-12-22 12:30:00,49.59,49.6,49.56,49.58,386454.0,42.8573,42.866,42.8314,42.8487,386454.0
2016-12-22 13:00:00,49.58,49.61,49.57,49.59,145226.0,42.8487,42.8746,42.8401,42.8573,145226.0
2016-12-22 13:30:00,49.58,49.63,49.57,49.61,122259.0,42.8487,42.8919,42.8401,42.8746,122259.0
2016-12-22 14:00:00,49.61,49.63,49.6,49.63,145832.0,42.8746,42.8919,42.866,42.8919,145832.0
2016-12-22 14:30:00,49.63,49.65,49.62,49.65,128235.0,42.8919,42.9092,42.8833,42.9092,128235.0
2016-12-22 15:00:00,49.65,49.65,49.57,49.58,283107.0,42.9092,42.9092,42.8401,42.8487,283107.0
2016-12-22 15:30:00,49.59,49.67,49.58,49.66,1094925.0,42.8573,42.9265,42.8487,42.9178,1094925.0
2016-12-23 09:30:00,49.74,49.8,49.74,49.76,487100.0,42.987,43.0388,42.987,43.0043,487100.0
2016-12-23 10:00:00,49.76,49.77,49.72,49.73,344559.0,43.0043,43.0129,42.9697,42.9783,344559.0
2016-12-23 10:30:00,49.73,49.74,49.7,49.7,427708.0,42.9783,42.987,42.9524,42.9524,427708.0
2016-12-23 11:00:00,49.7,49.73,49.68,49.72,622084.0,42.9524,42.9783,42.9351,42.9697,622084.0
2016-12-23 11:30:00,49.73,49.76,49.72,49.76,355421.0,42.9783,43.0043,42.9697,43.0043,355421.0
2016-12-23 12:00:00,49.76,49.77,49.72,49.77,273665.0,43.0043,43.0129,42.9697,43.0129,273665.0
2016-12-23 12:30:00,49.77,49.77,49.75,49.76,56421.0,43.0129,43.0129,42.9956,43.0043,56421.0
2016-12-23 13:00:00,49.75,49.77,49.75,49.76,59026.0,42.9956,43.0129,42.9956,43.0043,59026.0
2016-12-23 13:30:00,49.76,49.79,49.75,49.78,290625.0,43.0043,43.0302,42.9956,43.0215,290625.0
2016-12-23 14:00:00,49.78,49.79,49.77,49.79,55598.0,43.0215,43.0302,43.0129,43.0302,55598.0
2016-12-23 14:30:00,49.79,49.79,49.74,49.75,109649.0,43.0302,43.0302,42.987,42.9956,109649.0
2016-12-23 15:00:00,49.75,49.76,49.74,49.75,144888.0,42.9956,43.0043,42.987,42.9956,144888.0
2016-12-23 15:30:00,49.75,49.77,49.73,49.75,495953.0,42.9956,43.0129,42.9783,42.9956,495953.0
2016-12-27 09:30:00,49.47,49.52,49.45,49.46,833791.0,42.7536,42.7968,42.7364,42.745,833791.0
2016-12-27 10:00:00,49.46,49.5,49.45,49.47,251320.0,42.745,42.7796,42.7364,42.7536,251320.0
2016-12-27 10:30:00,49.48,49.48,49.44,49.46,338206.0,42.7623,42.7623,42.7277,42.745,338206.0
2016-12-27 11:00:00,49.45,49.47,49.43,49.45,162937.0,42.7364,42.7536,42.7191,42.7364,162937.0
2016-12-27 11:30:00,49.44,49.46,49.42,49.44,81492.0,42.7277,42.745,42.7104,42.7277,81492.0
2016-12-27 12:00:00,49.43,49.45,49.42,49.45,188960.0,42.7191,42.7364,42.7104,42.7364,188960.0
2016-12-27 12:30:00,49.45,49.47,49.44,49.45,84112.0,42.7364,42.7536,42.7277,42.7364,84112.0
2016-12-27 13:00:00,49.44,49.47,49.44,49.46,75388.0,42.7277,42.7536,42.7277,42.745,75388.0
2016-12-27 13:30:00,49.46,49.48,49.45,49.46,192790.0,42.745,42.7623,42.7364,42.745,192790.0
2016-12-27 14:00:00,49.47,49.48,49.45,49.47,106730.0,42.7536,42.7623,42.7364,42.7536,106730.0
2016-12-27 14:30:00,49.48,49.48,49.46,49.47,41881.0,42.7623,42.7623,42.745,42.7536,41881.0
2016-12-27 15:00:00,49.47,49.51,49.46,49.5,164349.0,42.7536,42.7882,42.745,42.7796,164349.0
2016-12-27 15:30:00,49.5,49.5,49.43,49.45,494816.0,42.7796,42.7796,42.7191,42.7364,494816.0
2016-12-28 09:30:00,49.49,49.52,49.41,49.42,675249.0,42.7709,42.7968,42.7018,42.7104,675249.0
2016-12-28 10:00:00,49.41,49.43,49.38,49.42,374881.0,42.7018,42.7191,42.6759,42.7104,374881.0
2016-12-28 10:30:00,49.42,49.44,49.38,49.41,283528.0,42.7104,42.7277,42.6759,42.7018,283528.0
2016-12-28 11:00:00,49.41,49.5,49.41,49.49,286575.0,42.7018,42.7796,42.7018,42.7709,286575.0
2016-12-28 11:30:00,49.49,49.49,49.43,49.43,97181.0,42.7709,42.7709,42.7191,42.7191,97181.0
2016-12-28 12:00:00,49.44,49.44,49.36,49.38,140365.0,42.7277,42.7277,42.6586,42.6759,140365.0
2016-12-28 12:30:00,49.38,49.41,49.34,49.4,85133.0,42.6759,42.7018,42.6413,42.6931,85133.0
2016-12-28 13:00:00,49.4,49.42,49.38,49.4,268157.0,42.6931,42.7104,42.6759,42.6931,268157.0
2016-12-28 13:30:00,49.4,49.43,49.39,49.42,175843.0,42.6931,42.7191,42.6845,42.7104,175843.0
2016-12-28 14:00:00,49.43,49.45,49.4,49.42,169922.0,42.7191,42.7364,42.6931,42.7104,169922.0
2016-12-28 14:30:00,49.42,49.43,49.38,49.41,250515.0,42.7104,42.7191,42.6759,42.7018,250515.0
2016-12-28 15:00:00,49.42,49.44,49.39,49.39,181804.0,42.7104,42.7277,42.6845,42.6845,181804.0
2016-12-28 15:30:00,49.39,49.41,49.36,49.38,624226.0,42.6845,42.7018,42.6586,42.6759,624226.0
2016-12-29 09:30:00,48.93,48.99,48.91,48.96,433996.0,42.287,42.3388,42.2697,42.3129,433996.0
2016-12-29 10:00:00,48.96,49.0,48.94,48.97,241750.0,42.3129,42.3474,42.2956,42.3215,241750.0
2016-12-29 10:30:00,48.97,48.98,48.93,48.95,667386.0,42.3215,42.3302,42.287,42.3042,667386.0
2016-12-29 11:00:00,48.96,48.97,48.91,48.95,428103.0,42.3129,42.3215,42.2697,42.3042,428103.0
2016-12-29 11:30:00,48.94,48.96,48.88,48.88,242585.0,42.2956,42.3129,42.2437,42.2437,242585.0
2016-12-29 12:00:00,48.88,48.9,48.81,48.86,565971.0,42.2437,42.261,42.1832,42.2265,565971.0
2016-12-29 12:30:00,48.87,48.88,48.79,48.8,248485.0,42.2351,42.2437,42.166,42.1746,248485.0
2016-12-29 13:00:00,48.8,48.81,48.79,48.8,147650.0,42.1746,42.1832,42.166,42.1746,147650.0
2016-12-29 13:30:00,48.79,48.83,48.79,48.83,125102.0,42.166,42.2005,42.166,42.2005,125102.0
2016-12-29 14:00:00,48.83,48.88,48.83,48.86,292353.0,42.2005,42.2437,42.2005,42.2265,292353.0
2016-12-29 14:30:00,48.87,48.87,48.84,48.86,216516.0,42.2351,42.2351,42.2092,42.2265,216516.0
2016-12-29 15:00:00,48.86,48.86,48.84,48.86,101788.0,42.2265,42.2265,42.2092,42.2265,101788.0
2016-12-29 15:30:00,48.86,48.87,48.83,48.87,658509.0,42.2265,42.2351,42.2005,42.2351,658509.0
2016-12-30 09:30:00,48.99,49.04,48.94,48.95,278725.0,42.3388,42.382,42.2956,42.3042,278725.0
2016-12-30 10:00:00,48.95,48.98,48.91,48.92,170199.0,42.3042,42.3302,42.2697,42.2783,170199.0
2016-12-30 10:30:00,48.92,48.96,48.9,48.96,206506.0,42.2783,42.3129,42.261,42.3129,206506.0
2016-12-30 11:00:00,48.96,49.0,48.92,48.95,294123.0,42.3129,42.3474,42.2783,42.3042,294123.0
2016-12-30 11:30:00,48.94,48.99,48.93,48.98,172889.0,42.2956,42.3388,42.287,42.3302,172889.0
2016-12-30 12:00:00,48.98,48.98,48.92,48.95,253048.0,42.3302,42.3302,42.2783,42.3042,253048.0
2016-12-30 12:30:00,48.95,48.95,48.91,48.95,87331.0,42.3042,42.3042,42.2697,42.3042,87331.0
2016-12-30 13:00:00,48.94,48.96,48.93,48.94,64966.0,42.2956,42.3129,42.287,42.2956,64966.0
2016-12-30 13:30:00,48.93,48.94,48.87,48.89,95457.0,42.287,42.2956,42.2351,42.2524,95457.0
2016-12-30 14:00:00,48.88,48.89,48.83,48.84,131652.0,42.2437,42.2524,42.2005,42.2092,131652.0
2016-12-30 14:30:00,48.84,48.9,48.82,48.87,198366.0,42.2092,42.261,42.1919,42.2351,198366.0
2016-12-30 15:00:00,48.87,48.89,48.83,48.89,209991.0,42.2351,42.2524,42.2005,42.2524,209991.0
2016-12-30 15:30:00,48.89,48.9,48.8,48.85,975999.0,42.2524,42.261,42.1746,42.2178,975999.0
2017-01-03 09:30:00,49.06,49.09,48.99,49.03,710997.0,42.3993,42.4252,42.3388,42.3734,710997.0
2017-01-03 10:00:00,49.03,49.13,49.0,49.13,446275.0,42.3734,42.4598,42.3474,42.4598,446275.0
2017-01-03 10:30:00,49.12,49.14,49.0,49.01,302695.0,42.4512,42.4684,42.3474,42.3561,302695.0
2017-01-03 11:00:00,49.0,49.02,48.93,49.0,474166.0,42.3474,42.3647,42.287,42.3474,474166.0
2017-01-03 11:30:00,49.01,49.06,48.99,49.06,1159480.0,42.3561,42.3993,42.3388,42.3993,1159480.0
2017-01-03 12:00:00,49.06,49.07,49.03,49.04,313644.0,42.3993,42.4079,42.3734,42.382,313644.0
2017-01-03 12:30:00,49.04,49.06,48.99,49.05,330033.0,42.382,42.3993,42.3388,42.3907,330033.0
2017-01-03 13:00:00,49.05,49.09,49.04,49.08,418427.0,42.3907,42.4252,42.382,42.4166,418427.0
2017-01-03 13:30:00,49.08,49.11,49.04,49.04,499449.0,42.4166,42.4425,42.382,42.382,499449.0
2017-01-03 14:00:00,49.05,49.08,49.04,49.06,535173.0,42.3907,42.4166,42.382,42.3993,535173.0
2017-01-03 14:30:00,49.07,49.17,49.05,49.16,490570.0,42.4079,42.4944,42.3907,42.4857,490570.0
2017-01-03 15:00:00,49.16,49.21,49.15,49.19,1683360.0,42.4857,42.5289,42.4771,42.5117,1683360.0
2017-01-03 15:30:00,49.19,49.29,49.16,49.27,1801240.0,42.5117,42.5981,42.4857,42.5808,1801240.0
2017-01-04 09:30:00,49.98,50.09,49.98,50.05,1147918.0,43.1944,43.2895,43.1944,43.2549,1147918.0
2017-01-04 10:00:00,50.05,50.07,49.98,49.98,582449.0,43.2549,43.2722,43.1944,43.1944,582449.0
2017-01-04 10:30:00,49.98,50.05,49.98,50.05,710868.0,43.1944,43.2549,43.1944,43.2549,710868.0
2017-01-04 11:00:00,50.05,50.1,50.03,50.09,907288.0,43.2549,43.2981,43.2376,43.2895,907288.0
2017-01-04 11:30:00,50.09,50.13,50.07,50.11,637327.0,43.2895,43.324,43.2722,43.3067,637327.0
2017-01-04 12:00:00,50.11,50.13,50.09,50.1,487026.0,43.3067,43.324,43.2895,43.2981,487026.0
2017-01-04 12:30:00,50.1,50.13,50.08,50.09,404479.0,43.2981,43.324,43.2808,43.2895,404479.0
2017-01-04 13:00:00,50.09,50.1,50.08,50.1,445018.0,43.2895,43.2981,43.2808,43.2981,445018.0
2017-01-04 13:30:00,50.1,50.13,50.09,50.11,474505.0,43.2981,43.324,43.2895,43.3067,474505.0
2017-01-04 14:00:00,50.11,50.19,50.09,50.13,808815.0,43.3067,43.3759,43.2895,43.324,808815.0
2017-01-04 14:30:00,50.13,50.16,50.11,50.15,568525.0,43.324,43.35,43.3067,43.3413,568525.0
2017-01-04 15:00:00,50.16,50.22,50.15,50.21,870085.0,43.35,43.4018,43.3413,43.3932,870085.0
2017-01-04 15:30:00,50.21,50.28,50.2,50.26,2076717.0,43.3932,43.4537,43.3845,43.4364,2076717.0
2017-01-05 09:30:00,50.51,50.58,50.47,50.56,345237.0,43.6524,43.7129,43.6179,43.6957,345237.0
2017-01-05 10:00:00,50.56,50.64,50.54,50.63,899852.0,43.6957,43.7648,43.6784,43.7561,899852.0
2017-01-05 10:30:00,50.63,50.63,50.56,50.62,674918.0,43.7561,43.7561,43.6957,43.7475,674918.0
2017-01-05 11:00:00,50.62,50.62,50.5,50.51,1457798.0,43.7475,43.7475,43.6438,43.6524,1457798.0
2017-01-05 11:30:00,50.52,50.54,50.48,50.51,452129.0,43.6611,43.6784,43.6265,43.6524,452129.0
2017-01-05 12:00:00,50.52,50.55,50.49,50.55,215198.0,43.6611,43.687,43.6352,43.687,215198.0
2017-01-05 12:30:00,50.54,50.57,50.51,50.56,242217.0,43.6784,43.7043,43.6524,43.6957,242217.0
2017-01-05 13:00:00,50.56,50.61,50.55,50.55,539655.0,43.6957,43.7389,43.687,43.687,539655.0
2017-01-05 13:30:00,50.55,50.55,50.52,50.53,246525.0,43.687,43.687,43.6611,43.6697,246525.0
2017-01-05 14:00:00,50.52,50.58,50.52,50.58,471080.0,43.6611,43.7129,43.6611,43.7129,471080.0
2017-01-05 14:30:00,50.57,50.58,50.54,50.54,461339.0,43.7043,43.7129,43.6784,43.6784,461339.0
2017-01-05 15:00:00,50.55,50.58,50.54,50.55,156698.0,43.687,43.7129,43.6784,43.687,156698.0
2017-01-05 15:30:00,50.55,50.58,50.52,50.52,625680.0,43.687,43.7129,43.6611,43.6611,625680.0
2017-01-06 09:30:00,50.41,50.48,50.37,50.47,465124.0,43.566,43.6265,43.5314,43.6179,465124.0
2017-01-06 10:00:00,50.47,50.52,50.45,50.47,408603.0,43.6179,43.6611,43.6006,43.6179,408603.0
2017-01-06 10:30:00,50.47,50.52,50.45,50.51,153184.0,43.6179,43.6611,43.6006,43.6524,153184.0
2017-01-06 11:00:00,50.51,50.53,50.46,50.48,170242.0,43.6524,43.6697,43.6092,43.6265,170242.0
2017-01-06 11:30:00,50.49,50.5,50.44,50.47,316747.0,43.6352,43.6438,43.5919,43.6179,316747.0
2017-01-06 12:00:00,50.48,50.49,50.46,50.47,133041.0,43.6265,43.6352,43.6092,43.6179,133041.0
2017-01-06 12:30:00,50.48,50.5,50.47,50.49,186109.0,43.6265,43.6438,43.6179,43.6352,186109.0
2017-01-06 13:00:00,50.5,50.51,50.43,50.45,198246.0,43.6438,43.6524,43.5833,43.6006,198246.0
2017-01-06 13:30:00,50.44,50.48,50.43,50.44,147082.0,43.5919,43.6265,43.5833,43.5919,147082.0
2017-01-06 14:00:00,50.44,50.47,50.43,50.45,189141.0,43.5919,43.6179,43.5833,43.6006,189141.0
2017-01-06 14:30:00,50.45,50.47,50.44,50.47,358790.0,43.6006,43.6179,43.5919,43.6179,358790.0
2017-01-06 15:00:00,50.47,50.52,50.46,50.51,153484.0,43.6179,43.6611,43.6092,43.6524,153484.0
2017-01-06 15:30:00,50.52,50.56,50.46,50.47,585926.0,43.6611,43.6957,43.6092,43.6179,585926.0
2017-01-09 09:30:00,50.49,50.52,50.42,50.44,617227.0,43.6352,43.6611,43.5747,43.5919,617227.0
2017-01-09 10:00:00,50.43,50.46,50.4,50.46,444012.0,43.5833,43.6092,43.5574,43.6092,444012.0
2017-01-09 10:30:00,50.45,50.49,50.43,50.48,280098.0,43.6006,43.6352,43.5833,43.6265,280098.0
2017-01-09 11:00:00,50.48,50.52,50.46,50.49,448741.0,43.6265,43.6611,43.6092,43.6352,448741.0
2017-01-09 11:30:00,50.49,50.5,50.47,50.48,248586.0,43.6352,43.6438,43.6179,43.6265,248586.0
2017-01-09 12:00:00,50.47,50.49,50.45,50.48,182745.0,43.6179,43.6352,43.6006,43.6265,182745.0
2017-01-09 12:30:00,50.48,50.49,50.46,50.48,212846.0,43.6265,43.6352,43.6092,43.6265,212846.0
2017-01-09 13:00:00,50.48,50.49,50.43,50.44,97632.0,43.6265,43.6352,43.5833,43.5919,97632.0
2017-01-09 13:30:00,50.44,50.46,50.43,50.44,86844.0,43.5919,43.6092,43.5833,43.5919,86844.0
2017-01-09 14:00:00,50.44,50.46,50.41,50.45,188360.0,43.5919,43.6092,43.566,43.6006,188360.0
2017-01-09 14:30:00,50.45,50.46,50.43,50.46,94078.0,43.6006,43.6092,43.5833,43.6092,94078.0
2017-01-09 15:00:00,50.46,50.47,50.43,50.47,254923.0,43.6092,43.6179,43.5833,43.6179,254923.0
2017-01-09 15:30:00,50.47,50.52,50.46,50.52,601862.0,43.6179,43.6611,43.6092,43.6611,601862.0
2017-01-10 09:30:00,50.32,50.39,50.28,50.35,550011.0,43.4882,43.5487,43.4537,43.5142,550011.0
2017-01-10 10:00:00,50.34,50.37,50.33,50.36,316675.0,43.5055,43.5314,43.4969,43.5228,316675.0
2017-01-10 10:30:00,50.36,50.43,50.34,50.42,1608579.0,43.5228,43.5833,43.5055,43.5747,1608579.0
2017-01-10 11:00:00,50.42,50.47,50.41,50.42,228304.0,43.5747,43.6179,43.566,43.5747,228304.0
2017-01-10 11:30:00,50.42,50.44,50.37,50.37,146663.0,43.5747,43.5919,43.5314,43.5314,146663.0
2017-01-10 12:00:00,50.38,50.42,50.36,50.37,393629.0,43.5401,43.5747,43.5228,43.5314,393629.0
2017-01-10 12:30:00,50.38,50.39,50.35,50.37,105792.0,43.5401,43.5487,43.5142,43.5314,105792.0
2017-01-10 13:00:00,50.37,50.39,50.35,50.37,110442.0,43.5314,43.5487,43.5142,43.5314,110442.0
2017-01-10 13:30:00,50.37,50.39,50.32,50.34,102746.0,43.5314,43.5487,43.4882,43.5055,102746.0
2017-01-10 14:00:00,50.33,50.34,50.3,50.31,295234.0,43.4969,43.5055,43.471,43.4796,295234.0
2017-01-10 14:30:00,50.32,50.34,50.3,50.34,177750.0,43.4882,43.5055,43.471,43.5055,177750.0
2017-01-10 15:00:00,50.34,50.36,50.33,50.34,143195.0,43.5055,43.5228,43.4969,43.5055,143195.0
2017-01-10 15:30:00,50.34,50.35,50.31,50.33,705456.0,43.5055,43.5142,43.4796,43.4969,705456.0
2017-01-11 09:30:00,50.37,50.45,50.36,50.43,564494.0,43.5314,43.6006,43.5228,43.5833,564494.0
2017-01-11 10:00:00,50.43,50.44,50.35,50.38,446418.0,43.5833,43.5919,43.5142,43.5401,446418.0
2017-01-11 10:30:00,50.37,50.43,50.36,50.4,308116.0,43.5314,43.5833,43.5228,43.5574,308116.0
2017-01-11 11:00:00,50.41,50.47,50.37,50.4,358701.0,43.566,43.6179,43.5314,43.5574,358701.0
2017-01-11 11:30:00,50.4,50.62,50.36,50.62,1399709.0,43.5574,43.7475,43.5228,43.7475,1399709.0
2017-01-11 12:00:00,50.62,50.62,50.53,50.54,520976.0,43.7475,43.7475,43.6697,43.6784,520976.0
2017-01-11 12:30:00,50.54,50.59,50.51,50.56,365386.0,43.6784,43.7216,43.6524,43.6957,365386.0
2017-01-11 13:00:00,50.56,50.67,50.53,50.56,946062.0,43.6957,43.7907,43.6697,43.6957,946062.0
2017-01-11 13:30:00,50.56,50.61,50.53,50.57,362368.0,43.6957,43.7389,43.6697,43.7043,362368.0
2017-01-11 14:00:00,50.58,50.58,50.53,50.55,164075.0,43.7129,43.7129,43.6697,43.687,164075.0
2017-01-11 14:30:00,50.55,50.61,50.53,50.55,224603.0,43.687,43.7389,43.6697,43.687,224603.0
2017-01-11 15:00:00,50.56,50.61,50.55,50.61,144847.0,43.6957,43.7389,43.687,43.7389,144847.0
2017-01-11 15:30:00,50.6,50.67,50.59,50.65,805786.0,43.7302,43.7907,43.7216,43.7734,805786.0
2017-01-12 09:30:00,50.56,50.58,50.41,50.45,839081.0,43.6957,43.7129,43.566,43.6006,839081.0
2017-01-12 10:00:00,50.44,50.47,50.34,50.37,618458.0,43.5919,43.6179,43.5055,43.5314,618458.0
2017-01-12 10:30:00,50.37,50.4,50.32,50.36,475597.0,43.5314,43.5574,43.4882,43.5228,475597.0
2017-01-12 11:00:00,50.36,50.39,50.28,50.37,767758.0,43.5228,43.5487,43.4537,43.5314,767758.0
2017-01-12 11:30:00,50.38,50.4,50.35,50.38,445784.0,43.5401,43.5574,43.5142,43.5401,445784.0
2017-01-12 12:00:00,50.38,50.45,50.37,50.45,275190.0,43.5401,43.6006,43.5314,43.6006,275190.0
2017-01-12 12:30:00,50.45,50.48,50.43,50.47,275701.0,43.6006,43.6265,43.5833,43.6179,275701.0
2017-01-12 13:00:00,50.47,50.48,50.43,50.44,294847.0,43.6179,43.6265,43.5833,43.5919,294847.0
2017-01-12 13:30:00,50.44,50.54,50.43,50.53,482021.0,43.5919,43.6784,43.5833,43.6697,482021.0
2017-01-12 14:00:00,50.53,50.58,50.52,50.57,612794.0,43.6697,43.7129,43.6611,43.7043,612794.0
2017-01-12 14:30:00,50.57,50.59,50.52,50.53,455876.0,43.7043,43.7216,43.6611,43.6697,455876.0
2017-01-12 15:00:00,50.53,50.54,50.46,50.5,583786.0,43.6697,43.6784,43.6092,43.6438,583786.0
2017-01-12 15:30:00,50.5,50.6,50.5,50.58,1325640.0,43.6438,43.7302,43.6438,43.7129,1325640.0
2017-01-13 09:30:00,50.7,50.76,50.67,50.67,675653.0,43.8166,43.8685,43.7907,43.7907,675653.0
2017-01-13 10:00:00,50.66,50.72,50.64,50.72,331155.0,43.7821,43.8339,43.7648,43.8339,331155.0
2017-01-13 10:30:00,50.72,50.78,50.71,50.77,581970.0,43.8339,43.8858,43.8253,43.8771,581970.0
2017-01-13 11:00:00,50.77,50.79,50.71,50.74,539833.0,43.8771,43.8944,43.8253,43.8512,539833.0
2017-01-13 11:30:00,50.74,50.77,50.73,50.76,439397.0,43.8512,43.8771,43.8426,43.8685,439397.0
2017-01-13 12:00:00,50.76,50.79,50.74,50.78,269563.0,43.8685,43.8944,43.8512,43.8858,269563.0
2017-01-13 12:30:00,50.78,50.83,50.77,50.82,490467.0,43.8858,43.929,43.8771,43.9204,490467.0
2017-01-13 13:00:00,50.81,50.84,50.8,50.81,351811.0,43.9117,43.9376,43.9031,43.9117,351811.0
2017-01-13 13:30:00,50.82,50.83,50.79,50.83,422198.0,43.9204,43.929,43.8944,43.929,422198.0
2017-01-13 14:00:00,50.83,50.85,50.79,50.83,507247.0,43.929,43.9463,43.8944,43.929,507247.0
2017-01-13 14:30:00,50.83,50.88,50.82,50.87,555389.0,43.929,43.9722,43.9204,43.9636,555389.0
2017-01-13 15:00:00,50.87,50.88,50.85,50.87,419605.0,43.9636,43.9722,43.9463,43.9636,419605.0
2017-01-13 15:30:00,50.86,50.92,50.85,50.9,1429414.0,43.9549,44.0068,43.9463,43.9895,1429414.0
2017-01-17 09:30:00,50.33,50.35,50.22,50.28,606802.0,43.4969,43.5142,43.4018,43.4537,606802.0
2017-01-17 10:00:00,50.28,50.4,50.26,50.37,526179.0,43.4537,43.5574,43.4364,43.5314,526179.0
2017-01-17 10:30:00,50.38,50.45,50.37,50.45,1651968.0,43.5401,43.6006,43.5314,43.6006,1651968.0
2017-01-17 11:00:00,50.45,50.47,50.36,50.38,1587197.0,43.6006,43.6179,43.5228,43.5401,1587197.0
2017-01-17 11:30:00,50.39,50.4,50.37,50.39,458210.0,43.5487,43.5574,43.5314,43.5487,458210.0
2017-01-17 12:00:00,50.39,50.41,50.36,50.4,243282.0,43.5487,43.566,43.5228,43.5574,243282.0
2017-01-17 12:30:00,50.4,50.44,50.39,50.4,195613.0,43.5574,43.5919,43.5487,43.5574,195613.0
2017-01-17 13:00:00,50.4,50.43,50.39,50.41,298379.0,43.5574,43.5833,43.5487,43.566,298379.0
2017-01-17 13:30:00,50.42,50.42,50.35,50.36,65314.0,43.5747,43.5747,43.5142,43.5228,65314.0
2017-01-17 14:00:00,50.35,50.37,50.27,50.3,316478.0,43.5142,43.5314,43.445,43.471,316478.0
2017-01-17 14:30:00,50.3,50.32,50.27,50.3,428788.0,43.471,43.4882,43.445,43.471,428788.0
2017-01-17 15:00:00,50.3,50.31,50.26,50.29,197605.0,43.471,43.4796,43.4364,43.4623,197605.0
2017-01-17 15:30:00,50.29,50.37,50.28,50.35,967759.0,43.4623,43.5314,43.4537,43.5142,967759.0
2017-01-18 09:30:00,50.29,50.36,50.22,50.34,443103.0,43.4623,43.5228,43.4018,43.5055,443103.0
2017-01-18 10:00:00,50.34,50.35,50.28,50.28,566526.0,43.5055,43.5142,43.4537,43.4537,566526.0
2017-01-18 10:30:00,50.29,50.35,50.27,50.35,240631.0,43.4623,43.5142,43.445,43.5142,240631.0
2017-01-18 11:00:00,50.36,50.38,50.35,50.37,121957.0,43.5228,43.5401,43.5142,43.5314,121957.0
2017-01-18 11:30:00,50.38,50.4,50.32,50.34,175817.0,43.5401,43.5574,43.4882,43.5055,175817.0
2017-01-18 12:00:00,50.33,50.34,50.3,50.31,642759.0,43.4969,43.5055,43.471,43.4796,642759.0
2017-01-18 12:30:00,50.31,50.34,50.28,50.29,89663.0,43.4796,43.5055,43.4537,43.4623,89663.0
2017-01-18 13:00:00,50.28,50.32,50.27,50.28,159126.0,43.4537,43.4882,43.445,43.4537,159126.0
2017-01-18 13:30:00,50.28,50.28,50.24,50.26,308705.0,43.4537,43.4537,43.4191,43.4364,308705.0
2017-01-18 14:00:00,50.26,50.3,50.25,50.29,323565.0,43.4364,43.471,43.4277,43.4623,323565.0
2017-01-18 14:30:00,50.28,50.29,50.25,50.29,180763.0,43.4537,43.4623,43.4277,43.4623,180763.0
2017-01-18 15:00:00,50.29,50.29,50.17,50.2,442249.0,43.4623,43.4623,43.3586,43.3845,442249.0
2017-01-18 15:30:00,50.2,50.33,50.19,50.33,1005985.0,43.3845,43.4969,43.3759,43.4969,1005985.0
2017-01-19 09:30:00,50.28,50.31,50.2,50.22,407742.0,43.4537,43.4796,43.3845,43.4018,407742.0
2017-01-19 10:00:00,50.22,50.22,50.15,50.2,150097.0,43.4018,43.4018,43.3413,43.3845,150097.0
2017-01-19 10:30:00,50.2,50.24,50.17,50.21,535412.0,43.3845,43.4191,43.3586,43.3932,535412.0
2017-01-19 11:00:00,50.2,50.26,50.18,50.24,180638.0,43.3845,43.4364,43.3672,43.4191,180638.0
2017-01-19 11:30:00,50.24,50.25,50.19,50.21,199072.0,43.4191,43.4277,43.3759,43.3932,199072.0
2017-01-19 12:00:00,50.21,50.22,50.18,50.2,289767.0,43.3932,43.4018,43.3672,43.3845,289767.0
2017-01-19 12:30:00,50.2,50.22,50.14,50.22,191670.0,43.3845,43.4018,43.3327,43.4018,191670.0
2017-01-19 13:00:00,50.22,50.26,50.21,50.23,954961.0,43.4018,43.4364,43.3932,43.4105,954961.0
2017-01-19 13:30:00,50.23,50.24,50.15,50.15,142529.0,43.4105,43.4191,43.3413,43.3413,142529.0
2017-01-19 14:00:00,50.16,50.16,50.02,50.06,338709.0,43.35,43.35,43.229,43.2635,338709.0
2017-01-19 14:30:00,50.06,50.15,50.05,50.14,239552.0,43.2635,43.3413,43.2549,43.3327,239552.0
2017-01-19 15:00:00,50.13,50.2,50.11,50.17,388047.0,43.324,43.3845,43.3067,43.3586,388047.0
2017-01-19 15:30:00,50.17,50.21,50.11,50.18,1033569.0,43.3586,43.3932,43.3067,43.3672,1033569.0
2017-01-20 09:30:00,50.56,50.6,50.51,50.54,345395.0,43.6957,43.7302,43.6524,43.6784,345395.0
2017-01-20 10:00:00,50.55,50.6,50.52,50.54,634120.0,43.687,43.7302,43.6611,43.6784,634120.0
2017-01-20 10:30:00,50.54,50.56,50.53,50.54,138444.0,43.6784,43.6957,43.6697,43.6784,138444.0
2017-01-20 11:00:00,50.55,50.58,50.51,50.55,295595.0,43.687,43.7129,43.6524,43.687,295595.0
2017-01-20 11:30:00,50.55,50.6,50.53,50.58,233108.0,43.687,43.7302,43.6697,43.7129,233108.0
2017-01-20 12:00:00,50.59,50.61,50.5,50.54,816992.0,43.7216,43.7389,43.6438,43.6784,816992.0
2017-01-20 12:30:00,50.54,50.54,50.44,50.48,251016.0,43.6784,43.6784,43.5919,43.6265,251016.0
2017-01-20 13:00:00,50.48,50.53,50.47,50.51,196008.0,43.6265,43.6697,43.6179,43.6524,196008.0
2017-01-20 13:30:00,50.51,50.53,50.47,50.51,250837.0,43.6524,43.6697,43.6179,43.6524,250837.0
2017-01-20 14:00:00,50.52,50.53,50.38,50.4,418336.0,43.6611,43.6697,43.5401,43.5574,418336.0
2017-01-20 14:30:00,50.4,50.44,50.38,50.43,216267.0,43.5574,43.5919,43.5401,43.5833,216267.0
2017-01-20 15:00:00,50.43,50.46,50.38,50.38,266975.0,43.5833,43.6092,43.5401,43.5401,266975.0
2017-01-20 15:30:00,50.38,50.51,50.36,50.5,1145794.0,43.5401,43.6524,43.5228,43.6438,1145794.0
2017-01-23 09:30:00,50.37,50.41,50.33,50.36,828961.0,43.5314,43.566,43.4969,43.5228,828961.0
2017-01-23 10:00:00,50.37,50.41,50.36,50.37,495100.0,43.5314,43.566,43.5228,43.5314,495100.0
2017-01-23 10:30:00,50.37,50.41,50.32,50.4,523579.0,43.5314,43.566,43.4882,43.5574,523579.0
2017-01-23 11:00:00,50.4,50.41,50.32,50.35,333720.0,43.5574,43.566,43.4882,43.5142,333720.0
2017-01-23 11:30:00,50.35,50.4,50.34,50.4,1003555.0,43.5142,43.5574,43.5055,43.5574,1003555.0
2017-01-23 12:00:00,50.4,50.45,50.36,50.43,231196.0,43.5574,43.6006,43.5228,43.5833,231196.0
2017-01-23 12:30:00,50.44,50.46,50.39,50.42,233774.0,43.5919,43.6092,43.5487,43.5747,233774.0
2017-01-23 13:00:00,50.43,50.49,50.41,50.48,1859068.0,43.5833,43.6352,43.566,43.6265,1859068.0
2017-01-23 13:30:00,50.48,50.59,50.48,50.52,860538.0,43.6265,43.7216,43.6265,43.6611,860538.0
2017-01-23 14:00:00,50.52,50.55,50.48,50.54,547401.0,43.6611,43.687,43.6265,43.6784,547401.0
2017-01-23 14:30:00,50.54,50.59,50.53,50.58,274609.0,43.6784,43.7216,43.6697,43.7129,274609.0
2017-01-23 15:00:00,50.58,50.59,50.53,50.55,772041.0,43.7129,43.7216,43.6697,43.687,772041.0
2017-01-23 15:30:00,50.56,50.6,50.52,50.53,1305495.0,43.6957,43.7302,43.6611,43.6697,1305495.0
2017-01-24 09:30:00,50.4,50.47,50.39,50.46,431101.0,43.5574,43.6179,43.5487,43.6092,431101.0
2017-01-24 10:00:00,50.47,50.48,50.4,50.4,318404.0,43.6179,43.6265,43.5574,43.5574,318404.0
2017-01-24 10:30:00,50.4,50.42,50.37,50.38,489674.0,43.5574,43.5747,43.5314,43.5401,489674.0
2017-01-24 11:00:00,50.39,50.44,50.37,50.4,235802.0,43.5487,43.5919,43.5314,43.5574,235802.0
2017-01-24 11:30:00,50.4,50.44,50.39,50.41,312825.0,43.5574,43.5919,43.5487,43.566,312825.0
2017-01-24 12:00:00,50.42,50.52,50.41,50.51,196346.0,43.5747,43.6611,43.566,43.6524,196346.0
2017-01-24 12:30:00,50.52,50.52,50.48,50.48,125782.0,43.6611,43.6611,43.6265,43.6265,125782.0
2017-01-24 13:00:00,50.48,50.52,50.47,50.52,232681.0,43.6265,43.6611,43.6179,43.6611,232681.0
2017-01-24 13:30:00,50.52,50.56,50.51,50.55,290712.0,43.6611,43.6957,43.6524,43.687,290712.0
2017-01-24 14:00:00,50.55,50.59,50.55,50.59,414400.0,43.687,43.7216,43.687,43.7216,414400.0
2017-01-24 14:30:00,50.59,50.68,50.58,50.65,971364.0,43.7216,43.7994,43.7129,43.7734,971364.0
2017-01-24 15:00:00,50.64,50.69,50.64,50.67,344164.0,43.7648,43.808,43.7648,43.7907,344164.0
2017-01-24 15:30:00,50.67,50.69,50.63,50.64,860198.0,43.7907,43.808,43.7561,43.7648,860198.0
2017-01-25 09:30:00,50.89,50.91,50.84,50.91,1139565.0,43.9808,43.9981,43.9376,43.9981,1139565.0
2017-01-25 10:00:00,50.91,50.96,50.89,50.94,551246.0,43.9981,44.0413,43.9808,44.0241,551246.0
2017-01-25 10:30:00,50.95,51.0,50.93,50.99,218638.0,44.0327,44.0759,44.0154,44.0673,218638.0
2017-01-25 11:00:00,50.99,51.0,50.93,50.97,756130.0,44.0673,44.0759,44.0154,44.05,756130.0
2017-01-25 11:30:00,50.98,51.01,50.96,51.01,236632.0,44.0586,44.0846,44.0413,44.0846,236632.0
2017-01-25 12:00:00,51.01,51.02,50.97,51.0,431109.0,44.0846,44.0932,44.05,44.0759,431109.0
2017-01-25 12:30:00,51.0,51.0,50.96,51.0,181222.0,44.0759,44.0759,44.0413,44.0759,181222.0
2017-01-25 13:00:00,51.0,51.03,50.99,51.02,615761.0,44.0759,44.1018,44.0673,44.0932,615761.0
2017-01-25 13:30:00,51.03,51.04,51.01,51.02,291518.0,44.1018,44.1105,44.0846,44.0932,291518.0
2017-01-25 14:00:00,51.02,51.07,51.02,51.06,304834.0,44.0932,44.1364,44.0932,44.1278,304834.0
2017-01-25 14:30:00,51.06,51.11,51.06,51.11,584316.0,44.1278,44.171,44.1278,44.171,584316.0
2017-01-25 15:00:00,51.1,51.19,51.09,51.19,729899.0,44.1623,44.2401,44.1537,44.2401,729899.0
2017-01-25 15:30:00,51.19,51.19,51.13,51.17,2308473.0,44.2401,44.2401,44.1883,44.2228,2308473.0
2017-01-26 09:30:00,51.46,51.5,51.4,51.48,724721.0,44.4735,44.508,44.4216,44.4907,724721.0
2017-01-26 10:00:00,51.48,51.48,51.38,51.38,478935.0,44.4907,44.4907,44.4043,44.4043,478935.0
2017-01-26 10:30:00,51.38,51.39,51.29,51.31,559900.0,44.4043,44.413,44.3265,44.3438,559900.0
2017-01-26 11:00:00,51.32,51.36,51.29,51.34,385332.0,44.3525,44.387,44.3265,44.3698,385332.0
2017-01-26 11:30:00,51.33,51.35,51.31,51.34,203824.0,44.3611,44.3784,44.3438,44.3698,203824.0
2017-01-26 12:00:00,51.34,51.38,51.32,51.33,351432.0,44.3698,44.4043,44.3525,44.3611,351432.0
2017-01-26 12:30:00,51.33,51.35,51.32,51.34,148613.0,44.3611,44.3784,44.3525,44.3698,148613.0
2017-01-26 13:00:00,51.34,51.37,51.31,51.32,229581.0,44.3698,44.3957,44.3438,44.3525,229581.0
2017-01-26 13:30:00,51.32,51.37,51.31,51.36,224333.0,44.3525,44.3957,44.3438,44.387,224333.0
2017-01-26 14:00:00,51.37,51.38,51.33,51.38,189662.0,44.3957,44.4043,44.3611,44.4043,189662.0
2017-01-26 14:30:00,51.38,51.39,51.36,51.38,337188.0,44.4043,44.413,44.387,44.4043,337188.0
2017-01-26 15:00:00,51.38,51.38,51.32,51.33,872992.0,44.4043,44.4043,44.3525,44.3611,872992.0
2017-01-26 15:30:00,51.32,51.33,51.24,51.26,1690994.0,44.3525,44.3611,44.2833,44.3006,1690994.0
2017-01-27 09:30:00,50.98,51.02,50.86,50.89,983731.0,44.0586,44.0932,43.9549,43.9808,983731.0
2017-01-27 10:00:00,50.88,50.93,50.87,50.91,248914.0,43.9722,44.0154,43.9636,43.9981,248914.0
2017-01-27 10:30:00,50.91,50.95,50.88,50.89,245608.0,43.9981,44.0327,43.9722,43.9808,245608.0
2017-01-27 11:00:00,50.88,50.92,50.88,50.91,118944.0,43.9722,44.0068,43.9722,43.9981,118944.0
2017-01-27 11:30:00,50.9,50.91,50.86,50.89,448894.0,43.9895,43.9981,43.9549,43.9808,448894.0
2017-01-27 12:00:00,50.89,50.9,50.86,50.87,147559.0,43.9808,43.9895,43.9549,43.9636,147559.0
2017-01-27 12:30:00,50.87,50.87,50.82,50.83,602151.0,43.9636,43.9636,43.9204,43.929,602151.0
2017-01-27 13:00:00,50.83,50.85,50.8,50.84,243156.0,43.929,43.9463,43.9031,43.9376,243156.0
2017-01-27 13:30:00,50.84,50.85,50.83,50.84,193568.0,43.9376,43.9463,43.929,43.9376,193568.0
2017-01-27 14:00:00,50.85,50.85,50.83,50.85,141972.0,43.9463,43.9463,43.929,43.9463,141972.0
2017-01-27 14:30:00,50.85,50.86,50.82,50.84,480894.0,43.9463,43.9549,43.9204,43.9376,480894.0
2017-01-27 15:00:00,50.84,50.84,50.76,50.78,490604.0,43.9376,43.9376,43.8685,43.8858,490604.0
2017-01-27 15:30:00,50.78,50.84,50.77,50.84,981133.0,43.8858,43.9376,43.8771,43.9376,981133.0
2017-01-30 09:30:00,50.71,50.71,50.5,50.56,832997.0,43.8253,43.8253,43.6438,43.6957,832997.0
2017-01-30 10:00:00,50.55,50.55,50.47,50.53,1141879.0,43.687,43.687,43.6179,43.6697,1141879.0
2017-01-30 10:30:00,50.54,50.54,50.41,50.42,879817.0,43.6784,43.6784,43.566,43.5747,879817.0
2017-01-30 11:00:00,50.42,50.52,50.4,50.49,432793.0,43.5747,43.6611,43.5574,43.6352,432793.0
2017-01-30 11:30:00,50.48,50.6,50.48,50.58,336803.0,43.6265,43.7302,43.6265,43.7129,336803.0
2017-01-30 12:00:00,50.59,50.63,50.56,50.61,168609.0,43.7216,43.7561,43.6957,43.7389,168609.0
2017-01-30 12:30:00,50.62,50.63,50.57,50.6,149020.0,43.7475,43.7561,43.7043,43.7302,149020.0
2017-01-30 13:00:00,50.61,50.67,50.58,50.61,137824.0,43.7389,43.7907,43.7129,43.7389,137824.0
2017-01-30 13:30:00,50.61,50.62,50.56,50.61,183752.0,43.7389,43.7475,43.6957,43.7389,183752.0
2017-01-30 14:00:00,50.61,50.65,50.6,50.65,259062.0,43.7389,43.7734,43.7302,43.7734,259062.0
2017-01-30 14:30:00,50.65,50.67,50.61,50.64,245184.0,43.7734,43.7907,43.7389,43.7648,245184.0
2017-01-30 15:00:00,50.64,50.65,50.58,50.64,748149.0,43.7648,43.7734,43.7129,43.7648,748149.0
2017-01-30 15:30:00,50.64,50.75,50.63,50.68,1090958.0,43.7648,43.8599,43.7561,43.7994,1090958.0
2017-01-31 09:30:00,50.58,50.65,50.53,50.59,970942.0,43.7129,43.7734,43.6697,43.7216,970942.0
2017-01-31 10:00:00,50.58,50.64,50.5,50.59,970643.0,43.7129,43.7648,43.6438,43.7216,970643.0
2017-01-31 10:30:00,50.59,50.59,50.4,50.44,1794293.0,43.7216,43.7216,43.5574,43.5919,1794293.0
2017-01-31 11:00:00,50.44,50.48,50.34,50.34,660633.0,43.5919,43.6265,43.5055,43.5055,660633.0
2017-01-31 11:30:00,50.34,50.42,50.32,50.38,508263.0,43.5055,43.5747,43.4882,43.5401,508263.0
2017-01-31 12:00:00,50.37,50.45,50.35,50.36,537898.0,43.5314,43.6006,43.5142,43.5228,537898.0
2017-01-31 12:30:00,50.36,50.4,50.34,50.38,219991.0,43.5228,43.5574,43.5055,43.5401,219991.0
2017-01-31 13:00:00,50.38,50.39,50.32,50.38,351971.0,43.5401,43.5487,43.4882,43.5401,351971.0
2017-01-31 13:30:00,50.39,50.41,50.34,50.35,432946.0,43.5487,43.566,43.5055,43.5142,432946.0
2017-01-31 14:00:00,50.36,50.48,50.35,50.48,474267.0,43.5228,43.6265,43.5142,43.6265,474267.0
2017-01-31 14:30:00,50.47,50.52,50.43,50.51,884921.0,43.6179,43.6611,43.5833,43.6524,884921.0
2017-01-31 15:00:00,50.51,50.57,50.49,50.55,465192.0,43.6524,43.7043,43.6352,43.687,465192.0
2017-01-31 15:30:00,50.54,50.61,50.51,50.57,1175754.0,43.6784,43.7389,43.6524,43.7043,1175754.0
2017-02-01 09:30:00,50.96,51.0,50.92,50.92,485109.0,44.0413,44.0759,44.0068,44.0068,485109.0
2017-02-01 10:00:00,50.92,50.92,50.81,50.85,601734.0,44.0068,44.0068,43.9117,43.9463,601734.0
2017-02-01 10:30:00,50.84,50.86,50.78,50.83,398128.0,43.9376,43.9549,43.8858,43.929,398128.0
2017-02-01 11:00:00,50.84,50.89,50.82,50.85,366724.0,43.9376,43.9808,43.9204,43.9463,366724.0
2017-02-01 11:30:00,50.86,50.9,50.83,50.87,630718.0,43.9549,43.9895,43.929,43.9636,630718.0
2017-02-01 12:00:00,50.87,50.91,50.85,50.88,121492.0,43.9636,43.9981,43.9463,43.9722,121492.0
2017-02-01 12:30:00,50.89,50.94,50.88,50.88,212922.0,43.9808,44.0241,43.9722,43.9722,212922.0
2017-02-01 13:00:00,50.89,50.94,50.88,50.92,230826.0,43.9808,44.0241,43.9722,44.0068,230826.0
2017-02-01 13:30:00,50.91,50.93,50.87,50.91,211729.0,43.9981,44.0154,43.9636,43.9981,211729.0
2017-02-01 14:00:00,50.9,51.02,50.85,50.99,1019472.0,43.9895,44.0932,43.9463,44.0673,1019472.0
2017-02-01 14:30:00,51.0,51.01,50.94,51.0,500904.0,44.0759,44.0846,44.0241,44.0759,500904.0
2017-02-01 15:00:00,51.01,51.02,50.97,50.98,381324.0,44.0846,44.0932,44.05,44.0586,381324.0
2017-02-01 15:30:00,50.98,51.01,50.84,50.86,2602547.0,44.0586,44.0846,43.9376,43.9549,2602547.0
2017-02-02 09:30:00,50.69,50.75,50.63,50.71,552431.0,43.808,43.8599,43.7561,43.8253,552431.0
2017-02-02 10:00:00,50.71,50.71,50.67,50.67,275834.0,43.8253,43.8253,43.7907,43.7907,275834.0
2017-02-02 10:30:00,50.67,50.78,50.65,50.78,336733.0,43.7907,43.8858,43.7734,43.8858,336733.0
2017-02-02 11:00:00,50.79,50.8,50.7,50.71,255789.0,43.8944,43.9031,43.8166,43.8253,255789.0
2017-02-02 11:30:00,50.71,50.72,50.63,50.63,323991.0,43.8253,43.8339,43.7561,43.7561,323991.0
2017-02-02 12:00:00,50.64,50.67,50.63,50.66,148864.0,43.7648,43.7907,43.7561,43.7821,148864.0
2017-02-02 12:30:00,50.66,50.71,50.65,50.7,192228.0,43.7821,43.8253,43.7734,43.8166,192228.0
2017-02-02 13:00:00,50.7,50.71,50.67,50.68,129206.0,43.8166,43.8253,43.7907,43.7994,129206.0
2017-02-02 13:30:00,50.68,50.74,50.67,50.71,195748.0,43.7994,43.8512,43.7907,43.8253,195748.0
2017-02-02 14:00:00,50.71,50.71,50.66,50.66,211787.0,43.8253,43.8253,43.7821,43.7821,211787.0
2017-02-02 14:30:00,50.66,50.71,50.65,50.71,218146.0,43.7821,43.8253,43.7734,43.8253,218146.0
2017-02-02 15:00:00,50.71,50.82,50.68,50.81,298054.0,43.8253,43.9204,43.7994,43.9117,298054.0
2017-02-02 15:30:00,50.82,50.85,50.79,50.84,544218.0,43.9204,43.9463,43.8944,43.9376,544218.0
2017-02-03 09:30:00,50.87,50.9,50.84,50.86,1394785.0,43.9636,43.9895,43.9376,43.9549,1394785.0
2017-02-03 10:00:00,50.85,51.04,50.85,51.0,314493.0,43.9463,44.1105,43.9463,44.0759,314493.0
2017-02-03 10:30:00,51.0,51.05,50.99,51.03,267742.0,44.0759,44.1191,44.0673,44.1018,267742.0
2017-02-03 11:00:00,51.04,51.07,51.0,51.02,242632.0,44.1105,44.1364,44.0759,44.0932,242632.0
2017-02-03 11:30:00,51.01,51.08,51.01,51.08,490050.0,44.0846,44.1451,44.0846,44.1451,490050.0
2017-02-03 12:00:00,51.09,51.12,51.08,51.09,100710.0,44.1537,44.1796,44.1451,44.1537,100710.0
2017-02-03 12:30:00,51.1,51.12,51.09,51.11,69558.0,44.1623,44.1796,44.1537,44.171,69558.0
2017-02-03 13:00:00,51.1,51.11,51.06,51.07,102057.0,44.1623,44.171,44.1278,44.1364,102057.0
2017-02-03 13:30:00,51.07,51.08,51.0,51.02,125853.0,44.1364,44.1451,44.0759,44.0932,125853.0
2017-02-03 14:00:00,51.02,51.03,51.0,51.01,171348.0,44.0932,44.1018,44.0759,44.0846,171348.0
2017-02-03 14:30:00,51.01,51.04,50.99,51.02,171036.0,44.0846,44.1105,44.0673,44.0932,171036.0
2017-02-03 15:00:00,51.03,51.07,51.01,51.07,188111.0,44.1018,44.1364,44.0846,44.1364,188111.0
2017-02-03 15:30:00,51.07,51.1,51.04,51.06,1266773.0,44.1364,44.1623,44.1105,44.1278,1266773.0
2017-02-06 09:30:00,50.8,50.81,50.73,50.79,479813.0,43.9031,43.9117,43.8426,43.8944,479813.0
2017-02-06 10:00:00,50.79,50.8,50.75,50.77,657822.0,43.8944,43.9031,43.8599,43.8771,657822.0
2017-02-06 10:30:00,50.76,50.77,50.72,50.73,78995.0,43.8685,43.8771,43.8339,43.8426,78995.0
2017-02-06 11:00:00,50.73,50.83,50.73,50.81,314306.0,43.8426,43.929,43.8426,43.9117,314306.0
2017-02-06 11:30:00,50.81,50.81,50.74,50.78,175260.0,43.9117,43.9117,43.8512,43.8858,175260.0
2017-02-06 12:00:00,50.78,50.78,50.75,50.76,83948.0,43.8858,43.8858,43.8599,43.8685,83948.0
2017-02-06 12:30:00,50.77,50.8,50.75,50.79,66407.0,43.8771,43.9031,43.8599,43.8944,66407.0
2017-02-06 13:00:00,50.78,50.8,50.76,50.78,137306.0,43.8858,43.9031,43.8685,43.8858,137306.0
2017-02-06 13:30:00,50.78,50.86,50.76,50.85,254787.0,43.8858,43.9549,43.8685,43.9463,254787.0
2017-02-06 14:00:00,50.86,50.91,50.86,50.9,133784.0,43.9549,43.9981,43.9549,43.9895,133784.0
2017-02-06 14:30:00,50.9,50.92,50.88,50.89,105878.0,43.9895,44.0068,43.9722,43.9808,105878.0
2017-02-06 15:00:00,50.89,50.93,50.89,50.93,207909.0,43.9808,44.0154,43.9808,44.0154,207909.0
2017-02-06 15:30:00,50.93,50.99,50.92,50.98,469261.0,44.0154,44.0673,44.0068,44.0586,469261.0
2017-02-07 09:30:00,50.92,50.96,50.9,50.91,722291.0,44.0068,44.0413,43.9895,43.9981,722291.0
2017-02-07 10:00:00,50.92,50.96,50.89,50.95,105739.0,44.0068,44.0413,43.9808,44.0327,105739.0
2017-02-07 10:30:00,50.95,50.96,50.92,50.96,216977.0,44.0327,44.0413,44.0068,44.0413,216977.0
2017-02-07 11:00:00,50.96,50.99,50.91,50.93,170169.0,44.0413,44.0673,43.9981,44.0154,170169.0
2017-02-07 11:30:00,50.93,50.96,50.92,50.96,373739.0,44.0154,44.0413,44.0068,44.0413,373739.0
2017-02-07 12:00:00,50.96,50.99,50.95,50.98,171980.0,44.0413,44.0673,44.0327,44.0586,171980.0
2017-02-07 12:30:00,50.97,50.99,50.93,50.93,101833.0,44.05,44.0673,44.0154,44.0154,101833.0
2017-02-07 13:00:00,50.94,50.99,50.93,50.98,77322.0,44.0241,44.0673,44.0154,44.0586,77322.0
2017-02-07 13:30:00,50.97,50.99,50.95,50.98,289692.0,44.05,44.0673,44.0327,44.0586,289692.0
2017-02-07 14:00:00,50.98,50.98,50.93,50.94,96225.0,44.0586,44.0586,44.0154,44.0241,96225.0
2017-02-07 14:30:00,50.94,50.96,50.92,50.94,87447.0,44.0241,44.0413,44.0068,44.0241,87447.0
2017-02-07 15:00:00,50.94,50.99,50.93,50.94,162930.0,44.0241,44.0673,44.0154,44.0241,162930.0
2017-02-07 15:30:00,50.94,50.95,50.92,50.94,402973.0,44.0241,44.0327,44.0068,44.0241,402973.0
2017-02-08 09:30:00,51.11,51.12,51.04,51.1,798995.0,44.171,44.1796,44.1105,44.1623,798995.0
2017-02-08 10:00:00,51.09,51.1,51.04,51.04,141339.0,44.1537,44.1623,44.1105,44.1105,141339.0
2017-02-08 10:30:00,51.03,51.11,51.01,51.11,196075.0,44.1018,44.171,44.0846,44.171,196075.0
2017-02-08 11:00:00,51.12,51.13,51.01,51.01,123498.0,44.1796,44.1883,44.0846,44.0846,123498.0
2017-02-08 11:30:00,51.01,51.06,51.0,51.05,168800.0,44.0846,44.1278,44.0759,44.1191,168800.0
2017-02-08 12:00:00,51.05,51.09,51.04,51.07,144629.0,44.1191,44.1537,44.1105,44.1364,144629.0
2017-02-08 12:30:00,51.07,51.09,51.06,51.07,76280.0,44.1364,44.1537,44.1278,44.1364,76280.0
2017-02-08 13:00:00,51.07,51.08,51.02,51.04,271042.0,44.1364,44.1451,44.0932,44.1105,271042.0
2017-02-08 13:30:00,51.03,51.07,51.02,51.05,161027.0,44.1018,44.1364,44.0932,44.1191,161027.0
2017-02-08 14:00:00,51.05,51.08,51.05,51.08,70151.0,44.1191,44.1451,44.1191,44.1451,70151.0
2017-02-08 14:30:00,51.08,51.1,51.07,51.09,137472.0,44.1451,44.1623,44.1364,44.1537,137472.0
2017-02-08 15:00:00,51.09,51.12,51.08,51.11,122385.0,44.1537,44.1796,44.1451,44.171,122385.0
2017-02-08 15:30:00,51.12,51.12,51.04,51.08,542839.0,44.1796,44.1796,44.1105,44.1451,542839.0
2017-02-09 09:30:00,50.84,50.87,50.72,50.75,652028.0,43.9376,43.9636,43.8339,43.8599,652028.0
2017-02-09 10:00:00,50.76,50.83,50.72,50.82,1411827.0,43.8685,43.929,43.8339,43.9204,1411827.0
2017-02-09 10:30:00,50.83,50.94,50.82,50.94,369434.0,43.929,44.0241,43.9204,44.0241,369434.0
2017-02-09 11:00:00,50.93,51.04,50.9,51.01,631480.0,44.0154,44.1105,43.9895,44.0846,631480.0
2017-02-09 11:30:00,51.02,51.02,50.92,50.93,225753.0,44.0932,44.0932,44.0068,44.0154,225753.0
2017-02-09 12:00:00,50.93,51.06,50.93,51.04,344851.0,44.0154,44.1278,44.0154,44.1105,344851.0
2017-02-09 12:30:00,51.04,51.06,51.01,51.02,420247.0,44.1105,44.1278,44.0846,44.0932,420247.0
2017-02-09 13:00:00,51.03,51.06,51.01,51.05,176104.0,44.1018,44.1278,44.0846,44.1191,176104.0
2017-02-09 13:30:00,51.05,51.09,51.03,51.07,165029.0,44.1191,44.1537,44.1018,44.1364,165029.0
2017-02-09 14:00:00,51.06,51.09,51.03,51.07,208238.0,44.1278,44.1537,44.1018,44.1364,208238.0
2017-02-09 14:30:00,51.06,51.08,51.04,51.06,215754.0,44.1278,44.1451,44.1105,44.1278,215754.0
2017-02-09 15:00:00,51.06,51.12,51.05,51.12,183298.0,44.1278,44.1796,44.1191,44.1796,183298.0
2017-02-09 15:30:00,51.12,51.12,51.01,51.03,592671.0,44.1796,44.1796,44.0846,44.1018,592671.0
2017-02-10 09:30:00,51.3,51.34,51.26,51.28,308387.0,44.3352,44.3698,44.3006,44.3179,308387.0
2017-02-10 10:00:00,51.28,51.31,51.26,51.28,327339.0,44.3179,44.3438,44.3006,44.3179,327339.0
2017-02-10 10:30:00,51.28,51.32,51.27,51.31,359286.0,44.3179,44.3525,44.3093,44.3438,359286.0
2017-02-10 11:00:00,51.31,51.4,51.29,51.4,255309.0,44.3438,44.4216,44.3265,44.4216,255309.0
2017-02-10 11:30:00,51.4,51.42,51.35,51.36,376676.0,44.4216,44.4389,44.3784,44.387,376676.0
2017-02-10 12:00:00,51.35,51.35,51.28,51.33,226919.0,44.3784,44.3784,44.3179,44.3611,226919.0
2017-02-10 12:30:00,51.33,51.35,51.32,51.35,180923.0,44.3611,44.3784,44.3525,44.3784,180923.0
2017-02-10 13:00:00,51.34,51.37,51.32,51.36,200297.0,44.3698,44.3957,44.3525,44.387,200297.0
2017-02-10 13:30:00,51.37,51.41,51.35,51.37,366656.0,44.3957,44.4303,44.3784,44.3957,366656.0
2017-02-10 14:00:00,51.36,51.38,51.34,51.36,131455.0,44.387,44.4043,44.3698,44.387,131455.0
2017-02-10 14:30:00,51.36,51.37,51.34,51.35,172494.0,44.387,44.3957,44.3698,44.3784,172494.0
2017-02-10 15:00:00,51.35,51.38,51.34,51.38,403457.0,44.3784,44.4043,44.3698,44.4043,403457.0
2017-02-10 15:30:00,51.38,51.4,51.37,51.39,778151.0,44.4043,44.4216,44.3957,44.413,778151.0
2017-02-13 09:30:00,51.5,51.55,51.5,51.52,325988.0,44.508,44.5512,44.508,44.5253,325988.0
2017-02-13 10:00:00,51.52,51.54,51.51,51.54,203401.0,44.5253,44.5426,44.5167,44.5426,203401.0
2017-02-13 10:30:00,51.54,51.55,51.49,51.54,242730.0,44.5426,44.5512,44.4994,44.5426,242730.0
2017-02-13 11:00:00,51.55,51.56,51.51,51.55,384424.0,44.5512,44.5599,44.5167,44.5512,384424.0
2017-02-13 11:30:00,51.55,51.56,51.51,51.54,180615.0,44.5512,44.5599,44.5167,44.5426,180615.0
2017-02-13 12:00:00,51.54,51.59,51.54,51.56,112577.0,44.5426,44.5858,44.5426,44.5599,112577.0
2017-02-13 12:30:00,51.56,51.63,51.55,51.61,66238.0,44.5599,44.6204,44.5512,44.6031,66238.0
2017-02-13 13:00:00,51.61,51.64,51.6,51.63,116669.0,44.6031,44.629,44.5945,44.6204,116669.0
2017-02-13 13:30:00,51.63,51.68,51.62,51.66,116865.0,44.6204,44.6636,44.6117,44.6463,116865.0
2017-02-13 14:00:00,51.66,51.69,51.64,51.68,275261.0,44.6463,44.6722,44.629,44.6636,275261.0
2017-02-13 14:30:00,51.68,51.7,51.65,51.66,76855.0,44.6636,44.6809,44.6377,44.6463,76855.0
2017-02-13 15:00:00,51.66,51.68,51.63,51.63,130552.0,44.6463,44.6636,44.6204,44.6204,130552.0
2017-02-13 15:30:00,51.64,51.65,51.58,51.58,373800.0,44.629,44.6377,44.5772,44.5772,373800.0
2017-02-14 09:30:00,51.09,51.13,51.07,51.07,522148.0,44.1537,44.1883,44.1364,44.1364,522148.0
2017-02-14 10:00:00,51.08,51.11,50.96,51.0,1348838.0,44.1451,44.171,44.0413,44.0759,1348838.0
2017-02-14 10:30:00,51.0,51.01,50.89,50.95,651651.0,44.0759,44.0846,43.9808,44.0327,651651.0
2017-02-14 11:00:00,50.94,51.07,50.9,51.07,703817.0,44.0241,44.1364,43.9895,44.1364,703817.0
2017-02-14 11:30:00,51.08,51.1,51.05,51.09,255143.0,44.1451,44.1623,44.1191,44.1537,255143.0
2017-02-14 12:00:00,51.08,51.14,51.07,51.12,591787.0,44.1451,44.1969,44.1364,44.1796,591787.0
2017-02-14 12:30:00,51.12,51.18,51.11,51.15,440147.0,44.1796,44.2315,44.171,44.2056,440147.0
2017-02-14 13:00:00,51.16,51.21,51.14,51.2,331873.0,44.2142,44.2574,44.1969,44.2488,331873.0
2017-02-14 13:30:00,51.2,51.23,51.19,51.23,202040.0,44.2488,44.2747,44.2401,44.2747,202040.0
2017-02-14 14:00:00,51.21,51.26,51.2,51.24,591679.0,44.2574,44.3006,44.2488,44.2833,591679.0
2017-02-14 14:30:00,51.23,51.25,51.22,51.23,155134.0,44.2747,44.292,44.266,44.2747,155134.0
2017-02-14 15:00:00,51.23,51.23,51.21,51.23,267571.0,44.2747,44.2747,44.2574,44.2747,267571.0
2017-02-14 15:30:00,51.23,51.24,51.18,51.22,1013083.0,44.2747,44.2833,44.2315,44.266,1013083.0
2017-02-15 09:30:00,50.94,51.02,50.91,51.02,694917.0,44.0241,44.0932,43.9981,44.0932,694917.0
2017-02-15 10:00:00,51.01,51.03,50.95,51.0,559859.0,44.0846,44.1018,44.0327,44.0759,559859.0
2017-02-15 10:30:00,50.99,51.04,50.97,51.01,760223.0,44.0673,44.1105,44.05,44.0846,760223.0
2017-02-15 11:00:00,51.02,51.1,51.0,51.1,222538.0,44.0932,44.1623,44.0759,44.1623,222538.0
2017-02-15 11:30:00,51.1,51.11,51.02,51.06,395642.0,44.1623,44.171,44.0932,44.1278,395642.0
2017-02-15 12:00:00,51.07,51.13,51.05,51.13,270593.0,44.1364,44.1883,44.1191,44.1883,270593.0
2017-02-15 12:30:00,51.12,51.13,51.1,51.11,240990.0,44.1796,44.1883,44.1623,44.171,240990.0
2017-02-15 13:00:00,51.1,51.13,51.07,51.08,154813.0,44.1623,44.1883,44.1364,44.1451,154813.0
2017-02-15 13:30:00,51.08,51.14,51.08,51.14,385188.0,44.1451,44.1969,44.1451,44.1969,385188.0
2017-02-15 14:00:00,51.14,51.15,51.09,51.13,509051.0,44.1969,44.2056,44.1537,44.1883,509051.0
2017-02-15 14:30:00,51.13,51.18,51.12,51.18,259050.0,44.1883,44.2315,44.1796,44.2315,259050.0
2017-02-15 15:00:00,51.18,51.2,51.16,51.16,192960.0,44.2315,44.2488,44.2142,44.2142,192960.0
2017-02-15 15:30:00,51.16,51.18,51.14,51.18,501080.0,44.2142,44.2315,44.1969,44.2315,501080.0
2017-02-16 09:30:00,51.08,51.15,51.08,51.1,418156.0,44.1451,44.2056,44.1451,44.1623,418156.0
2017-02-16 10:00:00,51.09,51.14,51.07,51.13,216899.0,44.1537,44.1969,44.1364,44.1883,216899.0
2017-02-16 10:30:00,51.12,51.16,51.06,51.07,1364496.0,44.1796,44.2142,44.1278,44.1364,1364496.0
2017-02-16 11:00:00,51.08,51.12,51.01,51.03,824550.0,44.1451,44.1796,44.0846,44.1018,824550.0
2017-02-16 11:30:00,51.03,51.05,50.99,51.03,195471.0,44.1018,44.1191,44.0673,44.1018,195471.0
2017-02-16 12:00:00,51.03,51.08,51.02,51.07,2182136.0,44.1018,44.1451,44.0932,44.1364,2182136.0
2017-02-16 12:30:00,51.07,51.12,51.06,51.1,196551.0,44.1364,44.1796,44.1278,44.1623,196551.0
2017-02-16 13:00:00,51.1,51.12,51.07,51.11,193180.0,44.1623,44.1796,44.1364,44.171,193180.0
2017-02-16 13:30:00,51.11,51.12,51.08,51.11,709331.0,44.171,44.1796,44.1451,44.171,709331.0
2017-02-16 14:00:00,51.11,51.13,51.1,51.13,112835.0,44.171,44.1883,44.1623,44.1883,112835.0
2017-02-16 14:30:00,51.13,51.16,51.12,51.13,151820.0,44.1883,44.2142,44.1796,44.1883,151820.0
2017-02-16 15:00:00,51.13,51.15,51.11,51.12,192863.0,44.1883,44.2056,44.171,44.1796,192863.0
2017-02-16 15:30:00,51.13,51.23,51.12,51.23,612792.0,44.1883,44.2747,44.1796,44.2747,612792.0
2017-02-17 09:30:00,50.97,51.01,50.93,51.01,657127.0,44.05,44.0846,44.0154,44.0846,657127.0
2017-02-17 10:00:00,51.0,51.05,50.95,50.96,440219.0,44.0759,44.1191,44.0327,44.0413,440219.0
2017-02-17 10:30:00,50.96,51.02,50.94,51.0,298600.0,44.0413,44.0932,44.0241,44.0759,298600.0
2017-02-17 11:00:00,51.0,51.03,50.96,51.03,369498.0,44.0759,44.1018,44.0413,44.1018,369498.0
2017-02-17 11:30:00,51.03,51.06,51.01,51.04,257054.0,44.1018,44.1278,44.0846,44.1105,257054.0
2017-02-17 12:00:00,51.04,51.09,51.02,51.08,336565.0,44.1105,44.1537,44.0932,44.1451,336565.0
2017-02-17 12:30:00,51.08,51.1,51.06,51.09,208027.0,44.1451,44.1623,44.1278,44.1537,208027.0
2017-02-17 13:00:00,51.09,51.11,51.06,51.11,113591.0,44.1537,44.171,44.1278,44.171,113591.0
2017-02-17 13:30:00,51.11,51.14,51.1,51.13,120266.0,44.171,44.1969,44.1623,44.1883,120266.0
2017-02-17 14:00:00,51.13,51.15,51.12,51.14,163701.0,44.1883,44.2056,44.1796,44.1969,163701.0
2017-02-17 14:30:00,51.14,51.15,51.11,51.13,266258.0,44.1969,44.2056,44.171,44.1883,266258.0
2017-02-17 15:00:00,51.13,51.15,51.12,51.15,283924.0,44.1883,44.2056,44.1796,44.2056,283924.0
2017-02-17 15:30:00,51.15,51.2,51.14,51.18,796677.0,44.2056,44.2488,44.1969,44.2315,796677.0
2017-02-21 09:30:00,51.49,51.62,51.49,51.6,557296.0,44.4994,44.6117,44.4994,44.5945,557296.0
2017-02-21 10:00:00,51.61,51.7,51.6,51.65,247428.0,44.6031,44.6809,44.5945,44.6377,247428.0
2017-02-21 10:30:00,51.65,51.7,51.64,51.64,208122.0,44.6377,44.6809,44.629,44.629,208122.0
2017-02-21 11:00:00,51.64,51.65,51.61,51.63,489133.0,44.629,44.6377,44.6031,44.6204,489133.0
2017-02-21 11:30:00,51.63,51.65,51.6,51.63,467384.0,44.6204,44.6377,44.5945,44.6204,467384.0
2017-02-21 12:00:00,51.63,51.66,51.61,51.63,164892.0,44.6204,44.6463,44.6031,44.6204,164892.0
2017-02-21 12:30:00,51.63,51.64,51.61,51.63,123936.0,44.6204,44.629,44.6031,44.6204,123936.0
2017-02-21 13:00:00,51.63,51.66,51.61,51.65,65948.0,44.6204,44.6463,44.6031,44.6377,65948.0
2017-02-21 13:30:00,51.65,51.66,51.61,51.63,57315.0,44.6377,44.6463,44.6031,44.6204,57315.0
2017-02-21 14:00:00,51.62,51.69,51.62,51.68,208690.0,44.6117,44.6722,44.6117,44.6636,208690.0
2017-02-21 14:30:00,51.67,51.69,51.66,51.67,185113.0,44.655,44.6722,44.6463,44.655,185113.0
2017-02-21 15:00:00,51.68,51.7,51.66,51.68,218369.0,44.6636,44.6809,44.6463,44.6636,218369.0
2017-02-21 15:30:00,51.69,51.69,51.61,51.63,971886.0,44.6722,44.6722,44.6031,44.6204,971886.0
2017-02-22 09:30:00,51.6,51.6,51.52,51.58,480489.0,44.5945,44.5945,44.5253,44.5772,480489.0
2017-02-22 10:00:00,51.58,51.64,51.56,51.63,297379.0,44.5772,44.629,44.5599,44.6204,297379.0
2017-02-22 10:30:00,51.63,51.65,51.58,51.61,2182793.0,44.6204,44.6377,44.5772,44.6031,2182793.0
2017-02-22 11:00:00,51.61,51.65,51.6,51.64,404303.0,44.6031,44.6377,44.5945,44.629,404303.0
2017-02-22 11:30:00,51.64,51.67,51.57,51.58,131279.0,44.629,44.655,44.5685,44.5772,131279.0
2017-02-22 12:00:00,51.57,51.61,51.56,51.61,229311.0,44.5685,44.6031,44.5599,44.6031,229311.0
2017-02-22 12:30:00,51.61,51.62,51.59,51.59,51532.0,44.6031,44.6117,44.5858,44.5858,51532.0
2017-02-22 13:00:00,51.6,51.61,51.57,51.58,75812.0,44.5945,44.6031,44.5685,44.5772,75812.0
2017-02-22 13:30:00,51.59,51.6,51.56,51.59,109844.0,44.5858,44.5945,44.5599,44.5858,109844.0
2017-02-22 14:00:00,51.59,51.69,51.55,51.68,286753.0,44.5858,44.6722,44.5512,44.6636,286753.0
2017-02-22 14:30:00,51.68,51.68,51.63,51.65,123599.0,44.6636,44.6636,44.6204,44.6377,123599.0
2017-02-22 15:00:00,51.66,51.69,51.65,51.65,195809.0,44.6463,44.6722,44.6377,44.6377,195809.0
2017-02-22 15:30:00,51.65,51.69,51.62,51.66,571594.0,44.6377,44.6722,44.6117,44.6463,571594.0
2017-02-23 09:30:00,51.72,51.74,51.67,51.69,193943.0,44.6982,44.7154,44.655,44.6722,193943.0
2017-02-23 10:00:00,51.69,51.69,51.61,51.63,264203.0,44.6722,44.6722,44.6031,44.6204,264203.0
2017-02-23 10:30:00,51.64,51.68,51.62,51.63,218736.0,44.629,44.6636,44.6117,44.6204,218736.0
2017-02-23 11:00:00,51.64,51.66,51.53,51.57,317808.0,44.629,44.6463,44.534,44.5685,317808.0
2017-02-23 11:30:00,51.57,51.68,51.57,51.65,238065.0,44.5685,44.6636,44.5685,44.6377,238065.0
2017-02-23 12:00:00,51.65,51.74,51.64,51.73,93105.0,44.6377,44.7154,44.629,44.7068,93105.0
2017-02-23 12:30:00,51.73,51.76,51.7,51.72,59124.0,44.7068,44.7327,44.6809,44.6982,59124.0
2017-02-23 13:00:00,51.72,51.73,51.7,51.71,94837.0,44.6982,44.7068,44.6809,44.6895,94837.0
2017-02-23 13:30:00,51.72,51.72,51.67,51.68,579923.0,44.6982,44.6982,44.655,44.6636,579923.0
2017-02-23 14:00:00,51.68,51.7,51.67,51.69,429581.0,44.6636,44.6809,44.655,44.6722,429581.0
2017-02-23 14:30:00,51.69,51.7,51.68,51.69,358956.0,44.6722,44.6809,44.6636,44.6722,358956.0
2017-02-23 15:00:00,51.69,51.7,51.63,51.63,320588.0,44.6722,44.6809,44.6204,44.6204,320588.0
2017-02-23 15:30:00,51.63,51.65,51.62,51.65,476378.0,44.6204,44.6377,44.6117,44.6377,476378.0
2017-02-24 09:30:00,51.37,51.47,51.36,51.47,383818.0,44.3957,44.4821,44.387,44.4821,383818.0
2017-02-24 10:00:00,51.48,51.5,51.41,51.43,448391.0,44.4907,44.508,44.4303,44.4475,448391.0
2017-02-24 10:30:00,51.43,51.47,51.41,51.45,493174.0,44.4475,44.4821,44.4303,44.4648,493174.0
2017-02-24 11:00:00,51.44,51.47,51.43,51.46,260596.0,44.4562,44.4821,44.4475,44.4735,260596.0
2017-02-24 11:30:00,51.45,51.46,51.39,51.4,247412.0,44.4648,44.4735,44.413,44.4216,247412.0
2017-02-24 12:00:00,51.39,51.51,51.39,51.5,406221.0,44.413,44.5167,44.413,44.508,406221.0
2017-02-24 12:30:00,51.51,51.52,51.46,51.46,307665.0,44.5167,44.5253,44.4735,44.4735,307665.0
2017-02-24 13:00:00,51.47,51.48,51.39,51.41,222507.0,44.4821,44.4907,44.413,44.4303,222507.0
2017-02-24 13:30:00,51.41,51.44,51.39,51.44,205479.0,44.4303,44.4562,44.413,44.4562,205479.0
2017-02-24 14:00:00,51.44,51.44,51.4,51.42,89571.0,44.4562,44.4562,44.4216,44.4389,89571.0
2017-02-24 14:30:00,51.43,51.44,51.4,51.44,133121.0,44.4475,44.4562,44.4216,44.4562,133121.0
2017-02-24 15:00:00,51.44,51.45,51.39,51.4,791629.0,44.4562,44.4648,44.413,44.4216,791629.0
2017-02-24 15:30:00,51.4,51.54,51.39,51.52,1116509.0,44.4216,44.5426,44.413,44.5253,1116509.0
2017-02-27 09:30:00,51.26,51.28,51.21,51.26,248175.0,44.3006,44.3179,44.2574,44.3006,248175.0
2017-02-27 10:00:00,51.28,51.33,51.24,51.32,635973.0,44.3179,44.3611,44.2833,44.3525,635973.0
2017-02-27 10:30:00,51.33,51.34,51.28,51.33,184065.0,44.3611,44.3698,44.3179,44.3611,184065.0
2017-02-27 11:00:00,51.33,51.34,51.28,51.32,146795.0,44.3611,44.3698,44.3179,44.3525,146795.0
2017-02-27 11:30:00,51.32,51.33,51.29,51.31,164657.0,44.3525,44.3611,44.3265,44.3438,164657.0
2017-02-27 12:00:00,51.3,51.35,51.29,51.32,255713.0,44.3352,44.3784,44.3265,44.3525,255713.0
2017-02-27 12:30:00,51.33,51.35,51.29,51.29,195322.0,44.3611,44.3784,44.3265,44.3265,195322.0
2017-02-27 13:00:00,51.29,51.31,51.25,51.26,370200.0,44.3265,44.3438,44.292,44.3006,370200.0
2017-02-27 13:30:00,51.26,51.3,51.25,51.27,179560.0,44.3006,44.3352,44.292,44.3093,179560.0
2017-02-27 14:00:00,51.27,51.31,51.24,51.3,196770.0,44.3093,44.3438,44.2833,44.3352,196770.0
2017-02-27 14:30:00,51.29,51.34,51.29,51.32,104800.0,44.3265,44.3698,44.3265,44.3525,104800.0
2017-02-27 15:00:00,51.32,51.35,51.32,51.35,100725.0,44.3525,44.3784,44.3525,44.3784,100725.0
2017-02-27 15:30:00,51.35,51.37,51.32,51.36,611364.0,44.3784,44.3957,44.3525,44.387,611364.0
2017-02-28 09:30:00,51.33,51.35,51.29,51.33,737861.0,44.3611,44.3784,44.3265,44.3611,737861.0
2017-02-28 10:00:00,51.34,51.37,51.32,51.33,420988.0,44.3698,44.3957,44.3525,44.3611,420988.0
2017-02-28 10:30:00,51.33,51.38,51.33,51.38,255647.0,44.3611,44.4043,44.3611,44.4043,255647.0
2017-02-28 11:00:00,51.38,51.38,51.33,51.34,205066.0,44.4043,44.4043,44.3611,44.3698,205066.0
2017-02-28 11:30:00,51.34,51.35,51.3,51.3,136440.0,44.3698,44.3784,44.3352,44.3352,136440.0
2017-02-28 12:00:00,51.3,51.31,51.24,51.25,218418.0,44.3352,44.3438,44.2833,44.292,218418.0
2017-02-28 12:30:00,51.25,51.27,51.22,51.26,73746.0,44.292,44.3093,44.266,44.3006,73746.0
2017-02-28 13:00:00,51.26,51.28,51.25,51.25,215530.0,44.3006,44.3179,44.292,44.292,215530.0
2017-02-28 13:30:00,51.25,51.29,51.23,51.28,212667.0,44.292,44.3265,44.2747,44.3179,212667.0
2017-02-28 14:00:00,51.29,51.29,51.25,51.27,156545.0,44.3265,44.3265,44.292,44.3093,156545.0
2017-02-28 14:30:00,51.28,51.28,51.24,51.25,114589.0,44.3179,44.3179,44.2833,44.292,114589.0
2017-02-28 15:00:00,51.25,51.26,51.21,51.23,285169.0,44.292,44.3006,44.2574,44.2747,285169.0
2017-02-28 15:30:00,51.22,51.26,51.16,51.25,981752.0,44.266,44.3006,44.2142,44.292,981752.0
2017-03-01 09:30:00,51.69,51.71,51.66,51.7,572178.0,44.6722,44.6895,44.6463,44.6809,572178.0
2017-03-01 10:00:00,51.71,51.75,51.67,51.73,580538.0,44.6895,44.7241,44.655,44.7068,580538.0
2017-03-01 10:30:00,51.73,51.79,51.72,51.78,244358.0,44.7068,44.7587,44.6982,44.75,244358.0
2017-03-01 11:00:00,51.77,51.85,51.75,51.85,552368.0,44.7414,44.8105,44.7241,44.8105,552368.0
2017-03-01 11:30:00,51.84,51.87,51.82,51.83,672282.0,44.8019,44.8278,44.7846,44.7932,672282.0
2017-03-01 12:00:00,51.83,51.91,51.82,51.84,218445.0,44.7932,44.8624,44.7846,44.8019,218445.0
2017-03-01 12:30:00,51.84,51.85,51.81,51.85,200142.0,44.8019,44.8105,44.7759,44.8105,200142.0
2017-03-01 13:00:00,51.85,51.9,51.84,51.88,256279.0,44.8105,44.8537,44.8019,44.8364,256279.0
2017-03-01 13:30:00,51.88,51.93,51.88,51.9,252068.0,44.8364,44.8797,44.8364,44.8537,252068.0
2017-03-01 14:00:00,51.9,51.92,51.87,51.91,240719.0,44.8537,44.871,44.8278,44.8624,240719.0
2017-03-01 14:30:00,51.91,51.94,51.89,51.94,211292.0,44.8624,44.8883,44.8451,44.8883,211292.0
2017-03-01 15:00:00,51.94,51.97,51.92,51.92,383937.0,44.8883,44.9142,44.871,44.871,383937.0
2017-03-01 15:30:00,51.92,51.95,51.83,51.84,1373006.0,44.871,44.8969,44.7932,44.8019,1373006.0
2017-03-02 09:30:00,51.54,51.55,51.51,51.54,1132975.0,44.5426,44.5512,44.5167,44.5426,1132975.0
2017-03-02 10:00:00,51.54,51.54,51.46,51.48,523455.0,44.5426,44.5426,44.4735,44.4907,523455.0
2017-03-02 10:30:00,51.48,51.49,51.44,51.45,441082.0,44.4907,44.4994,44.4562,44.4648,441082.0
2017-03-02 11:00:00,51.44,51.45,51.35,51.36,370458.0,44.4562,44.4648,44.3784,44.387,370458.0
2017-03-02 11:30:00,51.36,51.37,51.33,51.36,288978.0,44.387,44.3957,44.3611,44.387,288978.0
2017-03-02 12:00:00,51.36,51.37,51.32,51.33,477300.0,44.387,44.3957,44.3525,44.3611,477300.0
2017-03-02 12:30:00,51.34,51.37,51.32,51.36,171673.0,44.3698,44.3957,44.3525,44.387,171673.0
2017-03-02 13:00:00,51.36,51.36,51.33,51.36,245642.0,44.387,44.387,44.3611,44.387,245642.0
2017-03-02 13:30:00,51.36,51.37,51.34,51.37,138631.0,44.387,44.3957,44.3698,44.3957,138631.0
2017-03-02 14:00:00,51.37,51.4,51.35,51.4,160704.0,44.3957,44.4216,44.3784,44.4216,160704.0
2017-03-02 14:30:00,51.4,51.41,51.38,51.39,155420.0,44.4216,44.4303,44.4043,44.413,155420.0
2017-03-02 15:00:00,51.39,51.39,51.31,51.33,236658.0,44.413,44.413,44.3438,44.3611,236658.0
2017-03-02 15:30:00,51.33,51.35,51.29,51.34,961218.0,44.3611,44.3784,44.3265,44.3698,961218.0
2017-03-03 09:30:00,51.29,51.35,51.26,51.29,535354.0,44.3265,44.3784,44.3006,44.3265,535354.0
2017-03-03 10:00:00,51.28,51.3,51.24,51.25,281979.0,44.3179,44.3352,44.2833,44.292,281979.0
2017-03-03 10:30:00,51.24,51.31,51.23,51.27,524920.0,44.2833,44.3438,44.2747,44.3093,524920.0
2017-03-03 11:00:00,51.26,51.28,51.21,51.21,173604.0,44.3006,44.3179,44.2574,44.2574,173604.0
2017-03-03 11:30:00,51.2,51.25,51.18,51.23,158070.0,44.2488,44.292,44.2315,44.2747,158070.0
2017-03-03 12:00:00,51.23,51.26,51.22,51.25,57968.0,44.2747,44.3006,44.266,44.292,57968.0
2017-03-03 12:30:00,51.25,51.33,51.24,51.33,111219.0,44.292,44.3611,44.2833,44.3611,111219.0
2017-03-03 13:00:00,51.32,51.38,51.23,51.29,951833.0,44.3525,44.4043,44.2747,44.3265,951833.0
2017-03-03 13:30:00,51.29,51.37,51.29,51.36,270620.0,44.3265,44.3957,44.3265,44.387,270620.0
2017-03-03 14:00:00,51.37,51.39,51.34,51.34,182239.0,44.3957,44.413,44.3698,44.3698,182239.0
2017-03-03 14:30:00,51.35,51.38,51.33,51.34,126441.0,44.3784,44.4043,44.3611,44.3698,126441.0
2017-03-03 15:00:00,51.33,51.34,51.3,51.33,158119.0,44.3611,44.3698,44.3352,44.3611,158119.0
2017-03-03 15:30:00,51.32,51.36,51.31,51.36,855556.0,44.3525,44.387,44.3438,44.387,855556.0
2017-03-06 09:30:00,51.23,51.24,51.16,51.23,518934.0,44.2747,44.2833,44.2142,44.2747,518934.0
2017-03-06 10:00:00,51.23,51.24,51.17,51.19,746362.0,44.2747,44.2833,44.2228,44.2401,746362.0
2017-03-06 10:30:00,51.18,51.21,51.15,51.2,490508.0,44.2315,44.2574,44.2056,44.2488,490508.0
2017-03-06 11:00:00,51.2,51.21,51.17,51.19,229611.0,44.2488,44.2574,44.2228,44.2401,229611.0
2017-03-06 11:30:00,51.19,51.2,51.15,51.17,137841.0,44.2401,44.2488,44.2056,44.2228,137841.0
2017-03-06 12:00:00,51.17,51.2,51.16,51.19,222157.0,44.2228,44.2488,44.2142,44.2401,222157.0
2017-03-06 12:30:00,51.19,51.21,51.18,51.19,196384.0,44.2401,44.2574,44.2315,44.2401,196384.0
2017-03-06 13:00:00,51.19,51.24,51.19,51.22,113909.0,44.2401,44.2833,44.2401,44.266,113909.0
2017-03-06 13:30:00,51.22,51.24,51.18,51.21,346436.0,44.266,44.2833,44.2315,44.2574,346436.0
2017-03-06 14:00:00,51.21,51.22,51.18,51.21,147039.0,44.2574,44.266,44.2315,44.2574,147039.0
2017-03-06 14:30:00,51.2,51.21,51.19,51.21,192514.0,44.2488,44.2574,44.2401,44.2574,192514.0
2017-03-06 15:00:00,51.21,51.24,51.21,51.23,181751.0,44.2574,44.2833,44.2574,44.2747,181751.0
2017-03-06 15:30:00,51.23,51.29,51.22,51.25,489954.0,44.2747,44.3265,44.266,44.292,489954.0
2017-03-07 09:30:00,51.21,51.21,51.13,51.17,475987.0,44.2574,44.2574,44.1883,44.2228,475987.0
2017-03-07 10:00:00,51.17,51.23,51.15,51.23,177006.0,44.2228,44.2747,44.2056,44.2747,177006.0
2017-03-07 10:30:00,51.23,51.28,51.23,51.27,405827.0,44.2747,44.3179,44.2747,44.3093,405827.0
2017-03-07 11:00:00,51.26,51.29,51.2,51.2,169125.0,44.3006,44.3265,44.2488,44.2488,169125.0
2017-03-07 11:30:00,51.2,51.26,51.19,51.26,138494.0,44.2488,44.3006,44.2401,44.3006,138494.0
2017-03-07 12:00:00,51.26,51.27,51.23,51.27,228876.0,44.3006,44.3093,44.2747,44.3093,228876.0
2017-03-07 12:30:00,51.26,51.28,51.25,51.26,63686.0,44.3006,44.3179,44.292,44.3006,63686.0
2017-03-07 13:00:00,51.26,51.29,51.24,51.25,208713.0,44.3006,44.3265,44.2833,44.292,208713.0
2017-03-07 13:30:00,51.25,51.25,51.2,51.2,82630.0,44.292,44.292,44.2488,44.2488,82630.0
2017-03-07 14:00:00,51.2,51.23,51.2,51.2,52287.0,44.2488,44.2747,44.2488,44.2488,52287.0
2017-03-07 14:30:00,51.21,51.23,51.18,51.22,348721.0,44.2574,44.2747,44.2315,44.266,348721.0
2017-03-07 15:00:00,51.22,51.23,51.18,51.21,435740.0,44.266,44.2747,44.2315,44.2574,435740.0
2017-03-07 15:30:00,51.21,51.21,51.14,51.15,1057621.0,44.2574,44.2574,44.1969,44.2056,1057621.0
2017-03-08 09:30:00,51.07,51.1,51.02,51.06,646163.0,44.1364,44.1623,44.0932,44.1278,646163.0
2017-03-08 10:00:00,51.05,51.07,50.99,51.02,185319.0,44.1191,44.1364,44.0673,44.0932,185319.0
2017-03-08 10:30:00,51.03,51.04,50.99,51.01,186117.0,44.1018,44.1105,44.0673,44.0846,186117.0
2017-03-08 11:00:00,51.01,51.01,50.98,51.0,101239.0,44.0846,44.0846,44.0586,44.0759,101239.0
2017-03-08 11:30:00,51.0,51.0,50.96,50.98,111736.0,44.0759,44.0759,44.0413,44.0586,111736.0
2017-03-08 12:00:00,50.97,51.0,50.95,50.96,98263.0,44.05,44.0759,44.0327,44.0413,98263.0
2017-03-08 12:30:00,50.96,51.0,50.96,50.98,239449.0,44.0413,44.0759,44.0413,44.0586,239449.0
2017-03-08 13:00:00,50.98,51.06,50.98,51.06,154216.0,44.0586,44.1278,44.0586,44.1278,154216.0
2017-03-08 13:30:00,51.06,51.07,51.04,51.05,56598.0,44.1278,44.1364,44.1105,44.1191,56598.0
2017-03-08 14:00:00,51.05,51.05,50.97,50.98,89179.0,44.1191,44.1191,44.05,44.0586,89179.0
2017-03-08 14:30:00,50.98,51.02,50.96,51.01,196497.0,44.0586,44.0932,44.0413,44.0846,196497.0
2017-03-08 15:00:00,51.01,51.06,51.01,51.04,128417.0,44.0846,44.1278,44.0846,44.1105,128417.0
2017-03-08 15:30:00,51.04,51.04,50.93,50.96,770967.0,44.1105,44.1105,44.0154,44.0413,770967.0
2017-03-09 09:30:00,50.86,50.92,50.85,50.89,385448.0,43.9549,44.0068,43.9463,43.9808,385448.0
2017-03-09 10:00:00,50.89,50.96,50.88,50.91,230514.0,43.9808,44.0413,43.9722,43.9981,230514.0
2017-03-09 10:30:00,50.91,50.95,50.87,50.94,282658.0,43.9981,44.0327,43.9636,44.0241,282658.0
2017-03-09 11:00:00,50.94,50.99,50.93,50.98,211412.0,44.0241,44.0673,44.0154,44.0586,211412.0
2017-03-09 11:30:00,50.98,51.01,50.96,50.97,158622.0,44.0586,44.0846,44.0413,44.05,158622.0
2017-03-09 12:00:00,50.97,50.98,50.95,50.96,95715.0,44.05,44.0586,44.0327,44.0413,95715.0
2017-03-09 12:30:00,50.96,50.98,50.94,50.96,81312.0,44.0413,44.0586,44.0241,44.0413,81312.0
2017-03-09 13:00:00,50.96,50.97,50.93,50.94,130913.0,44.0413,44.05,44.0154,44.0241,130913.0
2017-03-09 13:30:00,50.93,50.94,50.9,50.91,60002.0,44.0154,44.0241,43.9895,43.9981,60002.0
2017-03-09 14:00:00,50.91,50.93,50.84,50.87,208616.0,43.9981,44.0154,43.9376,43.9636,208616.0
2017-03-09 14:30:00,50.87,50.9,50.85,50.9,127807.0,43.9636,43.9895,43.9463,43.9895,127807.0
2017-03-09 15:00:00,50.9,50.93,50.87,50.93,167943.0,43.9895,44.0154,43.9636,44.0154,167943.0
2017-03-09 15:30:00,50.93,50.99,50.91,50.98,915356.0,44.0154,44.0673,43.9981,44.0586,915356.0
2017-03-10 09:30:00,51.29,51.36,51.23,51.34,477458.0,44.3265,44.387,44.2747,44.3698,477458.0
2017-03-10 10:00:00,51.34,51.36,51.3,51.31,278196.0,44.3698,44.387,44.3352,44.3438,278196.0
2017-03-10 10:30:00,51.31,51.32,51.25,51.29,231485.0,44.3438,44.3525,44.292,44.3265,231485.0
2017-03-10 11:00:00,51.29,51.31,51.23,51.28,486568.0,44.3265,44.3438,44.2747,44.3179,486568.0
2017-03-10 11:30:00,51.28,51.31,51.26,51.29,330965.0,44.3179,44.3438,44.3006,44.3265,330965.0
2017-03-10 12:00:00,51.28,51.31,51.27,51.3,112882.0,44.3179,44.3438,44.3093,44.3352,112882.0
2017-03-10 12:30:00,51.3,51.31,51.25,51.27,259666.0,44.3352,44.3438,44.292,44.3093,259666.0
2017-03-10 13:00:00,51.26,51.27,51.23,51.25,414919.0,44.3006,44.3093,44.2747,44.292,414919.0
2017-03-10 13:30:00,51.25,51.28,51.23,51.27,514862.0,44.292,44.3179,44.2747,44.3093,514862.0
2017-03-10 14:00:00,51.27,51.3,51.25,51.3,313193.0,44.3093,44.3352,44.292,44.3352,313193.0
2017-03-10 14:30:00,51.29,51.33,51.29,51.3,88061.0,44.3265,44.3611,44.3265,44.3352,88061.0
2017-03-10 15:00:00,51.31,51.35,51.3,51.35,186820.0,44.3438,44.3784,44.3352,44.3784,186820.0
2017-03-10 15:30:00,51.35,51.38,51.31,51.35,1086789.0,44.3784,44.4043,44.3438,44.3784,1086789.0
2017-03-13 09:30:00,51.58,51.64,51.58,51.6,227180.0,44.5772,44.629,44.5772,44.5945,227180.0
2017-03-13 10:00:00,51.6,51.64,51.59,51.64,175145.0,44.5945,44.629,44.5858,44.629,175145.0
2017-03-13 10:30:00,51.64,51.65,51.6,51.64,155927.0,44.629,44.6377,44.5945,44.629,155927.0
2017-03-13 11:00:00,51.64,51.64,51.59,51.6,321549.0,44.629,44.629,44.5858,44.5945,321549.0
2017-03-13 11:30:00,51.6,51.64,51.59,51.63,365342.0,44.5945,44.629,44.5858,44.6204,365342.0
2017-03-13 12:00:00,51.63,51.63,51.57,51.58,182333.0,44.6204,44.6204,44.5685,44.5772,182333.0
2017-03-13 12:30:00,51.58,51.6,51.58,51.59,170538.0,44.5772,44.5945,44.5772,44.5858,170538.0
2017-03-13 13:00:00,51.58,51.59,51.57,51.57,380106.0,44.5772,44.5858,44.5685,44.5685,380106.0
2017-03-13 13:30:00,51.58,51.58,51.54,51.55,200195.0,44.5772,44.5772,44.5426,44.5512,200195.0
2017-03-13 14:00:00,51.55,51.58,51.53,51.58,338276.0,44.5512,44.5772,44.534,44.5772,338276.0
2017-03-13 14:30:00,51.58,51.59,51.56,51.58,250163.0,44.5772,44.5858,44.5599,44.5772,250163.0
2017-03-13 15:00:00,51.58,51.58,51.56,51.57,193247.0,44.5772,44.5772,44.5599,44.5685,193247.0
2017-03-13 15:30:00,51.57,51.64,51.56,51.6,1698796.0,44.5685,44.629,44.5599,44.5945,1698796.0
2017-03-14 09:30:00,51.32,51.34,51.23,51.27,729081.0,44.3525,44.3698,44.2747,44.3093,729081.0
2017-03-14 10:00:00,51.27,51.28,51.21,51.23,404915.0,44.3093,44.3179,44.2574,44.2747,404915.0
2017-03-14 10:30:00,51.22,51.25,51.2,51.25,254941.0,44.266,44.292,44.2488,44.292,254941.0
2017-03-14 11:00:00,51.25,51.29,51.22,51.27,186969.0,44.292,44.3265,44.266,44.3093,186969.0
2017-03-14 11:30:00,51.27,51.3,51.25,51.28,245042.0,44.3093,44.3352,44.292,44.3179,245042.0
2017-03-14 12:00:00,51.29,51.29,51.24,51.26,251778.0,44.3265,44.3265,44.2833,44.3006,251778.0
2017-03-14 12:30:00,51.26,51.27,51.22,51.22,616970.0,44.3006,44.3093,44.266,44.266,616970.0
2017-03-14 13:00:00,51.22,51.25,51.2,51.25,316495.0,44.266,44.292,44.2488,44.292,316495.0
2017-03-14 13:30:00,51.25,51.25,51.22,51.23,121996.0,44.292,44.292,44.266,44.2747,121996.0
2017-03-14 14:00:00,51.22,51.24,51.21,51.22,133352.0,44.266,44.2833,44.2574,44.266,133352.0
2017-03-14 14:30:00,51.22,51.24,51.2,51.22,90834.0,44.266,44.2833,44.2488,44.266,90834.0
2017-03-14 15:00:00,51.22,51.24,51.21,51.23,135607.0,44.266,44.2833,44.2574,44.2747,135607.0
2017-03-14 15:30:00,51.23,51.26,51.21,51.23,744545.0,44.2747,44.3006,44.2574,44.2747,744545.0
2017-03-15 09:30:00,51.34,51.41,51.33,51.38,789418.0,44.3698,44.4303,44.3611,44.4043,789418.0
2017-03-15 10:00:00,51.38,51.42,51.36,51.41,325405.0,44.4043,44.4389,44.387,44.4303,325405.0
2017-03-15 10:30:00,51.42,51.42,51.37,51.38,182749.0,44.4389,44.4389,44.3957,44.4043,182749.0
2017-03-15 11:00:00,51.38,51.39,51.37,51.38,74139.0,44.4043,44.413,44.3957,44.4043,74139.0
2017-03-15 11:30:00,51.39,51.43,51.38,51.43,164019.0,44.413,44.4475,44.4043,44.4475,164019.0
2017-03-15 12:00:00,51.43,51.45,51.42,51.44,76755.0,44.4475,44.4648,44.4389,44.4562,76755.0
2017-03-15 12:30:00,51.44,51.5,51.44,51.49,463890.0,44.4562,44.508,44.4562,44.4994,463890.0
2017-03-15 13:00:00,51.49,51.5,51.42,51.44,1381849.0,44.4994,44.508,44.4389,44.4562,1381849.0
2017-03-15 13:30:00,51.44,51.47,51.42,51.43,114502.0,44.4562,44.4821,44.4389,44.4475,114502.0
2017-03-15 14:00:00,51.43,51.78,51.43,51.69,1109918.0,44.4475,44.75,44.4475,44.6722,1109918.0
2017-03-15 14:30:00,51.7,51.88,51.65,51.81,839686.0,44.6809,44.8364,44.6377,44.7759,839686.0
2017-03-15 15:00:00,51.82,51.85,51.75,51.8,578539.0,44.7846,44.8105,44.7241,44.7673,578539.0
2017-03-15 15:30:00,51.79,51.83,51.73,51.77,1613021.0,44.7587,44.7932,44.7068,44.7414,1613021.0
2017-03-16 09:30:00,52.06,52.09,51.96,51.98,1722400.0,44.992,45.0179,44.9056,44.9229,1722400.0
2017-03-16 10:00:00,51.98,52.0,51.9,51.91,327645.0,44.9229,44.9401,44.8537,44.8624,327645.0
2017-03-16 10:30:00,51.91,51.93,51.81,51.83,832461.0,44.8624,44.8797,44.7759,44.7932,832461.0
2017-03-16 11:00:00,51.83,51.85,51.79,51.81,424817.0,44.7932,44.8105,44.7587,44.7759,424817.0
2017-03-16 11:30:00,51.81,51.87,51.8,51.86,455790.0,44.7759,44.8278,44.7673,44.8192,455790.0
2017-03-16 12:00:00,51.86,51.9,51.83,51.89,337946.0,44.8192,44.8537,44.7932,44.8451,337946.0
2017-03-16 12:30:00,51.89,51.89,51.83,51.84,538027.0,44.8451,44.8451,44.7932,44.8019,538027.0
2017-03-16 13:00:00,51.85,51.85,51.77,51.77,120782.0,44.8105,44.8105,44.7414,44.7414,120782.0
2017-03-16 13:30:00,51.78,51.79,51.75,51.76,153701.0,44.75,44.7587,44.7241,44.7327,153701.0
2017-03-16 14:00:00,51.76,51.78,51.72,51.73,396039.0,44.7327,44.75,44.6982,44.7068,396039.0
2017-03-16 14:30:00,51.73,51.75,51.67,51.69,487490.0,44.7068,44.7241,44.655,44.6722,487490.0
2017-03-16 15:00:00,51.69,51.7,51.63,51.66,461359.0,44.6722,44.6809,44.6204,44.6463,461359.0
2017-03-16 15:30:00,51.66,51.68,51.64,51.65,1570454.0,44.6463,44.6636,44.629,44.6377,1570454.0
2017-03-17 09:30:00,51.8,51.82,51.77,51.78,382026.0,44.7673,44.7846,44.7414,44.75,382026.0
2017-03-17 10:00:00,51.78,51.82,51.76,51.82,233408.0,44.75,44.7846,44.7327,44.7846,233408.0
2017-03-17 10:30:00,51.82,51.83,51.79,51.8,229204.0,44.7846,44.7932,44.7587,44.7673,229204.0
2017-03-17 11:00:00,51.79,51.81,51.74,51.8,609414.0,44.7587,44.7759,44.7154,44.7673,609414.0
2017-03-17 11:30:00,51.8,51.82,51.77,51.8,253108.0,44.7673,44.7846,44.7414,44.7673,253108.0
2017-03-17 12:00:00,51.81,51.84,51.8,51.83,599375.0,44.7759,44.8019,44.7673,44.7932,599375.0
2017-03-17 12:30:00,51.83,51.84,51.81,51.83,554034.0,44.7932,44.8019,44.7759,44.7932,554034.0
2017-03-17 13:00:00,51.83,51.87,51.82,51.87,166500.0,44.7932,44.8278,44.7846,44.8278,166500.0
2017-03-17 13:30:00,51.87,51.87,51.85,51.87,208257.0,44.8278,44.8278,44.8105,44.8278,208257.0
2017-03-17 14:00:00,51.87,51.91,51.87,51.89,256074.0,44.8278,44.8624,44.8278,44.8451,256074.0
2017-03-17 14:30:00,51.89,51.89,51.85,51.86,171469.0,44.8451,44.8451,44.8105,44.8192,171469.0
2017-03-17 15:00:00,51.86,51.88,51.85,51.86,240578.0,44.8192,44.8364,44.8105,44.8192,240578.0
2017-03-17 15:30:00,51.86,51.86,51.81,51.83,701320.0,44.8192,44.8192,44.7759,44.7932,701320.0
2017-03-20 09:30:00,51.9,51.91,51.84,51.91,418464.0,44.8537,44.8624,44.8019,44.8624,418464.0
2017-03-20 10:00:00,51.9,51.98,51.9,51.97,291555.0,44.8537,44.9229,44.8537,44.9142,291555.0
2017-03-20 10:30:00,51.96,51.99,51.95,51.98,333425.0,44.9056,44.9315,44.8969,44.9229,333425.0
2017-03-20 11:00:00,51.97,51.99,51.94,51.94,281198.0,44.9142,44.9315,44.8883,44.8883,281198.0
2017-03-20 11:30:00,51.94,51.99,51.92,51.97,157350.0,44.8883,44.9315,44.871,44.9142,157350.0
2017-03-20 12:00:00,51.98,51.98,51.92,51.93,132248.0,44.9229,44.9229,44.871,44.8797,132248.0
2017-03-20 12:30:00,51.92,51.93,51.9,51.92,237475.0,44.871,44.8797,44.8537,44.871,237475.0
2017-03-20 13:00:00,51.91,51.92,51.83,51.83,323757.0,44.8624,44.871,44.7932,44.7932,323757.0
2017-03-20 13:30:00,51.84,51.84,51.73,51.78,187527.0,44.8019,44.8019,44.7068,44.75,187527.0
2017-03-20 14:00:00,51.77,51.83,51.76,51.82,93612.0,44.7414,44.7932,44.7327,44.7846,93612.0
2017-03-20 14:30:00,51.83,51.84,51.8,51.82,1119227.0,44.7932,44.8019,44.7673,44.7846,1119227.0
2017-03-20 15:00:00,51.82,51.88,51.82,51.88,134676.0,44.7846,44.8364,44.7846,44.8364,134676.0
2017-03-20 15:30:00,51.88,51.9,51.83,51.84,542564.0,44.8364,44.8537,44.7932,44.8019,542564.0
2017-03-21 09:30:00,51.99,52.01,51.95,51.96,356535.0,44.9315,44.9488,44.8969,44.9056,356535.0
2017-03-21 10:00:00,51.97,51.97,51.85,51.85,1194536.0,44.9142,44.9142,44.8105,44.8105,1194536.0
2017-03-21 10:30:00,51.85,51.88,51.78,51.78,529570.0,44.8105,44.8364,44.75,44.75,529570.0
2017-03-21 11:00:00,51.79,51.81,51.57,51.65,1142762.0,44.7587,44.7759,44.5685,44.6377,1142762.0
2017-03-21 11:30:00,51.65,51.67,51.47,51.58,817866.0,44.6377,44.655,44.4821,44.5772,817866.0
2017-03-21 12:00:00,51.58,51.59,51.51,51.53,761416.0,44.5772,44.5858,44.5167,44.534,761416.0
2017-03-21 12:30:00,51.53,51.55,51.45,51.49,667318.0,44.534,44.5512,44.4648,44.4994,667318.0
2017-03-21 13:00:00,51.48,51.51,51.46,51.51,293668.0,44.4907,44.5167,44.4735,44.5167,293668.0
2017-03-21 13:30:00,51.51,51.53,51.42,51.43,680639.0,44.5167,44.534,44.4389,44.4475,680639.0
2017-03-21 14:00:00,51.43,51.49,51.37,51.47,320718.0,44.4475,44.4994,44.3957,44.4821,320718.0
2017-03-21 14:30:00,51.46,51.5,51.43,51.47,394758.0,44.4735,44.508,44.4475,44.4821,394758.0
2017-03-21 15:00:00,51.47,51.5,51.46,51.5,569747.0,44.4821,44.508,44.4735,44.508,569747.0
2017-03-21 15:30:00,51.5,51.5,51.4,51.43,2535498.0,44.508,44.508,44.4216,44.4475,2535498.0
2017-03-22 09:30:00,51.38,51.43,51.34,51.36,569131.0,44.4043,44.4475,44.3698,44.387,569131.0
2017-03-22 10:00:00,51.36,51.37,51.3,51.32,690754.0,44.387,44.3957,44.3352,44.3525,690754.0
2017-03-22 10:30:00,51.31,51.4,51.28,51.38,477254.0,44.3438,44.4216,44.3179,44.4043,477254.0
2017-03-22 11:00:00,51.37,51.43,51.33,51.43,1162284.0,44.3957,44.4475,44.3611,44.4475,1162284.0
2017-03-22 11:30:00,51.43,51.43,51.38,51.41,249974.0,44.4475,44.4475,44.4043,44.4303,249974.0
2017-03-22 12:00:00,51.41,51.43,51.39,51.39,212061.0,44.4303,44.4475,44.413,44.413,212061.0
2017-03-22 12:30:00,51.39,51.42,51.38,51.41,630565.0,44.413,44.4389,44.4043,44.4303,630565.0
2017-03-22 13:00:00,51.41,51.45,51.36,51.45,337765.0,44.4303,44.4648,44.387,44.4648,337765.0
2017-03-22 13:30:00,51.44,51.48,51.43,51.46,196623.0,44.4562,44.4907,44.4475,44.4735,196623.0
2017-03-22 14:00:00,51.46,51.49,51.44,51.45,112385.0,44.4735,44.4994,44.4562,44.4648,112385.0
2017-03-22 14:30:00,51.45,51.5,51.44,51.49,236877.0,44.4648,44.508,44.4562,44.4994,236877.0
2017-03-22 15:00:00,51.49,51.53,51.47,51.5,194515.0,44.4994,44.534,44.4821,44.508,194515.0
2017-03-22 15:30:00,51.5,51.55,51.49,51.51,695384.0,44.508,44.5512,44.4994,44.5167,695384.0
2017-03-23 09:30:00,51.44,51.47,51.38,51.39,554916.0,44.4562,44.4821,44.4043,44.413,554916.0
2017-03-23 10:00:00,51.39,51.42,51.38,51.41,270965.0,44.413,44.4389,44.4043,44.4303,270965.0
2017-03-23 10:30:00,51.4,51.51,51.4,51.49,174448.0,44.4216,44.5167,44.4216,44.4994,174448.0
2017-03-23 11:00:00,51.49,51.57,51.49,51.54,148780.0,44.4994,44.5685,44.4994,44.5426,148780.0
2017-03-23 11:30:00,51.54,51.58,51.53,51.58,365620.0,44.5426,44.5772,44.534,44.5772,365620.0
2017-03-23 12:00:00,51.58,51.62,51.56,51.6,170031.0,44.5772,44.6117,44.5599,44.5945,170031.0
2017-03-23 12:30:00,51.61,51.68,51.59,51.68,220795.0,44.6031,44.6636,44.5858,44.6636,220795.0
2017-03-23 13:00:00,51.68,51.69,51.56,51.57,543768.0,44.6636,44.6722,44.5599,44.5685,543768.0
2017-03-23 13:30:00,51.57,51.61,51.56,51.6,500305.0,44.5685,44.6031,44.5599,44.5945,500305.0
2017-03-23 14:00:00,51.61,51.62,51.58,51.61,396721.0,44.6031,44.6117,44.5772,44.6031,396721.0
2017-03-23 14:30:00,51.61,51.64,51.59,51.61,356603.0,44.6031,44.629,44.5858,44.6031,356603.0
2017-03-23 15:00:00,51.62,51.62,51.55,51.55,490900.0,44.6117,44.6117,44.5512,44.5512,490900.0
2017-03-23 15:30:00,51.56,51.59,51.5,51.56,1381530.0,44.5599,44.5858,44.508,44.5599,1381530.0
2017-03-24 09:30:00,51.86,51.92,51.86,51.9,268508.0,44.8192,44.871,44.8192,44.8537,268508.0
2017-03-24 10:00:00,51.91,51.97,51.89,51.96,824718.0,44.8624,44.9142,44.8451,44.9056,824718.0
2017-03-24 10:30:00,51.96,52.01,51.95,51.98,418024.0,44.9056,44.9488,44.8969,44.9229,418024.0
2017-03-24 11:00:00,51.99,52.0,51.96,51.97,192381.0,44.9315,44.9401,44.9056,44.9142,192381.0
2017-03-24 11:30:00,51.97,52.02,51.96,52.0,108735.0,44.9142,44.9574,44.9056,44.9401,108735.0
2017-03-24 12:00:00,52.0,52.02,51.98,52.02,355659.0,44.9401,44.9574,44.9229,44.9574,355659.0
2017-03-24 12:30:00,52.01,52.03,51.97,52.02,996592.0,44.9488,44.9661,44.9142,44.9574,996592.0
2017-03-24 13:00:00,52.02,52.04,51.99,52.04,435580.0,44.9574,44.9747,44.9315,44.9747,435580.0
2017-03-24 13:30:00,52.03,52.04,51.97,51.98,186765.0,44.9661,44.9747,44.9142,44.9229,186765.0
2017-03-24 14:00:00,51.98,52.0,51.95,51.96,127810.0,44.9229,44.9401,44.8969,44.9056,127810.0
2017-03-24 14:30:00,51.96,51.96,51.92,51.92,140467.0,44.9056,44.9056,44.871,44.871,140467.0
2017-03-24 15:00:00,51.93,51.93,51.86,51.9,203448.0,44.8797,44.8797,44.8192,44.8537,203448.0
2017-03-24 15:30:00,51.89,52.02,51.87,51.88,1539475.0,44.8451,44.9574,44.8278,44.8364,1539475.0
2017-03-27 09:30:00,51.65,51.71,51.61,51.7,963133.0,44.6377,44.6895,44.6031,44.6809,963133.0
2017-03-27 10:00:00,51.7,51.72,51.68,51.71,433775.0,44.6809,44.6982,44.6636,44.6895,433775.0
2017-03-27 10:30:00,51.71,51.77,51.69,51.76,619353.0,44.6895,44.7414,44.6722,44.7327,619353.0
2017-03-27 11:00:00,51.75,51.78,51.72,51.75,332837.0,44.7241,44.75,44.6982,44.7241,332837.0
2017-03-27 11:30:00,51.75,51.79,51.74,51.77,250320.0,44.7241,44.7587,44.7154,44.7414,250320.0
2017-03-27 12:00:00,51.77,51.81,51.76,51.79,100418.0,44.7414,44.7759,44.7327,44.7587,100418.0
2017-03-27 12:30:00,51.79,51.88,51.79,51.86,328245.0,44.7587,44.8364,44.7587,44.8192,328245.0
2017-03-27 13:00:00,51.86,51.96,51.86,51.94,297344.0,44.8192,44.9056,44.8192,44.8883,297344.0
2017-03-27 13:30:00,51.94,51.95,51.88,51.89,86325.0,44.8883,44.8969,44.8364,44.8451,86325.0
2017-03-27 14:00:00,51.9,51.93,51.86,51.88,210653.0,44.8537,44.8797,44.8192,44.8364,210653.0
2017-03-27 14:30:00,51.89,51.93,51.88,51.92,845714.0,44.8451,44.8797,44.8364,44.871,845714.0
2017-03-27 15:00:00,51.93,51.95,51.91,51.92,295438.0,44.8797,44.8969,44.8624,44.871,295438.0
2017-03-27 15:30:00,51.93,51.97,51.9,51.9,673234.0,44.8797,44.9142,44.8537,44.8537,673234.0
2017-03-28 09:30:00,52.1,52.22,52.09,52.1,636384.0,45.0266,45.1303,45.0179,45.0266,636384.0
2017-03-28 10:00:00,52.1,52.17,52.09,52.15,348280.0,45.0266,45.0871,45.0179,45.0698,348280.0
2017-03-28 10:30:00,52.15,52.25,52.13,52.25,464648.0,45.0698,45.1562,45.0525,45.1562,464648.0
2017-03-28 11:00:00,52.24,52.3,52.24,52.28,781485.0,45.1476,45.1994,45.1476,45.1821,781485.0
2017-03-28 11:30:00,52.28,52.28,52.22,52.26,958753.0,45.1821,45.1821,45.1303,45.1648,958753.0
2017-03-28 12:00:00,52.26,52.29,52.23,52.24,362278.0,45.1648,45.1908,45.1389,45.1476,362278.0
2017-03-28 12:30:00,52.25,52.25,52.21,52.24,188891.0,45.1562,45.1562,45.1216,45.1476,188891.0
2017-03-28 13:00:00,52.24,52.26,52.23,52.26,155524.0,45.1476,45.1648,45.1389,45.1648,155524.0
2017-03-28 13:30:00,52.26,52.31,52.24,52.3,295567.0,45.1648,45.2081,45.1476,45.1994,295567.0
2017-03-28 14:00:00,52.3,52.34,52.27,52.33,370439.0,45.1994,45.234,45.1735,45.2253,370439.0
2017-03-28 14:30:00,52.33,52.37,52.31,52.32,479441.0,45.2253,45.2599,45.2081,45.2167,479441.0
2017-03-28 15:00:00,52.32,52.33,52.3,52.32,443934.0,45.2167,45.2253,45.1994,45.2167,443934.0
2017-03-28 15:30:00,52.32,52.38,52.31,52.35,1057499.0,45.2167,45.2686,45.2081,45.2426,1057499.0
2017-03-29 09:30:00,52.19,52.22,52.17,52.22,516522.0,45.1044,45.1303,45.0871,45.1303,516522.0
2017-03-29 10:00:00,52.22,52.24,52.2,52.22,399693.0,45.1303,45.1476,45.113,45.1303,399693.0
2017-03-29 10:30:00,52.22,52.27,52.22,52.26,241370.0,45.1303,45.1735,45.1303,45.1648,241370.0
2017-03-29 11:00:00,52.25,52.27,52.22,52.24,225188.0,45.1562,45.1735,45.1303,45.1476,225188.0
2017-03-29 11:30:00,52.24,52.24,52.18,52.24,487327.0,45.1476,45.1476,45.0957,45.1476,487327.0
2017-03-29 12:00:00,52.24,52.25,52.22,52.23,115577.0,45.1476,45.1562,45.1303,45.1389,115577.0
2017-03-29 12:30:00,52.23,52.23,52.18,52.18,314509.0,45.1389,45.1389,45.0957,45.0957,314509.0
2017-03-29 13:00:00,52.19,52.23,52.18,52.23,282821.0,45.1044,45.1389,45.0957,45.1389,282821.0
2017-03-29 13:30:00,52.23,52.24,52.22,52.23,89106.0,45.1389,45.1476,45.1303,45.1389,89106.0
2017-03-29 14:00:00,52.23,52.23,52.2,52.23,115040.0,45.1389,45.1389,45.113,45.1389,115040.0
2017-03-29 14:30:00,52.23,52.25,52.22,52.25,214556.0,45.1389,45.1562,45.1303,45.1562,214556.0
2017-03-29 15:00:00,52.24,52.26,52.22,52.24,325589.0,45.1476,45.1648,45.1303,45.1476,325589.0
2017-03-29 15:30:00,52.24,52.28,52.23,52.27,1046187.0,45.1476,45.1821,45.1389,45.1735,1046187.0
2017-03-30 09:30:00,51.97,51.98,51.94,51.95,395401.0,44.9142,44.9229,44.8883,44.8969,395401.0
2017-03-30 10:00:00,51.95,51.99,51.94,51.96,638858.0,44.8969,44.9315,44.8883,44.9056,638858.0
2017-03-30 10:30:00,51.96,52.03,51.96,52.01,236678.0,44.9056,44.9661,44.9056,44.9488,236678.0
2017-03-30 11:00:00,52.01,52.02,51.97,52.0,204605.0,44.9488,44.9574,44.9142,44.9401,204605.0
2017-03-30 11:30:00,51.99,52.01,51.97,51.98,272754.0,44.9315,44.9488,44.9142,44.9229,272754.0
2017-03-30 12:00:00,51.98,52.04,51.97,52.03,495570.0,44.9229,44.9747,44.9142,44.9661,495570.0
2017-03-30 12:30:00,52.03,52.04,52.0,52.01,178472.0,44.9661,44.9747,44.9401,44.9488,178472.0
2017-03-30 13:00:00,52.01,52.03,51.99,52.02,121492.0,44.9488,44.9661,44.9315,44.9574,121492.0
2017-03-30 13:30:00,52.02,52.02,51.99,52.0,84475.0,44.9574,44.9574,44.9315,44.9401,84475.0
2017-03-30 14:00:00,52.0,52.01,51.98,52.01,197989.0,44.9401,44.9488,44.9229,44.9488,197989.0
2017-03-30 14:30:00,52.01,52.02,51.97,52.0,133650.0,44.9488,44.9574,44.9142,44.9401,133650.0
2017-03-30 15:00:00,52.0,52.0,51.96,51.96,329477.0,44.9401,44.9401,44.9056,44.9056,329477.0
2017-03-30 15:30:00,51.97,51.99,51.94,51.98,847313.0,44.9142,44.9315,44.8883,44.9229,847313.0
2017-03-31 09:30:00,51.32,51.36,51.28,51.32,1348974.0,44.3525,44.387,44.3179,44.3525,1348974.0
2017-03-31 10:00:00,51.32,51.34,51.29,51.32,993422.0,44.3525,44.3698,44.3265,44.3525,993422.0
2017-03-31 10:30:00,51.32,51.39,51.31,51.35,822633.0,44.3525,44.413,44.3438,44.3784,822633.0
2017-03-31 11:00:00,51.35,51.4,51.32,51.39,452920.0,44.3784,44.4216,44.3525,44.413,452920.0
2017-03-31 11:30:00,51.38,51.41,51.35,51.37,384900.0,44.4043,44.4303,44.3784,44.3957,384900.0
2017-03-31 12:00:00,51.37,51.42,51.36,51.41,129330.0,44.3957,44.4389,44.387,44.4303,129330.0
2017-03-31 12:30:00,51.41,51.45,51.4,51.44,194187.0,44.4303,44.4648,44.4216,44.4562,194187.0
2017-03-31 13:00:00,51.45,51.48,51.43,51.46,180550.0,44.4648,44.4907,44.4475,44.4735,180550.0
2017-03-31 13:30:00,51.46,51.47,51.41,51.41,133062.0,44.4735,44.4821,44.4303,44.4303,133062.0
2017-03-31 14:00:00,51.41,51.46,51.4,51.46,205357.0,44.4303,44.4735,44.4216,44.4735,205357.0
2017-03-31 14:30:00,51.46,51.48,51.43,51.44,139850.0,44.4735,44.4907,44.4475,44.4562,139850.0
2017-03-31 15:00:00,51.44,51.46,51.43,51.46,233867.0,44.4562,44.4735,44.4475,44.4735,233867.0
2017-03-31 15:30:00,51.45,51.52,51.45,51.5,828062.0,44.4648,44.5253,44.4648,44.508,828062.0
2017-04-03 09:30:00,51.56,51.6,51.52,51.53,273817.0,44.5599,44.5945,44.5253,44.534,273817.0
2017-04-03 10:00:00,51.52,51.6,51.47,51.58,914903.0,44.5253,44.5945,44.4821,44.5772,914903.0
2017-04-03 10:30:00,51.58,51.62,51.52,51.54,467122.0,44.5772,44.6117,44.5253,44.5426,467122.0
2017-04-03 11:00:00,51.54,51.57,51.52,51.55,460127.0,44.5426,44.5685,44.5253,44.5512,460127.0
2017-04-03 11:30:00,51.56,51.57,51.5,51.5,239318.0,44.5599,44.5685,44.508,44.508,239318.0
2017-04-03 12:00:00,51.5,51.57,51.45,51.56,212112.0,44.508,44.5685,44.4648,44.5599,212112.0
2017-04-03 12:30:00,51.55,51.6,51.54,51.6,261040.0,44.5512,44.5945,44.5426,44.5945,261040.0
2017-04-03 13:00:00,51.59,51.61,51.57,51.57,113730.0,44.5858,44.6031,44.5685,44.5685,113730.0
2017-04-03 13:30:00,51.57,51.6,51.56,51.6,121628.0,44.5685,44.5945,44.5599,44.5945,121628.0
2017-04-03 14:00:00,51.6,51.62,51.57,51.61,247226.0,44.5945,44.6117,44.5685,44.6031,247226.0
2017-04-03 14:30:00,51.61,51.66,51.6,51.66,153387.0,44.6031,44.6463,44.5945,44.6463,153387.0
2017-04-03 15:00:00,51.66,51.7,51.65,51.68,178748.0,44.6463,44.6809,44.6377,44.6636,178748.0
2017-04-03 15:30:00,51.68,51.79,51.66,51.78,1855749.0,44.6636,44.7587,44.6463,44.75,1855749.0
2017-04-04 09:30:00,51.48,51.53,51.44,51.45,709189.0,44.4907,44.534,44.4562,44.4648,709189.0
2017-04-04 10:00:00,51.45,51.47,51.38,51.47,818885.0,44.4648,44.4821,44.4043,44.4821,818885.0
2017-04-04 10:30:00,51.47,51.54,51.46,51.51,1397628.0,44.4821,44.5426,44.4735,44.5167,1397628.0
2017-04-04 11:00:00,51.51,51.59,51.5,51.57,1096353.0,44.5167,44.5858,44.508,44.5685,1096353.0
2017-04-04 11:30:00,51.57,51.67,51.56,51.64,1128121.0,44.5685,44.655,44.5599,44.629,1128121.0
2017-04-04 12:00:00,51.64,51.65,51.61,51.62,875716.0,44.629,44.6377,44.6031,44.6117,875716.0
2017-04-04 12:30:00,51.62,51.63,51.59,51.6,495537.0,44.6117,44.6204,44.5858,44.5945,495537.0
2017-04-04 13:00:00,51.6,51.64,51.59,51.62,522685.0,44.5945,44.629,44.5858,44.6117,522685.0
2017-04-04 13:30:00,51.62,51.63,51.6,51.62,456241.0,44.6117,44.6204,44.5945,44.6117,456241.0
2017-04-04 14:00:00,51.63,51.63,51.61,51.63,457384.0,44.6204,44.6204,44.6031,44.6204,457384.0
2017-04-04 14:30:00,51.63,51.63,51.6,51.6,395098.0,44.6204,44.6204,44.5945,44.5945,395098.0
2017-04-04 15:00:00,51.6,51.61,51.57,51.59,685452.0,44.5945,44.6031,44.5685,44.5858,685452.0
2017-04-04 15:30:00,51.59,51.6,51.57,51.58,2430296.0,44.5858,44.5945,44.5685,44.5772,2430296.0
2017-04-05 09:30:00,51.44,51.48,51.42,51.46,1028227.0,44.4562,44.4907,44.4389,44.4735,1028227.0
2017-04-05 10:00:00,51.47,51.56,51.44,51.54,264617.0,44.4821,44.5599,44.4562,44.5426,264617.0
2017-04-05 10:30:00,51.53,51.55,51.5,51.52,222858.0,44.534,44.5512,44.508,44.5253,222858.0
2017-04-05 11:00:00,51.52,51.54,51.42,51.43,252725.0,44.5253,44.5426,44.4389,44.4475,252725.0
2017-04-05 11:30:00,51.43,51.48,51.4,51.45,482998.0,44.4475,44.4907,44.4216,44.4648,482998.0
2017-04-05 12:00:00,51.45,51.49,51.44,51.46,301137.0,44.4648,44.4994,44.4562,44.4735,301137.0
2017-04-05 12:30:00,51.46,51.48,51.45,51.46,261669.0,44.4735,44.4907,44.4648,44.4735,261669.0
2017-04-05 13:00:00,51.46,51.5,51.45,51.47,178528.0,44.4735,44.508,44.4648,44.4821,178528.0
2017-04-05 13:30:00,51.47,51.47,51.45,51.47,218831.0,44.4821,44.4821,44.4648,44.4821,218831.0
2017-04-05 14:00:00,51.47,51.5,51.41,51.43,641037.0,44.4821,44.508,44.4303,44.4475,641037.0
2017-04-05 14:30:00,51.44,51.46,51.36,51.4,550049.0,44.4562,44.4735,44.387,44.4216,550049.0
2017-04-05 15:00:00,51.4,51.43,51.29,51.34,783178.0,44.4216,44.4475,44.3265,44.3698,783178.0
2017-04-05 15:30:00,51.34,51.34,51.22,51.22,2333530.0,44.3698,44.3698,44.266,44.266,2333530.0
2017-04-06 09:30:00,50.84,50.9,50.81,50.88,1040887.0,43.9376,43.9895,43.9117,43.9722,1040887.0
2017-04-06 10:00:00,50.88,50.92,50.86,50.92,420981.0,43.9722,44.0068,43.9549,44.0068,420981.0
2017-04-06 10:30:00,50.91,50.93,50.87,50.91,377228.0,43.9981,44.0154,43.9636,43.9981,377228.0
2017-04-06 11:00:00,50.92,50.96,50.89,50.96,188614.0,44.0068,44.0413,43.9808,44.0413,188614.0
2017-04-06 11:30:00,50.95,50.97,50.88,50.9,123485.0,44.0327,44.05,43.9722,43.9895,123485.0
2017-04-06 12:00:00,50.9,50.91,50.87,50.89,175010.0,43.9895,43.9981,43.9636,43.9808,175010.0
2017-04-06 12:30:00,50.89,50.9,50.84,50.87,98045.0,43.9808,43.9895,43.9376,43.9636,98045.0
2017-04-06 13:00:00,50.86,50.92,50.86,50.91,117646.0,43.9549,44.0068,43.9549,43.9981,117646.0
2017-04-06 13:30:00,50.91,50.94,50.89,50.9,137787.0,43.9981,44.0241,43.9808,43.9895,137787.0
2017-04-06 14:00:00,50.9,50.93,50.89,50.91,188295.0,43.9895,44.0154,43.9808,43.9981,188295.0
2017-04-06 14:30:00,50.91,50.93,50.85,50.86,274821.0,43.9981,44.0154,43.9463,43.9549,274821.0
2017-04-06 15:00:00,50.85,50.89,50.85,50.88,220936.0,43.9463,43.9808,43.9463,43.9722,220936.0
2017-04-06 15:30:00,50.88,50.96,50.87,50.96,674892.0,43.9722,44.0413,43.9636,44.0413,674892.0
2017-04-07 09:30:00,51.09,51.2,51.06,51.09,1429029.0,44.1537,44.2488,44.1278,44.1537,1429029.0
2017-04-07 10:00:00,51.09,51.15,51.09,51.13,261062.0,44.1537,44.2056,44.1537,44.1883,261062.0
2017-04-07 10:30:00,51.13,51.14,51.07,51.08,410850.0,44.1883,44.1969,44.1364,44.1451,410850.0
2017-04-07 11:00:00,51.08,51.12,51.04,51.09,282826.0,44.1451,44.1796,44.1105,44.1537,282826.0
2017-04-07 11:30:00,51.09,51.11,51.06,51.08,295279.0,44.1537,44.171,44.1278,44.1451,295279.0
2017-04-07 12:00:00,51.08,51.12,51.07,51.1,97784.0,44.1451,44.1796,44.1364,44.1623,97784.0
2017-04-07 12:30:00,51.1,51.12,51.04,51.05,215393.0,44.1623,44.1796,44.1105,44.1191,215393.0
2017-04-07 13:00:00,51.05,51.06,51.0,51.04,218660.0,44.1191,44.1278,44.0759,44.1105,218660.0
2017-04-07 13:30:00,51.04,51.09,51.04,51.08,158764.0,44.1105,44.1537,44.1105,44.1451,158764.0
2017-04-07 14:00:00,51.09,51.15,51.08,51.11,190790.0,44.1537,44.2056,44.1451,44.171,190790.0
2017-04-07 14:30:00,51.11,51.12,51.06,51.07,312706.0,44.171,44.1796,44.1278,44.1364,312706.0
2017-04-07 15:00:00,51.07,51.08,51.05,51.05,336904.0,44.1364,44.1451,44.1191,44.1191,336904.0
2017-04-07 15:30:00,51.05,51.07,51.02,51.06,815221.0,44.1191,44.1364,44.0932,44.1278,815221.0
2017-04-10 09:30:00,50.9,50.95,50.9,50.95,170171.0,43.9895,44.0327,43.9895,44.0327,170171.0
2017-04-10 10:00:00,50.95,50.98,50.94,50.97,77967.0,44.0327,44.0586,44.0241,44.05,77967.0
2017-04-10 10:30:00,50.97,51.01,50.96,50.97,196909.0,44.05,44.0846,44.0413,44.05,196909.0
2017-04-10 11:00:00,50.97,50.98,50.94,50.95,560785.0,44.05,44.0586,44.0241,44.0327,560785.0
2017-04-10 11:30:00,50.95,50.96,50.84,50.91,258895.0,44.0327,44.0413,43.9376,43.9981,258895.0
2017-04-10 12:00:00,50.91,50.92,50.88,50.91,178022.0,43.9981,44.0068,43.9722,43.9981,178022.0
2017-04-10 12:30:00,50.91,50.99,50.9,50.97,93210.0,43.9981,44.0673,43.9895,44.05,93210.0
2017-04-10 13:00:00,50.97,51.01,50.96,50.97,74654.0,44.05,44.0846,44.0413,44.05,74654.0
2017-04-10 13:30:00,50.97,50.99,50.96,50.98,197945.0,44.05,44.0673,44.0413,44.0586,197945.0
2017-04-10 14:00:00,50.98,50.98,50.94,50.95,121096.0,44.0586,44.0586,44.0241,44.0327,121096.0
2017-04-10 14:30:00,50.95,50.99,50.94,50.98,73495.0,44.0327,44.0673,44.0241,44.0586,73495.0
2017-04-10 15:00:00,50.98,51.0,50.93,50.94,124605.0,44.0586,44.0759,44.0154,44.0241,124605.0
2017-04-10 15:30:00,50.94,50.95,50.9,50.94,681296.0,44.0241,44.0327,43.9895,44.0241,681296.0
2017-04-11 09:30:00,51.11,51.12,51.01,51.04,343108.0,44.171,44.1796,44.0846,44.1105,343108.0
2017-04-11 10:00:00,51.05,51.06,50.99,51.0,214031.0,44.1191,44.1278,44.0673,44.0759,214031.0
2017-04-11 10:30:00,51.0,51.02,50.9,51.01,555566.0,44.0759,44.0932,43.9895,44.0846,555566.0
2017-04-11 11:00:00,51.02,51.07,50.99,51.04,392474.0,44.0932,44.1364,44.0673,44.1105,392474.0
2017-04-11 11:30:00,51.04,51.1,51.03,51.1,184036.0,44.1105,44.1623,44.1018,44.1623,184036.0
2017-04-11 12:00:00,51.09,51.15,51.06,51.15,545740.0,44.1537,44.2056,44.1278,44.2056,545740.0
2017-04-11 12:30:00,51.15,51.15,51.09,51.13,890011.0,44.2056,44.2056,44.1537,44.1883,890011.0
2017-04-11 13:00:00,51.13,51.16,51.1,51.12,163833.0,44.1883,44.2142,44.1623,44.1796,163833.0
2017-04-11 13:30:00,51.12,51.14,51.09,51.13,114932.0,44.1796,44.1969,44.1537,44.1883,114932.0
2017-04-11 14:00:00,51.14,51.15,51.1,51.15,154489.0,44.1969,44.2056,44.1623,44.2056,154489.0
2017-04-11 14:30:00,51.15,51.18,51.12,51.16,133556.0,44.2056,44.2315,44.1796,44.2142,133556.0
2017-04-11 15:00:00,51.16,51.17,51.11,51.15,301733.0,44.2142,44.2228,44.171,44.2056,301733.0
2017-04-11 15:30:00,51.15,51.22,51.14,51.21,770196.0,44.2056,44.266,44.1969,44.2574,770196.0
2017-04-12 09:30:00,50.97,50.99,50.92,50.97,303687.0,44.05,44.0673,44.0068,44.05,303687.0
2017-04-12 10:00:00,50.98,51.01,50.94,50.98,183220.0,44.0586,44.0846,44.0241,44.0586,183220.0
2017-04-12 10:30:00,50.99,51.02,50.95,50.97,299856.0,44.0673,44.0932,44.0327,44.05,299856.0
2017-04-12 11:00:00,50.97,50.98,50.94,50.96,152084.0,44.05,44.0586,44.0241,44.0413,152084.0
2017-04-12 11:30:00,50.97,50.99,50.89,50.9,233043.0,44.05,44.0673,43.9808,43.9895,233043.0
2017-04-12 12:00:00,50.91,50.94,50.88,50.93,212748.0,43.9981,44.0241,43.9722,44.0154,212748.0
2017-04-12 12:30:00,50.93,50.96,50.9,50.93,145501.0,44.0154,44.0413,43.9895,44.0154,145501.0
2017-04-12 13:00:00,50.93,50.98,50.91,50.93,239630.0,44.0154,44.0586,43.9981,44.0154,239630.0
2017-04-12 13:30:00,50.92,50.98,50.91,50.98,122291.0,44.0068,44.0586,43.9981,44.0586,122291.0
2017-04-12 14:00:00,50.98,51.02,50.96,51.0,107149.0,44.0586,44.0932,44.0413,44.0759,107149.0
2017-04-12 14:30:00,51.01,51.03,50.97,51.01,172588.0,44.0846,44.1018,44.05,44.0846,172588.0
2017-04-12 15:00:00,51.01,51.1,51.0,51.07,883378.0,44.0846,44.1623,44.0759,44.1364,883378.0
2017-04-12 15:30:00,51.07,51.09,51.02,51.02,863071.0,44.1364,44.1537,44.0932,44.0932,863071.0
2017-04-13 09:30:00,50.73,50.73,50.63,50.68,599762.0,43.8426,43.8426,43.7561,43.7994,599762.0
2017-04-13 10:00:00,50.67,50.69,50.64,50.64,192708.0,43.7907,43.808,43.7648,43.7648,192708.0
2017-04-13 10:30:00,50.64,50.68,50.64,50.67,207865.0,43.7648,43.7994,43.7648,43.7907,207865.0
2017-04-13 11:00:00,50.67,50.71,50.66,50.7,123889.0,43.7907,43.8253,43.7821,43.8166,123889.0
2017-04-13 11:30:00,50.69,50.72,50.69,50.71,483576.0,43.808,43.8339,43.808,43.8253,483576.0
2017-04-13 12:00:00,50.7,50.71,50.65,50.66,383482.0,43.8166,43.8253,43.7734,43.7821,383482.0
2017-04-13 12:30:00,50.66,50.67,50.64,50.66,138179.0,43.7821,43.7907,43.7648,43.7821,138179.0
2017-04-13 13:00:00,50.66,50.68,50.61,50.65,193150.0,43.7821,43.7994,43.7389,43.7734,193150.0
2017-04-13 13:30:00,50.65,50.66,50.61,50.62,187836.0,43.7734,43.7821,43.7389,43.7475,187836.0
2017-04-13 14:00:00,50.62,50.64,50.6,50.64,163653.0,43.7475,43.7648,43.7302,43.7648,163653.0
2017-04-13 14:30:00,50.64,50.65,50.62,50.64,78532.0,43.7648,43.7734,43.7475,43.7648,78532.0
2017-04-13 15:00:00,50.64,50.64,50.6,50.61,132661.0,43.7648,43.7648,43.7302,43.7389,132661.0
2017-04-13 15:30:00,50.61,50.62,50.58,50.6,553547.0,43.7389,43.7475,43.7129,43.7302,553547.0
2017-04-17 09:30:00,51.07,51.1,51.04,51.09,458267.0,44.1364,44.1623,44.1105,44.1537,458267.0
2017-04-17 10:00:00,51.08,51.12,51.06,51.09,365142.0,44.1451,44.1796,44.1278,44.1537,365142.0
2017-04-17 10:30:00,51.1,51.11,51.05,51.1,221156.0,44.1623,44.171,44.1191,44.1623,221156.0
2017-04-17 11:00:00,51.1,51.14,51.09,51.11,266555.0,44.1623,44.1969,44.1537,44.171,266555.0
2017-04-17 11:30:00,51.11,51.14,51.09,51.11,144028.0,44.171,44.1969,44.1537,44.171,144028.0
2017-04-17 12:00:00,51.11,51.12,51.1,51.12,99003.0,44.171,44.1796,44.1623,44.1796,99003.0
2017-04-17 12:30:00,51.12,51.13,51.1,51.12,107580.0,44.1796,44.1883,44.1623,44.1796,107580.0
2017-04-17 13:00:00,51.12,51.15,51.11,51.14,86590.0,44.1796,44.2056,44.171,44.1969,86590.0
2017-04-17 13:30:00,51.14,51.14,51.11,51.12,56645.0,44.1969,44.1969,44.171,44.1796,56645.0
2017-04-17 14:00:00,51.12,51.12,51.09,51.1,90790.0,44.1796,44.1796,44.1537,44.1623,90790.0
2017-04-17 14:30:00,51.1,51.12,51.07,51.08,127289.0,44.1623,44.1796,44.1364,44.1451,127289.0
2017-04-17 15:00:00,51.08,51.15,51.06,51.14,283934.0,44.1451,44.2056,44.1278,44.1969,283934.0
2017-04-17 15:30:00,51.14,51.2,51.12,51.16,2460015.0,44.1969,44.2488,44.1796,44.2142,2460015.0
2017-04-18 09:30:00,50.96,50.98,50.9,50.98,550015.0,44.0413,44.0586,43.9895,44.0586,550015.0
2017-04-18 10:00:00,50.98,50.99,50.9,50.92,966354.0,44.0586,44.0673,43.9895,44.0068,966354.0
2017-04-18 10:30:00,50.91,50.92,50.89,50.91,320369.0,43.9981,44.0068,43.9808,43.9981,320369.0
2017-04-18 11:00:00,50.91,50.96,50.9,50.92,440983.0,43.9981,44.0413,43.9895,44.0068,440983.0
2017-04-18 11:30:00,50.93,50.93,50.87,50.88,468123.0,44.0154,44.0154,43.9636,43.9722,468123.0
2017-04-18 12:00:00,50.87,50.91,50.85,50.89,225034.0,43.9636,43.9981,43.9463,43.9808,225034.0
2017-04-18 12:30:00,50.88,50.9,50.86,50.88,183594.0,43.9722,43.9895,43.9549,43.9722,183594.0
2017-04-18 13:00:00,50.89,50.92,50.87,50.91,175660.0,43.9808,44.0068,43.9636,43.9981,175660.0
2017-04-18 13:30:00,50.91,50.95,50.9,50.95,239236.0,43.9981,44.0327,43.9895,44.0327,239236.0
2017-04-18 14:00:00,50.94,50.96,50.93,50.96,187276.0,44.0241,44.0413,44.0154,44.0413,187276.0
2017-04-18 14:30:00,50.96,50.98,50.93,50.94,206674.0,44.0413,44.0586,44.0154,44.0241,206674.0
2017-04-18 15:00:00,50.93,50.95,50.91,50.93,183658.0,44.0154,44.0327,43.9981,44.0154,183658.0
2017-04-18 15:30:00,50.93,50.99,50.92,50.99,751194.0,44.0154,44.0673,44.0068,44.0673,751194.0
2017-04-19 09:30:00,51.11,51.14,51.09,51.12,668880.0,44.171,44.1969,44.1537,44.1796,668880.0
2017-04-19 10:00:00,51.13,51.13,51.08,51.1,183930.0,44.1883,44.1883,44.1451,44.1623,183930.0
2017-04-19 10:30:00,51.1,51.11,51.04,51.07,592546.0,44.1623,44.171,44.1105,44.1364,592546.0
2017-04-19 11:00:00,51.07,51.09,51.04,51.06,174641.0,44.1364,44.1537,44.1105,44.1278,174641.0
2017-04-19 11:30:00,51.05,51.08,51.01,51.01,189589.0,44.1191,44.1451,44.0846,44.0846,189589.0
2017-04-19 12:00:00,51.02,51.02,50.99,51.01,196605.0,44.0932,44.0932,44.0673,44.0846,196605.0
2017-04-19 12:30:00,51.01,51.03,51.0,51.02,188040.0,44.0846,44.1018,44.0759,44.0932,188040.0
2017-04-19 13:00:00,51.02,51.03,50.96,50.98,215947.0,44.0932,44.1018,44.0413,44.0586,215947.0
2017-04-19 13:30:00,50.98,51.0,50.96,50.98,251068.0,44.0586,44.0759,44.0413,44.0586,251068.0
2017-04-19 14:00:00,50.99,51.0,50.96,51.0,252557.0,44.0673,44.0759,44.0413,44.0759,252557.0
2017-04-19 14:30:00,50.99,51.0,50.94,50.97,182129.0,44.0673,44.0759,44.0241,44.05,182129.0
2017-04-19 15:00:00,50.97,50.98,50.92,50.93,203184.0,44.05,44.0586,44.0068,44.0154,203184.0
2017-04-19 15:30:00,50.93,50.97,50.9,50.95,757938.0,44.0154,44.05,43.9895,44.0327,757938.0
2017-04-20 09:30:00,51.19,51.26,51.18,51.23,2549481.0,44.2401,44.3006,44.2315,44.2747,2549481.0
2017-04-20 10:00:00,51.23,51.25,51.17,51.23,1972351.0,44.2747,44.292,44.2228,44.2747,1972351.0
2017-04-20 10:30:00,51.23,51.28,51.22,51.27,1405799.0,44.2747,44.3179,44.266,44.3093,1405799.0
2017-04-20 11:00:00,51.27,51.27,51.24,51.24,129148.0,44.3093,44.3093,44.2833,44.2833,129148.0
2017-04-20 11:30:00,51.25,51.27,51.23,51.25,359478.0,44.292,44.3093,44.2747,44.292,359478.0
2017-04-20 12:00:00,51.25,51.27,51.23,51.25,1081993.0,44.292,44.3093,44.2747,44.292,1081993.0
2017-04-20 12:30:00,51.25,51.3,51.25,51.27,289760.0,44.292,44.3352,44.292,44.3093,289760.0
2017-04-20 13:00:00,51.28,51.31,51.27,51.31,183343.0,44.3179,44.3438,44.3093,44.3438,183343.0
2017-04-20 13:30:00,51.31,51.32,51.28,51.3,389016.0,44.3438,44.3525,44.3179,44.3352,389016.0
2017-04-20 14:00:00,51.29,51.31,51.29,51.3,176829.0,44.3265,44.3438,44.3265,44.3352,176829.0
2017-04-20 14:30:00,51.3,51.32,51.29,51.3,273229.0,44.3352,44.3525,44.3265,44.3352,273229.0
2017-04-20 15:00:00,51.3,51.31,51.28,51.29,221838.0,44.3352,44.3438,44.3179,44.3265,221838.0
2017-04-20 15:30:00,51.29,51.31,51.28,51.29,1113552.0,44.3265,44.3438,44.3179,44.3265,1113552.0
2017-04-21 09:30:00,51.45,51.48,51.4,51.42,907238.0,44.4648,44.4907,44.4216,44.4389,907238.0
2017-04-21 10:00:00,51.43,51.47,51.42,51.47,296409.0,44.4475,44.4821,44.4389,44.4821,296409.0
2017-04-21 10:30:00,51.47,51.48,51.45,51.46,395219.0,44.4821,44.4907,44.4648,44.4735,395219.0
2017-04-21 11:00:00,51.45,51.48,51.43,51.48,480415.0,44.4648,44.4907,44.4475,44.4907,480415.0
2017-04-21 11:30:00,51.48,51.49,51.46,51.48,143384.0,44.4907,44.4994,44.4735,44.4907,143384.0
2017-04-21 12:00:00,51.48,51.51,51.46,51.48,199614.0,44.4907,44.5167,44.4735,44.4907,199614.0
2017-04-21 12:30:00,51.47,51.48,51.45,51.47,120933.0,44.4821,44.4907,44.4648,44.4821,120933.0
2017-04-21 13:00:00,51.48,51.48,51.4,51.45,905775.0,44.4907,44.4907,44.4216,44.4648,905775.0
2017-04-21 13:30:00,51.45,51.48,51.44,51.47,1067168.0,44.4648,44.4907,44.4562,44.4821,1067168.0
2017-04-21 14:00:00,51.47,51.51,51.46,51.48,327795.0,44.4821,44.5167,44.4735,44.4907,327795.0
2017-04-21 14:30:00,51.48,51.5,51.46,51.46,152133.0,44.4907,44.508,44.4735,44.4735,152133.0
2017-04-21 15:00:00,51.47,51.47,51.44,51.44,135959.0,44.4821,44.4821,44.4562,44.4562,135959.0
2017-04-21 15:30:00,51.44,51.5,51.43,51.47,895439.0,44.4562,44.508,44.4475,44.4821,895439.0
2017-04-24 09:30:00,51.82,51.85,51.78,51.8,448862.0,44.7846,44.8105,44.75,44.7673,448862.0
2017-04-24 10:00:00,51.8,51.85,51.77,51.78,399820.0,44.7673,44.8105,44.7414,44.75,399820.0
2017-04-24 10:30:00,51.77,51.81,51.76,51.8,321298.0,44.7414,44.7759,44.7327,44.7673,321298.0
2017-04-24 11:00:00,51.8,51.8,51.75,51.79,346673.0,44.7673,44.7673,44.7241,44.7587,346673.0
2017-04-24 11:30:00,51.79,51.8,51.72,51.75,281301.0,44.7587,44.7673,44.6982,44.7241,281301.0
2017-04-24 12:00:00,51.75,51.78,51.74,51.78,124250.0,44.7241,44.75,44.7154,44.75,124250.0
2017-04-24 12:30:00,51.78,51.79,51.74,51.76,146268.0,44.75,44.7587,44.7154,44.7327,146268.0
2017-04-24 13:00:00,51.76,51.77,51.75,51.77,136882.0,44.7327,44.7414,44.7241,44.7414,136882.0
2017-04-24 13:30:00,51.77,51.79,51.75,51.79,112629.0,44.7414,44.7587,44.7241,44.7587,112629.0
2017-04-24 14:00:00,51.79,51.8,51.76,51.77,190030.0,44.7587,44.7673,44.7327,44.7414,190030.0
2017-04-24 14:30:00,51.77,51.8,51.76,51.79,186729.0,44.7414,44.7673,44.7327,44.7587,186729.0
2017-04-24 15:00:00,51.79,51.84,51.78,51.83,254063.0,44.7587,44.8019,44.75,44.7932,254063.0
2017-04-24 15:30:00,51.83,51.85,51.81,51.81,720043.0,44.7932,44.8105,44.7759,44.7759,720043.0
2017-04-25 09:30:00,52.05,52.15,52.02,52.14,184807.0,44.9834,45.0698,44.9574,45.0611,184807.0
2017-04-25 10:00:00,52.14,52.15,52.09,52.13,285312.0,45.0611,45.0698,45.0179,45.0525,285312.0
2017-04-25 10:30:00,52.13,52.14,52.05,52.05,230212.0,45.0525,45.0611,44.9834,44.9834,230212.0
2017-04-25 11:00:00,52.06,52.12,52.05,52.05,297512.0,44.992,45.0439,44.9834,44.9834,297512.0
2017-04-25 11:30:00,52.05,52.06,52.02,52.04,193807.0,44.9834,44.992,44.9574,44.9747,193807.0
2017-04-25 12:00:00,52.05,52.06,52.01,52.06,202006.0,44.9834,44.992,44.9488,44.992,202006.0
2017-04-25 12:30:00,52.07,52.07,52.02,52.05,160675.0,45.0006,45.0006,44.9574,44.9834,160675.0
2017-04-25 13:00:00,52.04,52.09,52.04,52.08,261496.0,44.9747,45.0179,44.9747,45.0093,261496.0
2017-04-25 13:30:00,52.08,52.11,52.07,52.11,160647.0,45.0093,45.0352,45.0006,45.0352,160647.0
2017-04-25 14:00:00,52.1,52.14,52.08,52.08,171953.0,45.0266,45.0611,45.0093,45.0093,171953.0
2017-04-25 14:30:00,52.08,52.1,52.06,52.07,215015.0,45.0093,45.0266,44.992,45.0006,215015.0
2017-04-25 15:00:00,52.07,52.13,52.07,52.1,298460.0,45.0006,45.0525,45.0006,45.0266,298460.0
2017-04-25 15:30:00,52.1,52.11,51.99,52.0,792317.0,45.0266,45.0352,44.9315,44.9401,792317.0
2017-04-26 09:30:00,52.09,52.17,52.07,52.17,430102.0,45.0179,45.0871,45.0006,45.0871,430102.0
2017-04-26 10:00:00,52.17,52.2,52.16,52.18,246791.0,45.0871,45.113,45.0784,45.0957,246791.0
2017-04-26 10:30:00,52.18,52.22,52.16,52.19,922426.0,45.0957,45.1303,45.0784,45.1044,922426.0
2017-04-26 11:00:00,52.19,52.19,52.1,52.16,1045185.0,45.1044,45.1044,45.0266,45.0784,1045185.0
2017-04-26 11:30:00,52.15,52.17,52.06,52.08,1165641.0,45.0698,45.0871,44.992,45.0093,1165641.0
2017-04-26 12:00:00,52.08,52.12,52.07,52.1,316852.0,45.0093,45.0439,45.0006,45.0266,316852.0
2017-04-26 12:30:00,52.1,52.11,52.08,52.1,460612.0,45.0266,45.0352,45.0093,45.0266,460612.0
2017-04-26 13:00:00,52.1,52.11,52.09,52.11,111485.0,45.0266,45.0352,45.0179,45.0352,111485.0
2017-04-26 13:30:00,52.11,52.14,52.1,52.14,553275.0,45.0352,45.0611,45.0266,45.0611,553275.0
2017-04-26 14:00:00,52.14,52.17,52.12,52.16,243427.0,45.0611,45.0871,45.0439,45.0784,243427.0
2017-04-26 14:30:00,52.16,52.17,52.11,52.11,228881.0,45.0784,45.0871,45.0352,45.0352,228881.0
2017-04-26 15:00:00,52.11,52.14,52.11,52.11,213201.0,45.0352,45.0611,45.0352,45.0352,213201.0
2017-04-26 15:30:00,52.12,52.13,52.07,52.08,791412.0,45.0439,45.0525,45.0006,45.0093,791412.0
2017-04-27 09:30:00,52.13,52.14,52.09,52.12,158100.0,45.0525,45.0611,45.0179,45.0439,158100.0
2017-04-27 10:00:00,52.13,52.13,52.08,52.12,265858.0,45.0525,45.0525,45.0093,45.0439,265858.0
2017-04-27 10:30:00,52.13,52.17,52.1,52.11,496476.0,45.0525,45.0871,45.0266,45.0352,496476.0
2017-04-27 11:00:00,52.11,52.13,52.05,52.05,1330764.0,45.0352,45.0525,44.9834,44.9834,1330764.0
2017-04-27 11:30:00,52.06,52.08,52.04,52.04,361094.0,44.992,45.0093,44.9747,44.9747,361094.0
2017-04-27 12:00:00,52.05,52.05,52.02,52.02,246022.0,44.9834,44.9834,44.9574,44.9574,246022.0
2017-04-27 12:30:00,52.03,52.09,52.01,52.08,522248.0,44.9661,45.0179,44.9488,45.0093,522248.0
2017-04-27 13:00:00,52.09,52.1,52.06,52.07,423195.0,45.0179,45.0266,44.992,45.0006,423195.0
2017-04-27 13:30:00,52.07,52.1,52.06,52.1,333656.0,45.0006,45.0266,44.992,45.0266,333656.0
2017-04-27 14:00:00,52.1,52.12,52.07,52.08,466819.0,45.0266,45.0439,45.0006,45.0093,466819.0
2017-04-27 14:30:00,52.08,52.09,52.06,52.09,238252.0,45.0093,45.0179,44.992,45.0179,238252.0
2017-04-27 15:00:00,52.09,52.09,52.06,52.07,707595.0,45.0179,45.0179,44.992,45.0006,707595.0
2017-04-27 15:30:00,52.07,52.11,52.05,52.11,738201.0,45.0006,45.0352,44.9834,45.0352,738201.0
2017-04-28 09:30:00,51.91,51.92,51.85,51.9,935571.0,44.8624,44.871,44.8105,44.8537,935571.0
2017-04-28 10:00:00,51.91,51.92,51.87,51.9,434550.0,44.8624,44.871,44.8278,44.8537,434550.0
2017-04-28 10:30:00,51.89,51.92,51.88,51.9,190764.0,44.8451,44.871,44.8364,44.8537,190764.0
2017-04-28 11:00:00,51.9,51.91,51.86,51.89,439061.0,44.8537,44.8624,44.8192,44.8451,439061.0
2017-04-28 11:30:00,51.89,51.9,51.87,51.87,165883.0,44.8451,44.8537,44.8278,44.8278,165883.0
2017-04-28 12:00:00,51.88,51.9,51.87,51.89,67920.0,44.8364,44.8537,44.8278,44.8451,67920.0
2017-04-28 12:30:00,51.9,51.92,51.89,51.92,76551.0,44.8537,44.871,44.8451,44.871,76551.0
2017-04-28 13:00:00,51.91,51.93,51.9,51.92,139555.0,44.8624,44.8797,44.8537,44.871,139555.0
2017-04-28 13:30:00,51.91,51.92,51.9,51.92,48232.0,44.8624,44.871,44.8537,44.871,48232.0
2017-04-28 14:00:00,51.91,51.93,51.9,51.9,191166.0,44.8624,44.8797,44.8537,44.8537,191166.0
2017-04-28 14:30:00,51.91,51.91,51.88,51.88,789791.0,44.8624,44.8624,44.8364,44.8364,789791.0
2017-04-28 15:00:00,51.88,51.9,51.88,51.89,643204.0,44.8364,44.8537,44.8364,44.8451,643204.0
2017-04-28 15:30:00,51.89,51.9,51.84,51.85,1284218.0,44.8451,44.8537,44.8019,44.8105,1284218.0
2017-05-01 09:30:00,52.05,52.05,51.99,52.03,253279.0,44.9834,44.9834,44.9315,44.9661,253279.0
2017-05-01 10:00:00,52.02,52.04,52.0,52.01,136201.0,44.9574,44.9747,44.9401,44.9488,136201.0
2017-05-01 10:30:00,52.01,52.05,52.01,52.04,176670.0,44.9488,44.9834,44.9488,44.9747,176670.0
2017-05-01 11:00:00,52.03,52.05,52.02,52.05,93941.0,44.9661,44.9834,44.9574,44.9834,93941.0
2017-05-01 11:30:00,52.04,52.05,52.01,52.03,98368.0,44.9747,44.9834,44.9488,44.9661,98368.0
2017-05-01 12:00:00,52.03,52.04,52.01,52.02,242222.0,44.9661,44.9747,44.9488,44.9574,242222.0
2017-05-01 12:30:00,52.03,52.06,52.02,52.04,273646.0,44.9661,44.992,44.9574,44.9747,273646.0
2017-05-01 13:00:00,52.05,52.07,52.03,52.05,92968.0,44.9834,45.0006,44.9661,44.9834,92968.0
2017-05-01 13:30:00,52.05,52.07,52.03,52.07,200235.0,44.9834,45.0006,44.9661,45.0006,200235.0
2017-05-01 14:00:00,52.07,52.09,52.07,52.08,118508.0,45.0006,45.0179,45.0006,45.0093,118508.0
2017-05-01 14:30:00,52.07,52.09,52.06,52.09,97984.0,45.0006,45.0179,44.992,45.0179,97984.0
2017-05-01 15:00:00,52.08,52.11,52.08,52.08,166656.0,45.0093,45.0352,45.0093,45.0093,166656.0
2017-05-01 15:30:00,52.08,52.1,52.04,52.05,715573.0,45.0093,45.0266,44.9747,44.9834,715573.0
2017-05-02 09:30:00,52.32,52.34,52.28,52.3,367114.0,45.2167,45.234,45.1821,45.1994,367114.0
2017-05-02 10:00:00,52.3,52.31,52.24,52.27,278652.0,45.1994,45.2081,45.1476,45.1735,278652.0
2017-05-02 10:30:00,52.26,52.28,52.21,52.22,955783.0,45.1648,45.1821,45.1216,45.1303,955783.0
2017-05-02 11:00:00,52.23,52.23,52.2,52.23,341935.0,45.1389,45.1389,45.113,45.1389,341935.0
2017-05-02 11:30:00,52.23,52.26,52.22,52.26,89314.0,45.1389,45.1648,45.1303,45.1648,89314.0
2017-05-02 12:00:00,52.26,52.28,52.25,52.25,77053.0,45.1648,45.1821,45.1562,45.1562,77053.0
2017-05-02 12:30:00,52.25,52.26,52.23,52.24,126067.0,45.1562,45.1648,45.1389,45.1476,126067.0
2017-05-02 13:00:00,52.24,52.24,52.21,52.22,76679.0,45.1476,45.1476,45.1216,45.1303,76679.0
2017-05-02 13:30:00,52.23,52.23,52.21,52.23,72564.0,45.1389,45.1389,45.1216,45.1389,72564.0
2017-05-02 14:00:00,52.23,52.24,52.22,52.23,76974.0,45.1389,45.1476,45.1303,45.1389,76974.0
2017-05-02 14:30:00,52.23,52.26,52.23,52.26,131654.0,45.1389,45.1648,45.1389,45.1648,131654.0
2017-05-02 15:00:00,52.26,52.26,52.25,52.26,53182.0,45.1648,45.1648,45.1562,45.1648,53182.0
2017-05-02 15:30:00,52.26,52.27,52.21,52.23,591410.0,45.1648,45.1735,45.1216,45.1389,591410.0
2017-05-03 09:30:00,52.15,52.18,52.11,52.15,145758.0,45.0698,45.0957,45.0352,45.0698,145758.0
2017-05-03 10:00:00,52.16,52.22,52.14,52.21,349951.0,45.0784,45.1303,45.0611,45.1216,349951.0
2017-05-03 10:30:00,52.2,52.21,52.12,52.12,251688.0,45.113,45.1216,45.0439,45.0439,251688.0
2017-05-03 11:00:00,52.12,52.18,52.08,52.18,489200.0,45.0439,45.0957,45.0093,45.0957,489200.0
2017-05-03 11:30:00,52.18,52.23,52.17,52.23,291352.0,45.0957,45.1389,45.0871,45.1389,291352.0
2017-05-03 12:00:00,52.23,52.24,52.21,52.23,210257.0,45.1389,45.1476,45.1216,45.1389,210257.0
2017-05-03 12:30:00,52.23,52.25,52.22,52.23,170863.0,45.1389,45.1562,45.1303,45.1389,170863.0
2017-05-03 13:00:00,52.23,52.24,52.21,52.22,70557.0,45.1389,45.1476,45.1216,45.1303,70557.0
2017-05-03 13:30:00,52.22,52.24,52.21,52.21,104380.0,45.1303,45.1476,45.1216,45.1216,104380.0
2017-05-03 14:00:00,52.21,52.28,52.19,52.26,342656.0,45.1216,45.1821,45.1044,45.1648,342656.0
2017-05-03 14:30:00,52.26,52.37,52.26,52.37,152975.0,45.1648,45.2599,45.1648,45.2599,152975.0
2017-05-03 15:00:00,52.37,52.44,52.33,52.37,229409.0,45.2599,45.3204,45.2253,45.2599,229409.0
2017-05-03 15:30:00,52.37,52.39,52.33,52.33,664698.0,45.2599,45.2772,45.2253,45.2253,664698.0
2017-05-04 09:30:00,52.28,52.31,52.24,52.28,551962.0,45.1821,45.2081,45.1476,45.1821,551962.0
2017-05-04 10:00:00,52.28,52.37,52.27,52.37,196276.0,45.1821,45.2599,45.1735,45.2599,196276.0
2017-05-04 10:30:00,52.37,52.39,52.31,52.33,187597.0,45.2599,45.2772,45.2081,45.2253,187597.0
2017-05-04 11:00:00,52.33,52.35,52.3,52.3,189803.0,45.2253,45.2426,45.1994,45.1994,189803.0
2017-05-04 11:30:00,52.31,52.39,52.27,52.28,247268.0,45.2081,45.2772,45.1735,45.1821,247268.0
2017-05-04 12:00:00,52.28,52.32,52.22,52.26,327977.0,45.1821,45.2167,45.1303,45.1648,327977.0
2017-05-04 12:30:00,52.27,52.38,52.26,52.36,482113.0,45.1735,45.2686,45.1648,45.2513,482113.0
2017-05-04 13:00:00,52.36,52.38,52.35,52.38,137930.0,45.2513,45.2686,45.2426,45.2686,137930.0
2017-05-04 13:30:00,52.38,52.41,52.35,52.39,367850.0,45.2686,45.2945,45.2426,45.2772,367850.0
2017-05-04 14:00:00,52.39,52.43,52.36,52.43,306803.0,45.2772,45.3118,45.2513,45.3118,306803.0
2017-05-04 14:30:00,52.43,52.45,52.4,52.41,442367.0,45.3118,45.3291,45.2858,45.2945,442367.0
2017-05-04 15:00:00,52.42,52.44,52.41,52.42,376170.0,45.3031,45.3204,45.2945,45.3031,376170.0
2017-05-04 15:30:00,52.42,52.5,52.41,52.49,1003656.0,45.3031,45.3723,45.2945,45.3636,1003656.0
2017-05-05 09:30:00,52.54,52.56,52.5,52.53,190486.0,45.4068,45.4241,45.3723,45.3982,190486.0
2017-05-05 10:00:00,52.53,52.57,52.52,52.57,387478.0,45.3982,45.4328,45.3896,45.4328,387478.0
2017-05-05 10:30:00,52.57,52.62,52.56,52.61,305570.0,45.4328,45.476,45.4241,45.4673,305570.0
2017-05-05 11:00:00,52.61,52.64,52.59,52.62,391888.0,45.4673,45.4933,45.45,45.476,391888.0
2017-05-05 11:30:00,52.62,52.65,52.61,52.64,299094.0,45.476,45.5019,45.4673,45.4933,299094.0
2017-05-05 12:00:00,52.64,52.66,52.62,52.64,557650.0,45.4933,45.5105,45.476,45.4933,557650.0
2017-05-05 12:30:00,52.63,52.67,52.6,52.67,264949.0,45.4846,45.5192,45.4587,45.5192,264949.0
2017-05-05 13:00:00,52.67,52.68,52.64,52.68,326287.0,45.5192,45.5278,45.4933,45.5278,326287.0
2017-05-05 13:30:00,52.68,52.71,52.67,52.7,96649.0,45.5278,45.5538,45.5192,45.5451,96649.0
2017-05-05 14:00:00,52.7,52.71,52.66,52.68,149854.0,45.5451,45.5538,45.5105,45.5278,149854.0
2017-05-05 14:30:00,52.67,52.71,52.67,52.69,151917.0,45.5192,45.5538,45.5192,45.5365,151917.0
2017-05-05 15:00:00,52.69,52.73,52.69,52.71,354100.0,45.5365,45.571,45.5365,45.5538,354100.0
2017-05-05 15:30:00,52.71,52.79,52.7,52.77,1079635.0,45.5538,45.6229,45.5451,45.6056,1079635.0
2017-05-08 09:30:00,52.88,52.88,52.8,52.82,960748.0,45.7007,45.7007,45.6315,45.6488,960748.0
2017-05-08 10:00:00,52.82,52.9,52.81,52.89,841252.0,45.6488,45.718,45.6402,45.7093,841252.0
2017-05-08 10:30:00,52.88,52.91,52.87,52.89,407168.0,45.7007,45.7266,45.692,45.7093,407168.0
2017-05-08 11:00:00,52.88,52.9,52.86,52.87,562784.0,45.7007,45.718,45.6834,45.692,562784.0
2017-05-08 11:30:00,52.86,52.88,52.85,52.88,502089.0,45.6834,45.7007,45.6747,45.7007,502089.0
2017-05-08 12:00:00,52.88,52.88,52.85,52.85,265860.0,45.7007,45.7007,45.6747,45.6747,265860.0
2017-05-08 12:30:00,52.85,52.86,52.81,52.83,451649.0,45.6747,45.6834,45.6402,45.6575,451649.0
2017-05-08 13:00:00,52.82,52.83,52.79,52.83,285078.0,45.6488,45.6575,45.6229,45.6575,285078.0
2017-05-08 13:30:00,52.82,52.82,52.77,52.79,256119.0,45.6488,45.6488,45.6056,45.6229,256119.0
2017-05-08 14:00:00,52.79,52.81,52.76,52.8,321973.0,45.6229,45.6402,45.597,45.6315,321973.0
2017-05-08 14:30:00,52.8,52.84,52.79,52.82,675764.0,45.6315,45.6661,45.6229,45.6488,675764.0
2017-05-08 15:00:00,52.82,52.82,52.79,52.81,234564.0,45.6488,45.6488,45.6229,45.6402,234564.0
2017-05-08 15:30:00,52.82,52.84,52.78,52.81,3329181.0,45.6488,45.6661,45.6143,45.6402,3329181.0
2017-05-09 09:30:00,52.64,52.64,52.59,52.63,460474.0,45.4933,45.4933,45.45,45.4846,460474.0
2017-05-09 10:00:00,52.63,52.65,52.61,52.61,857283.0,45.4846,45.5019,45.4673,45.4673,857283.0
2017-05-09 10:30:00,52.62,52.66,52.59,52.65,316854.0,45.476,45.5105,45.45,45.5019,316854.0
2017-05-09 11:00:00,52.65,52.67,52.63,52.66,357206.0,45.5019,45.5192,45.4846,45.5105,357206.0
2017-05-09 11:30:00,52.66,52.68,52.63,52.64,461966.0,45.5105,45.5278,45.4846,45.4933,461966.0
2017-05-09 12:00:00,52.64,52.67,52.63,52.64,318998.0,45.4933,45.5192,45.4846,45.4933,318998.0
2017-05-09 12:30:00,52.64,52.66,52.63,52.65,223210.0,45.4933,45.5105,45.4846,45.5019,223210.0
2017-05-09 13:00:00,52.65,52.66,52.61,52.64,197266.0,45.5019,45.5105,45.4673,45.4933,197266.0
2017-05-09 13:30:00,52.64,52.65,52.63,52.63,96244.0,45.4933,45.5019,45.4846,45.4846,96244.0
2017-05-09 14:00:00,52.63,52.64,52.6,52.61,262268.0,45.4846,45.4933,45.4587,45.4673,262268.0
2017-05-09 14:30:00,52.61,52.61,52.59,52.61,258283.0,45.4673,45.4673,45.45,45.4673,258283.0
2017-05-09 15:00:00,52.61,52.62,52.6,52.62,217705.0,45.4673,45.476,45.4587,45.476,217705.0
2017-05-09 15:30:00,52.61,52.62,52.54,52.6,2889620.0,45.4673,45.476,45.4068,45.4587,2889620.0
2017-05-10 09:30:00,52.47,52.48,52.43,52.47,672935.0,45.3463,45.355,45.3118,45.3463,672935.0
2017-05-10 10:00:00,52.47,52.48,52.45,52.45,262883.0,45.3463,45.355,45.3291,45.3291,262883.0
2017-05-10 10:30:00,52.46,52.47,52.43,52.43,367180.0,45.3377,45.3463,45.3118,45.3118,367180.0
2017-05-10 11:00:00,52.43,52.45,52.42,52.43,527554.0,45.3118,45.3291,45.3031,45.3118,527554.0
2017-05-10 11:30:00,52.44,52.45,52.42,52.45,86332.0,45.3204,45.3291,45.3031,45.3291,86332.0
2017-05-10 12:00:00,52.45,52.46,52.43,52.46,102164.0,45.3291,45.3377,45.3118,45.3377,102164.0
2017-05-10 12:30:00,52.46,52.47,52.44,52.47,110251.0,45.3377,45.3463,45.3204,45.3463,110251.0
2017-05-10 13:00:00,52.47,52.48,52.42,52.42,185652.0,45.3463,45.355,45.3031,45.3031,185652.0
2017-05-10 13:30:00,52.42,52.43,52.39,52.41,157008.0,45.3031,45.3118,45.2772,45.2945,157008.0
2017-05-10 14:00:00,52.41,52.42,52.38,52.4,141958.0,45.2945,45.3031,45.2686,45.2858,141958.0
2017-05-10 14:30:00,52.4,52.42,52.39,52.41,259556.0,45.2858,45.3031,45.2772,45.2945,259556.0
2017-05-10 15:00:00,52.41,52.43,52.4,52.4,175427.0,45.2945,45.3118,45.2858,45.2858,175427.0
2017-05-10 15:30:00,52.41,52.41,52.38,52.39,1745064.0,45.2945,45.2945,45.2686,45.2772,1745064.0
2017-05-11 09:30:00,52.32,52.34,52.22,52.26,416020.0,45.2167,45.234,45.1303,45.1648,416020.0
2017-05-11 10:00:00,52.26,52.31,52.24,52.28,596534.0,45.1648,45.2081,45.1476,45.1821,596534.0
2017-05-11 10:30:00,52.28,52.29,52.22,52.28,329758.0,45.1821,45.1908,45.1303,45.1821,329758.0
2017-05-11 11:00:00,52.29,52.31,52.26,52.26,396927.0,45.1908,45.2081,45.1648,45.1648,396927.0
2017-05-11 11:30:00,52.26,52.31,52.26,52.3,227092.0,45.1648,45.2081,45.1648,45.1994,227092.0
2017-05-11 12:00:00,52.3,52.35,52.3,52.32,911145.0,45.1994,45.2426,45.1994,45.2167,911145.0
2017-05-11 12:30:00,52.32,52.33,52.25,52.27,452218.0,45.2167,45.2253,45.1562,45.1735,452218.0
2017-05-11 13:00:00,52.27,52.3,52.23,52.23,154415.0,45.1735,45.1994,45.1389,45.1389,154415.0
2017-05-11 13:30:00,52.23,52.27,52.23,52.26,98176.0,45.1389,45.1735,45.1389,45.1648,98176.0
2017-05-11 14:00:00,52.27,52.31,52.26,52.29,993744.0,45.1735,45.2081,45.1648,45.1908,993744.0
2017-05-11 14:30:00,52.29,52.3,52.27,52.28,141398.0,45.1908,45.1994,45.1735,45.1821,141398.0
2017-05-11 15:00:00,52.28,52.31,52.27,52.3,226050.0,45.1821,45.2081,45.1735,45.1994,226050.0
2017-05-11 15:30:00,52.3,52.32,52.23,52.25,1458882.0,45.1994,45.2167,45.1389,45.1562,1458882.0
2017-05-12 09:30:00,52.36,52.39,52.34,52.37,515311.0,45.2513,45.2772,45.234,45.2599,515311.0
2017-05-12 10:00:00,52.37,52.4,52.35,52.36,415507.0,45.2599,45.2858,45.2426,45.2513,415507.0
2017-05-12 10:30:00,52.37,52.41,52.37,52.4,92991.0,45.2599,45.2945,45.2599,45.2858,92991.0
2017-05-12 11:00:00,52.41,52.42,52.37,52.42,368361.0,45.2945,45.3031,45.2599,45.3031,368361.0
2017-05-12 11:30:00,52.42,52.45,52.4,52.41,182399.0,45.3031,45.3291,45.2858,45.2945,182399.0
2017-05-12 12:00:00,52.41,52.42,52.37,52.4,267855.0,45.2945,45.3031,45.2599,45.2858,267855.0
2017-05-12 12:30:00,52.4,52.42,52.37,52.37,291188.0,45.2858,45.3031,45.2599,45.2599,291188.0
2017-05-12 13:00:00,52.38,52.38,52.33,52.34,156577.0,45.2686,45.2686,45.2253,45.234,156577.0
2017-05-12 13:30:00,52.35,52.36,52.34,52.35,78588.0,45.2426,45.2513,45.234,45.2426,78588.0
2017-05-12 14:00:00,52.36,52.37,52.33,52.34,182618.0,45.2513,45.2599,45.2253,45.234,182618.0
2017-05-12 14:30:00,52.35,52.37,52.34,52.37,79656.0,45.2426,45.2599,45.234,45.2599,79656.0
2017-05-12 15:00:00,52.37,52.39,52.36,52.38,124907.0,45.2599,45.2772,45.2513,45.2686,124907.0
2017-05-12 15:30:00,52.38,52.4,52.36,52.39,837810.0,45.2686,45.2858,45.2513,45.2772,837810.0
2017-05-15 09:30:00,52.52,52.56,52.49,52.55,727358.0,45.3896,45.4241,45.3636,45.4155,727358.0
2017-05-15 10:00:00,52.55,52.59,52.54,52.59,73943.0,45.4155,45.45,45.4068,45.45,73943.0
2017-05-15 10:30:00,52.59,52.59,52.55,52.57,229338.0,45.45,45.45,45.4155,45.4328,229338.0
2017-05-15 11:00:00,52.57,52.6,52.56,52.57,130554.0,45.4328,45.4587,45.4241,45.4328,130554.0
2017-05-15 11:30:00,52.57,52.59,52.56,52.58,150321.0,45.4328,45.45,45.4241,45.4414,150321.0
2017-05-15 12:00:00,52.58,52.58,52.54,52.56,386764.0,45.4414,45.4414,45.4068,45.4241,386764.0
2017-05-15 12:30:00,52.56,52.57,52.55,52.55,177312.0,45.4241,45.4328,45.4155,45.4155,177312.0
2017-05-15 13:00:00,52.55,52.56,52.54,52.55,142979.0,45.4155,45.4241,45.4068,45.4155,142979.0
2017-05-15 13:30:00,52.55,52.56,52.53,52.53,204118.0,45.4155,45.4241,45.3982,45.3982,204118.0
2017-05-15 14:00:00,52.53,52.54,52.52,52.52,90680.0,45.3982,45.4068,45.3896,45.3896,90680.0
2017-05-15 14:30:00,52.52,52.55,52.52,52.53,510110.0,45.3896,45.4155,45.3896,45.3982,510110.0
2017-05-15 15:00:00,52.53,52.54,52.52,52.53,435506.0,45.3982,45.4068,45.3896,45.3982,435506.0
2017-05-15 15:30:00,52.53,52.54,52.51,52.53,505006.0,45.3982,45.4068,45.3809,45.3982,505006.0
2017-05-16 09:30:00,52.64,52.67,52.62,52.66,129725.0,45.4933,45.5192,45.476,45.5105,129725.0
2017-05-16 10:00:00,52.66,52.67,52.6,52.62,338394.0,45.5105,45.5192,45.4587,45.476,338394.0
2017-05-16 10:30:00,52.62,52.65,52.59,52.6,233271.0,45.476,45.5019,45.45,45.4587,233271.0
2017-05-16 11:00:00,52.6,52.6,52.52,52.55,560111.0,45.4587,45.4587,45.3896,45.4155,560111.0
2017-05-16 11:30:00,52.55,52.55,52.44,52.46,418672.0,45.4155,45.4155,45.3204,45.3377,418672.0
2017-05-16 12:00:00,52.47,52.51,52.46,52.5,162974.0,45.3463,45.3809,45.3377,45.3723,162974.0
2017-05-16 12:30:00,52.5,52.5,52.48,52.48,69072.0,45.3723,45.3723,45.355,45.355,69072.0
2017-05-16 13:00:00,52.48,52.48,52.45,52.45,67012.0,45.355,45.355,45.3291,45.3291,67012.0
2017-05-16 13:30:00,52.45,52.48,52.45,52.48,59418.0,45.3291,45.355,45.3291,45.355,59418.0
2017-05-16 14:00:00,52.48,52.51,52.47,52.49,179228.0,45.355,45.3809,45.3463,45.3636,179228.0
2017-05-16 14:30:00,52.49,52.5,52.48,52.48,210497.0,45.3636,45.3723,45.355,45.355,210497.0
2017-05-16 15:00:00,52.48,52.54,52.48,52.53,193220.0,45.355,45.4068,45.355,45.3982,193220.0
2017-05-16 15:30:00,52.52,52.57,52.52,52.56,924245.0,45.3896,45.4328,45.3896,45.4241,924245.0
2017-05-17 09:30:00,52.6,52.67,52.56,52.58,604766.0,45.4587,45.5192,45.4241,45.4414,604766.0
2017-05-17 10:00:00,52.58,52.61,52.53,52.55,361753.0,45.4414,45.4673,45.3982,45.4155,361753.0
2017-05-17 10:30:00,52.55,52.58,52.47,52.5,548879.0,45.4155,45.4414,45.3463,45.3723,548879.0
2017-05-17 11:00:00,52.51,52.52,52.45,52.45,507310.0,45.3809,45.3896,45.3291,45.3291,507310.0
2017-05-17 11:30:00,52.45,52.49,52.44,52.48,630643.0,45.3291,45.3636,45.3204,45.355,630643.0
2017-05-17 12:00:00,52.48,52.52,52.47,52.49,333198.0,45.355,45.3896,45.3463,45.3636,333198.0
2017-05-17 12:30:00,52.48,52.51,52.46,52.5,438772.0,45.355,45.3809,45.3377,45.3723,438772.0
2017-05-17 13:00:00,52.51,52.55,52.5,52.54,276128.0,45.3809,45.4155,45.3723,45.4068,276128.0
2017-05-17 13:30:00,52.53,52.55,52.5,52.51,211324.0,45.3982,45.4155,45.3723,45.3809,211324.0
2017-05-17 14:00:00,52.51,52.54,52.49,52.5,248047.0,45.3809,45.4068,45.3636,45.3723,248047.0
2017-05-17 14:30:00,52.5,52.51,52.44,52.45,469869.0,45.3723,45.3809,45.3204,45.3291,469869.0
2017-05-17 15:00:00,52.45,52.5,52.42,52.48,493014.0,45.3291,45.3723,45.3031,45.355,493014.0
2017-05-17 15:30:00,52.48,52.5,52.47,52.48,1103551.0,45.355,45.3723,45.3463,45.355,1103551.0
2017-05-18 09:30:00,52.42,52.46,52.32,52.37,421025.0,45.3031,45.3377,45.2167,45.2599,421025.0
2017-05-18 10:00:00,52.37,52.64,52.37,52.63,489703.0,45.2599,45.4933,45.2599,45.4846,489703.0
2017-05-18 10:30:00,52.62,52.66,52.58,52.61,304688.0,45.476,45.5105,45.4414,45.4673,304688.0
2017-05-18 11:00:00,52.61,52.67,52.61,52.64,285855.0,45.4673,45.5192,45.4673,45.4933,285855.0
2017-05-18 11:30:00,52.64,52.65,52.59,52.6,566562.0,45.4933,45.5019,45.45,45.4587,566562.0
2017-05-18 12:00:00,52.6,52.66,52.57,52.64,274375.0,45.4587,45.5105,45.4328,45.4933,274375.0
2017-05-18 12:30:00,52.64,52.67,52.61,52.63,79553.0,45.4933,45.5192,45.4673,45.4846,79553.0
2017-05-18 13:00:00,52.63,52.65,52.59,52.59,200062.0,45.4846,45.5019,45.45,45.45,200062.0
2017-05-18 13:30:00,52.59,52.61,52.53,52.56,283087.0,45.45,45.4673,45.3982,45.4241,283087.0
2017-05-18 14:00:00,52.57,52.66,52.57,52.66,148627.0,45.4328,45.5105,45.4328,45.5105,148627.0
2017-05-18 14:30:00,52.66,52.67,52.63,52.65,739418.0,45.5105,45.5192,45.4846,45.5019,739418.0
2017-05-18 15:00:00,52.64,52.66,52.63,52.64,276452.0,45.4933,45.5105,45.4846,45.4933,276452.0
2017-05-18 15:30:00,52.64,52.67,52.61,52.63,909875.0,45.4933,45.5192,45.4673,45.4846,909875.0
2017-05-19 09:30:00,52.87,52.89,52.83,52.86,543011.0,45.692,45.7093,45.6575,45.6834,543011.0
2017-05-19 10:00:00,52.87,52.9,52.84,52.89,262163.0,45.692,45.718,45.6661,45.7093,262163.0
2017-05-19 10:30:00,52.89,53.03,52.88,53.03,272692.0,45.7093,45.8303,45.7007,45.8303,272692.0
2017-05-19 11:00:00,53.03,53.04,53.01,53.02,151258.0,45.8303,45.839,45.813,45.8217,151258.0
2017-05-19 11:30:00,53.02,53.02,52.97,52.98,296612.0,45.8217,45.8217,45.7785,45.7871,296612.0
2017-05-19 12:00:00,52.99,53.03,52.98,53.03,330196.0,45.7957,45.8303,45.7871,45.8303,330196.0
2017-05-19 12:30:00,53.03,53.05,53.02,53.04,172352.0,45.8303,45.8476,45.8217,45.839,172352.0
2017-05-19 13:00:00,53.04,53.07,53.03,53.05,320911.0,45.839,45.8649,45.8303,45.8476,320911.0
2017-05-19 13:30:00,53.05,53.08,53.05,53.08,211835.0,45.8476,45.8735,45.8476,45.8735,211835.0
2017-05-19 14:00:00,53.08,53.08,53.04,53.04,328017.0,45.8735,45.8735,45.839,45.839,328017.0
2017-05-19 14:30:00,53.05,53.07,53.04,53.05,311704.0,45.8476,45.8649,45.839,45.8476,311704.0
2017-05-19 15:00:00,53.05,53.06,53.02,53.05,511627.0,45.8476,45.8562,45.8217,45.8476,511627.0
2017-05-19 15:30:00,53.05,53.07,53.02,53.07,1321159.0,45.8476,45.8649,45.8217,45.8649,1321159.0
2017-05-22 09:30:00,52.99,53.04,52.96,53.03,196344.0,45.7957,45.839,45.7698,45.8303,196344.0
2017-05-22 10:00:00,53.03,53.05,53.01,53.02,96447.0,45.8303,45.8476,45.813,45.8217,96447.0
2017-05-22 10:30:00,53.02,53.03,52.98,53.02,112391.0,45.8217,45.8303,45.7871,45.8217,112391.0
2017-05-22 11:00:00,53.02,53.06,53.01,53.03,111587.0,45.8217,45.8562,45.813,45.8303,111587.0
2017-05-22 11:30:00,53.03,53.06,53.02,53.05,68802.0,45.8303,45.8562,45.8217,45.8476,68802.0
2017-05-22 12:00:00,53.06,53.07,53.04,53.05,89884.0,45.8562,45.8649,45.839,45.8476,89884.0
2017-05-22 12:30:00,53.06,53.06,53.04,53.05,43601.0,45.8562,45.8562,45.839,45.8476,43601.0
2017-05-22 13:00:00,53.05,53.07,53.03,53.04,92966.0,45.8476,45.8649,45.8303,45.839,92966.0
2017-05-22 13:30:00,53.04,53.05,53.03,53.03,78041.0,45.839,45.8476,45.8303,45.8303,78041.0
2017-05-22 14:00:00,53.03,53.04,53.02,53.04,212350.0,45.8303,45.839,45.8217,45.839,212350.0
2017-05-22 14:30:00,53.04,53.05,53.02,53.03,247441.0,45.839,45.8476,45.8217,45.8303,247441.0
2017-05-22 15:00:00,53.03,53.05,53.02,53.03,200399.0,45.8303,45.8476,45.8217,45.8303,200399.0
2017-05-22 15:30:00,53.03,53.06,53.02,53.03,584707.0,45.8303,45.8562,45.8217,45.8303,584707.0
2017-05-23 09:30:00,53.14,53.18,53.1,53.14,130771.0,45.9254,45.9599,45.8908,45.9254,130771.0
2017-05-23 10:00:00,53.14,53.15,53.09,53.13,95523.0,45.9254,45.934,45.8822,45.9167,95523.0
2017-05-23 10:30:00,53.13,53.16,53.11,53.14,143547.0,45.9167,45.9427,45.8994,45.9254,143547.0
2017-05-23 11:00:00,53.15,53.16,53.12,53.15,424611.0,45.934,45.9427,45.9081,45.934,424611.0
2017-05-23 11:30:00,53.15,53.15,53.11,53.13,384423.0,45.934,45.934,45.8994,45.9167,384423.0
2017-05-23 12:00:00,53.14,53.15,53.09,53.1,114483.0,45.9254,45.934,45.8822,45.8908,114483.0
2017-05-23 12:30:00,53.11,53.12,53.09,53.11,71766.0,45.8994,45.9081,45.8822,45.8994,71766.0
2017-05-23 13:00:00,53.1,53.17,53.1,53.16,427147.0,45.8908,45.9513,45.8908,45.9427,427147.0
2017-05-23 13:30:00,53.16,53.17,53.15,53.16,156148.0,45.9427,45.9513,45.934,45.9427,156148.0
2017-05-23 14:00:00,53.16,53.16,53.13,53.15,296124.0,45.9427,45.9427,45.9167,45.934,296124.0
2017-05-23 14:30:00,53.15,53.15,53.11,53.12,177850.0,45.934,45.934,45.8994,45.9081,177850.0
2017-05-23 15:00:00,53.12,53.13,53.08,53.09,154136.0,45.9081,45.9167,45.8735,45.8822,154136.0
2017-05-23 15:30:00,53.09,53.12,53.07,53.11,550573.0,45.8822,45.9081,45.8649,45.8994,550573.0
2017-05-24 09:30:00,52.88,52.94,52.87,52.91,199394.0,45.7007,45.7525,45.692,45.7266,199394.0
2017-05-24 10:00:00,52.91,52.96,52.91,52.93,124786.0,45.7266,45.7698,45.7266,45.7439,124786.0
2017-05-24 10:30:00,52.94,52.95,52.88,52.89,210171.0,45.7525,45.7612,45.7007,45.7093,210171.0
2017-05-24 11:00:00,52.89,52.92,52.87,52.91,92629.0,45.7093,45.7352,45.692,45.7266,92629.0
2017-05-24 11:30:00,52.91,52.94,52.89,52.93,263036.0,45.7266,45.7525,45.7093,45.7439,263036.0
2017-05-24 12:00:00,52.93,52.93,52.9,52.91,171238.0,45.7439,45.7439,45.718,45.7266,171238.0
2017-05-24 12:30:00,52.9,52.91,52.88,52.9,94976.0,45.718,45.7266,45.7007,45.718,94976.0
2017-05-24 13:00:00,52.9,52.91,52.89,52.9,74265.0,45.718,45.7266,45.7093,45.718,74265.0
2017-05-24 13:30:00,52.9,52.92,52.87,52.88,117706.0,45.718,45.7352,45.692,45.7007,117706.0
2017-05-24 14:00:00,52.88,52.98,52.82,52.96,542340.0,45.7007,45.7871,45.6488,45.7698,542340.0
2017-05-24 14:30:00,52.95,52.96,52.93,52.95,102348.0,45.7612,45.7698,45.7439,45.7612,102348.0
2017-05-24 15:00:00,52.94,52.99,52.94,52.99,180181.0,45.7525,45.7957,45.7525,45.7957,180181.0
2017-05-24 15:30:00,52.99,53.01,52.97,53.0,523887.0,45.7957,45.813,45.7785,45.8044,523887.0
2017-05-25 09:30:00,53.09,53.12,53.05,53.09,299559.0,45.8822,45.9081,45.8476,45.8822,299559.0
2017-05-25 10:00:00,53.1,53.14,53.09,53.13,160053.0,45.8908,45.9254,45.8822,45.9167,160053.0
2017-05-25 10:30:00,53.13,53.19,53.13,53.16,216868.0,45.9167,45.9686,45.9167,45.9427,216868.0
2017-05-25 11:00:00,53.15,53.19,53.14,53.16,86926.0,45.934,45.9686,45.9254,45.9427,86926.0
2017-05-25 11:30:00,53.16,53.18,53.12,53.14,152067.0,45.9427,45.9599,45.9081,45.9254,152067.0
2017-05-25 12:00:00,53.14,53.15,53.12,53.13,146848.0,45.9254,45.934,45.9081,45.9167,146848.0
2017-05-25 12:30:00,53.13,53.16,53.11,53.12,156689.0,45.9167,45.9427,45.8994,45.9081,156689.0
2017-05-25 13:00:00,53.12,53.12,53.09,53.1,46897.0,45.9081,45.9081,45.8822,45.8908,46897.0
2017-05-25 13:30:00,53.1,53.11,53.07,53.09,143875.0,45.8908,45.8994,45.8649,45.8822,143875.0
2017-05-25 14:00:00,53.09,53.1,53.07,53.08,43738.0,45.8822,45.8908,45.8649,45.8735,43738.0
2017-05-25 14:30:00,53.08,53.11,53.08,53.11,171144.0,45.8735,45.8994,45.8735,45.8994,171144.0
2017-05-25 15:00:00,53.11,53.12,53.09,53.11,98046.0,45.8994,45.9081,45.8822,45.8994,98046.0
2017-05-25 15:30:00,53.11,53.15,53.1,53.15,417496.0,45.8994,45.934,45.8908,45.934,417496.0
2017-05-26 09:30:00,53.03,53.07,52.97,53.06,275977.0,45.8303,45.8649,45.7785,45.8562,275977.0
2017-05-26 10:00:00,53.05,53.08,53.05,53.05,233019.0,45.8476,45.8735,45.8476,45.8476,233019.0
2017-05-26 10:30:00,53.05,53.08,53.03,53.04,256328.0,45.8476,45.8735,45.8303,45.839,256328.0
2017-05-26 11:00:00,53.04,53.12,53.04,53.12,107525.0,45.839,45.9081,45.839,45.9081,107525.0
2017-05-26 11:30:00,53.11,53.12,53.08,53.09,75442.0,45.8994,45.9081,45.8735,45.8822,75442.0
2017-05-26 12:00:00,53.08,53.1,53.07,53.09,40287.0,45.8735,45.8908,45.8649,45.8822,40287.0
2017-05-26 12:30:00,53.1,53.12,53.07,53.11,230875.0,45.8908,45.9081,45.8649,45.8994,230875.0
2017-05-26 13:00:00,53.11,53.13,53.09,53.11,299780.0,45.8994,45.9167,45.8822,45.8994,299780.0
2017-05-26 13:30:00,53.12,53.12,53.09,53.12,215071.0,45.9081,45.9081,45.8822,45.9081,215071.0
2017-05-26 14:00:00,53.11,53.13,53.11,53.12,113967.0,45.8994,45.9167,45.8994,45.9081,113967.0
2017-05-26 14:30:00,53.12,53.14,53.11,53.13,82234.0,45.9081,45.9254,45.8994,45.9167,82234.0
2017-05-26 15:00:00,53.12,53.13,53.1,53.12,93856.0,45.9081,45.9167,45.8908,45.9081,93856.0
2017-05-26 15:30:00,53.12,53.18,53.1,53.18,404753.0,45.9081,45.9599,45.8908,45.9599,404753.0
2017-05-30 09:30:00,53.24,53.27,53.2,53.26,183800.0,46.0118,46.0377,45.9772,46.0291,183800.0
2017-05-30 10:00:00,53.26,53.27,53.23,53.24,119316.0,46.0291,46.0377,46.0032,46.0118,119316.0
2017-05-30 10:30:00,53.24,53.29,53.24,53.28,131716.0,46.0118,46.055,46.0118,46.0464,131716.0
2017-05-30 11:00:00,53.28,53.34,53.28,53.33,113917.0,46.0464,46.0982,46.0464,46.0896,113917.0
2017-05-30 11:30:00,53.34,53.37,53.33,53.37,299727.0,46.0982,46.1241,46.0896,46.1241,299727.0
2017-05-30 12:00:00,53.36,53.37,53.33,53.35,162282.0,46.1155,46.1241,46.0896,46.1069,162282.0
2017-05-30 12:30:00,53.35,53.36,53.34,53.34,41258.0,46.1069,46.1155,46.0982,46.0982,41258.0
2017-05-30 13:00:00,53.34,53.36,53.31,53.32,77025.0,46.0982,46.1155,46.0723,46.0809,77025.0
2017-05-30 13:30:00,53.32,53.32,53.27,53.28,1358767.0,46.0809,46.0809,46.0377,46.0464,1358767.0
2017-05-30 14:00:00,53.27,53.3,53.26,53.29,119094.0,46.0377,46.0637,46.0291,46.055,119094.0
2017-05-30 14:30:00,53.29,53.31,53.28,53.29,69800.0,46.055,46.0723,46.0464,46.055,69800.0
2017-05-30 15:00:00,53.28,53.31,53.28,53.3,117580.0,46.0464,46.0723,46.0464,46.0637,117580.0
2017-05-30 15:30:00,53.3,53.3,53.27,53.29,477835.0,46.0637,46.0637,46.0377,46.055,477835.0
2017-05-31 09:30:00,53.39,53.39,53.27,53.28,379255.0,46.1414,46.1414,46.0377,46.0464,379255.0
2017-05-31 10:00:00,53.27,53.3,53.23,53.28,193773.0,46.0377,46.0637,46.0032,46.0464,193773.0
2017-05-31 10:30:00,53.28,53.37,53.27,53.37,141195.0,46.0464,46.1241,46.0377,46.1241,141195.0
2017-05-31 11:00:00,53.37,53.38,53.28,53.28,184416.0,46.1241,46.1328,46.0464,46.0464,184416.0
2017-05-31 11:30:00,53.29,53.33,53.25,53.33,120430.0,46.055,46.0896,46.0204,46.0896,120430.0
2017-05-31 12:00:00,53.33,53.33,53.29,53.3,86990.0,46.0896,46.0896,46.055,46.0637,86990.0
2017-05-31 12:30:00,53.3,53.33,53.29,53.31,91637.0,46.0637,46.0896,46.055,46.0723,91637.0
2017-05-31 13:00:00,53.32,53.36,53.31,53.34,80710.0,46.0809,46.1155,46.0723,46.0982,80710.0
2017-05-31 13:30:00,53.34,53.36,53.33,53.35,115173.0,46.0982,46.1155,46.0896,46.1069,115173.0
2017-05-31 14:00:00,53.34,53.34,53.29,53.32,116209.0,46.0982,46.0982,46.055,46.0809,116209.0
2017-05-31 14:30:00,53.32,53.36,53.31,53.36,156834.0,46.0809,46.1155,46.0723,46.1155,156834.0
2017-05-31 15:00:00,53.36,53.36,53.3,53.33,106257.0,46.1155,46.1155,46.0637,46.0896,106257.0
2017-05-31 15:30:00,53.33,53.34,53.29,53.3,858704.0,46.0896,46.0982,46.055,46.0637,858704.0
2017-06-01 09:30:00,53.7,53.76,53.67,53.69,647015.0,46.4093,46.4612,46.3834,46.4007,647015.0
2017-06-01 10:00:00,53.68,53.72,53.64,53.66,265150.0,46.3921,46.4266,46.3575,46.3748,265150.0
2017-06-01 10:30:00,53.66,53.66,53.62,53.66,357687.0,46.3748,46.3748,46.3402,46.3748,357687.0
2017-06-01 11:00:00,53.66,53.7,53.65,53.69,462093.0,46.3748,46.4093,46.3661,46.4007,462093.0
2017-06-01 11:30:00,53.7,53.7,53.66,53.69,423354.0,46.4093,46.4093,46.3748,46.4007,423354.0
2017-06-01 12:00:00,53.69,53.72,53.66,53.7,1005052.0,46.4007,46.4266,46.3748,46.4093,1005052.0
2017-06-01 12:30:00,53.7,53.71,53.67,53.69,374838.0,46.4093,46.418,46.3834,46.4007,374838.0
2017-06-01 13:00:00,53.69,53.73,53.69,53.73,285140.0,46.4007,46.4353,46.4007,46.4353,285140.0
2017-06-01 13:30:00,53.73,53.75,53.7,53.71,273018.0,46.4353,46.4526,46.4093,46.418,273018.0
2017-06-01 14:00:00,53.72,53.75,53.71,53.74,171383.0,46.4266,46.4526,46.418,46.4439,171383.0
2017-06-01 14:30:00,53.74,53.77,53.73,53.76,290266.0,46.4439,46.4698,46.4353,46.4612,290266.0
2017-06-01 15:00:00,53.76,53.78,53.75,53.76,225823.0,46.4612,46.4785,46.4526,46.4612,225823.0
2017-06-01 15:30:00,53.76,53.78,53.73,53.76,970604.0,46.4612,46.4785,46.4353,46.4612,970604.0
2017-06-02 09:30:00,54.61,54.62,54.55,54.6,497989.0,47.1958,47.2044,47.1439,47.1872,497989.0
2017-06-02 10:00:00,54.6,54.63,54.58,54.63,238549.0,47.1872,47.2131,47.1699,47.2131,238549.0
2017-06-02 10:30:00,54.63,54.72,54.62,54.71,286188.0,47.2131,47.2909,47.2044,47.2822,286188.0
2017-06-02 11:00:00,54.7,54.75,54.69,54.75,288260.0,47.2736,47.3168,47.2649,47.3168,288260.0
2017-06-02 11:30:00,54.75,54.78,54.74,54.77,418958.0,47.3168,47.3427,47.3081,47.3341,418958.0
2017-06-02 12:00:00,54.77,54.78,54.75,54.77,264645.0,47.3341,47.3427,47.3168,47.3341,264645.0
2017-06-02 12:30:00,54.77,54.79,54.74,54.78,338127.0,47.3341,47.3514,47.3081,47.3427,338127.0
2017-06-02 13:00:00,54.78,54.82,54.77,54.82,386261.0,47.3427,47.3773,47.3341,47.3773,386261.0
2017-06-02 13:30:00,54.82,54.85,54.81,54.83,348858.0,47.3773,47.4032,47.3686,47.3859,348858.0
2017-06-02 14:00:00,54.83,54.83,54.82,54.83,210569.0,47.3859,47.3859,47.3773,47.3859,210569.0
2017-06-02 14:30:00,54.83,54.83,54.82,54.83,298434.0,47.3859,47.3859,47.3773,47.3859,298434.0
2017-06-02 15:00:00,54.83,54.86,54.82,54.86,612669.0,47.3859,47.4119,47.3773,47.4119,612669.0
2017-06-02 15:30:00,54.85,54.9,54.84,54.89,1482852.0,47.4032,47.4464,47.3946,47.4378,1482852.0
2017-06-05 09:30:00,54.68,54.72,54.65,54.71,822854.0,47.2563,47.2909,47.2304,47.2822,822854.0
2017-06-05 10:00:00,54.71,54.76,54.7,54.75,280931.0,47.2822,47.3254,47.2736,47.3168,280931.0
2017-06-05 10:30:00,54.75,54.75,54.71,54.72,184776.0,47.3168,47.3168,47.2822,47.2909,184776.0
2017-06-05 11:00:00,54.72,54.72,54.68,54.68,238718.0,47.2909,47.2909,47.2563,47.2563,238718.0
2017-06-05 11:30:00,54.68,54.71,54.68,54.7,117149.0,47.2563,47.2822,47.2563,47.2736,117149.0
2017-06-05 12:00:00,54.7,54.71,54.69,54.71,100700.0,47.2736,47.2822,47.2649,47.2822,100700.0
2017-06-05 12:30:00,54.7,54.71,54.69,54.7,134323.0,47.2736,47.2822,47.2649,47.2736,134323.0
2017-06-05 13:00:00,54.7,54.72,54.69,54.72,72350.0,47.2736,47.2909,47.2649,47.2909,72350.0
2017-06-05 13:30:00,54.72,54.73,54.71,54.72,133627.0,47.2909,47.2995,47.2822,47.2909,133627.0
2017-06-05 14:00:00,54.72,54.72,54.7,54.71,71292.0,47.2909,47.2909,47.2736,47.2822,71292.0
2017-06-05 14:30:00,54.71,54.72,54.7,54.72,177920.0,47.2822,47.2909,47.2736,47.2909,177920.0
2017-06-05 15:00:00,54.72,54.72,54.7,54.72,178499.0,47.2909,47.2909,47.2736,47.2909,178499.0
2017-06-05 15:30:00,54.72,54.73,54.69,54.71,968792.0,47.2909,47.2995,47.2649,47.2822,968792.0
2017-06-06 09:30:00,54.7,54.77,54.68,54.77,587161.0,47.2736,47.3341,47.2563,47.3341,587161.0
2017-06-06 10:00:00,54.76,54.77,54.72,54.74,366962.0,47.3254,47.3341,47.2909,47.3081,366962.0
2017-06-06 10:30:00,54.74,54.78,54.73,54.78,186612.0,47.3081,47.3427,47.2995,47.3427,186612.0
2017-06-06 11:00:00,54.78,54.8,54.75,54.78,238231.0,47.3427,47.36,47.3168,47.3427,238231.0
2017-06-06 11:30:00,54.79,54.81,54.77,54.79,287402.0,47.3514,47.3686,47.3341,47.3514,287402.0
2017-06-06 12:00:00,54.8,54.81,54.77,54.78,82801.0,47.36,47.3686,47.3341,47.3427,82801.0
2017-06-06 12:30:00,54.78,54.79,54.75,54.77,73645.0,47.3427,47.3514,47.3168,47.3341,73645.0
2017-06-06 13:00:00,54.77,54.8,54.76,54.78,107988.0,47.3341,47.36,47.3254,47.3427,107988.0
2017-06-06 13:30:00,54.78,54.8,54.77,54.78,97387.0,47.3427,47.36,47.3341,47.3427,97387.0
2017-06-06 14:00:00,54.78,54.79,54.74,54.74,170889.0,47.3427,47.3514,47.3081,47.3081,170889.0
2017-06-06 14:30:00,54.73,54.75,54.71,54.73,228276.0,47.2995,47.3168,47.2822,47.2995,228276.0
2017-06-06 15:00:00,54.73,54.74,54.72,54.73,145967.0,47.2995,47.3081,47.2909,47.2995,145967.0
2017-06-06 15:30:00,54.73,54.74,54.7,54.74,787393.0,47.2995,47.3081,47.2736,47.3081,787393.0
2017-06-07 09:30:00,54.82,54.82,54.76,54.8,252466.0,47.3773,47.3773,47.3254,47.36,252466.0
2017-06-07 10:00:00,54.81,54.84,54.8,54.83,249741.0,47.3686,47.3946,47.36,47.3859,249741.0
2017-06-07 10:30:00,54.83,54.84,54.79,54.8,257463.0,47.3859,47.3946,47.3514,47.36,257463.0
2017-06-07 11:00:00,54.8,54.82,54.73,54.75,226265.0,47.36,47.3773,47.2995,47.3168,226265.0
2017-06-07 11:30:00,54.76,54.77,54.71,54.73,357225.0,47.3254,47.3341,47.2822,47.2995,357225.0
2017-06-07 12:00:00,54.73,54.73,54.69,54.71,120823.0,47.2995,47.2995,47.2649,47.2822,120823.0
2017-06-07 12:30:00,54.71,54.73,54.69,54.73,118847.0,47.2822,47.2995,47.2649,47.2995,118847.0
2017-06-07 13:00:00,54.73,54.75,54.71,54.74,176465.0,47.2995,47.3168,47.2822,47.3081,176465.0
2017-06-07 13:30:00,54.74,54.75,54.71,54.72,122756.0,47.3081,47.3168,47.2822,47.2909,122756.0
2017-06-07 14:00:00,54.72,54.73,54.69,54.7,133138.0,47.2909,47.2995,47.2649,47.2736,133138.0
2017-06-07 14:30:00,54.7,54.71,54.68,54.69,156269.0,47.2736,47.2822,47.2563,47.2649,156269.0
2017-06-07 15:00:00,54.69,54.71,54.69,54.71,93006.0,47.2649,47.2822,47.2649,47.2822,93006.0
2017-06-07 15:30:00,54.71,54.72,54.68,54.72,542768.0,47.2822,47.2909,47.2563,47.2909,542768.0
2017-06-08 09:30:00,54.61,54.62,54.5,54.54,2659578.0,47.1958,47.2044,47.1007,47.1353,2659578.0
2017-06-08 10:00:00,54.54,54.57,54.51,54.53,642760.0,47.1353,47.1612,47.1094,47.1267,642760.0
2017-06-08 10:30:00,54.54,54.56,54.51,54.53,218009.0,47.1353,47.1526,47.1094,47.1267,218009.0
2017-06-08 11:00:00,54.54,54.57,54.53,54.57,172049.0,47.1353,47.1612,47.1267,47.1612,172049.0
2017-06-08 11:30:00,54.57,54.58,54.54,54.58,168550.0,47.1612,47.1699,47.1353,47.1699,168550.0
2017-06-08 12:00:00,54.58,54.61,54.57,54.6,413845.0,47.1699,47.1958,47.1612,47.1872,413845.0
2017-06-08 12:30:00,54.6,54.63,54.6,54.63,173972.0,47.1872,47.2131,47.1872,47.2131,173972.0
2017-06-08 13:00:00,54.63,54.63,54.55,54.55,317555.0,47.2131,47.2131,47.1439,47.1439,317555.0
2017-06-08 13:30:00,54.55,54.56,54.51,54.56,2336434.0,47.1439,47.1526,47.1094,47.1526,2336434.0
2017-06-08 14:00:00,54.56,54.57,54.52,54.52,294272.0,47.1526,47.1612,47.118,47.118,294272.0
2017-06-08 14:30:00,54.52,54.56,54.52,54.55,494118.0,47.118,47.1526,47.118,47.1439,494118.0
2017-06-08 15:00:00,54.55,54.58,54.55,54.58,409761.0,47.1439,47.1699,47.1439,47.1699,409761.0
2017-06-08 15:30:00,54.58,54.6,54.56,54.59,1033677.0,47.1699,47.1872,47.1526,47.1785,1033677.0
2017-06-09 09:30:00,54.15,54.22,54.11,54.2,419736.0,46.7983,46.8587,46.7637,46.8415,419736.0
2017-06-09 10:00:00,54.19,54.24,54.17,54.23,209547.0,46.8328,46.876,46.8155,46.8674,209547.0
2017-06-09 10:30:00,54.22,54.27,54.21,54.27,515848.0,46.8587,46.902,46.8501,46.902,515848.0
2017-06-09 11:00:00,54.27,54.31,54.26,54.29,1116309.0,46.902,46.9365,46.8933,46.9192,1116309.0
2017-06-09 11:30:00,54.29,54.33,54.27,54.32,280880.0,46.9192,46.9538,46.902,46.9452,280880.0
2017-06-09 12:00:00,54.32,54.33,54.29,54.3,331401.0,46.9452,46.9538,46.9192,46.9279,331401.0
2017-06-09 12:30:00,54.3,54.33,54.28,54.33,233252.0,46.9279,46.9538,46.9106,46.9538,233252.0
2017-06-09 13:00:00,54.33,54.34,54.29,54.31,503111.0,46.9538,46.9625,46.9192,46.9365,503111.0
2017-06-09 13:30:00,54.32,54.32,54.18,54.19,818199.0,46.9452,46.9452,46.8242,46.8328,818199.0
2017-06-09 14:00:00,54.19,54.23,54.18,54.21,215575.0,46.8328,46.8674,46.8242,46.8501,215575.0
2017-06-09 14:30:00,54.21,54.21,53.93,53.93,645337.0,46.8501,46.8501,46.6081,46.6081,645337.0
2017-06-09 15:00:00,53.93,54.03,53.92,54.03,982098.0,46.6081,46.6945,46.5995,46.6945,982098.0
2017-06-09 15:30:00,54.03,54.12,53.93,54.1,2342663.0,46.6945,46.7723,46.6081,46.755,2342663.0
2017-06-12 09:30:00,54.19,54.23,54.14,54.16,524691.0,46.8328,46.8674,46.7896,46.8069,524691.0
2017-06-12 10:00:00,54.16,54.22,54.14,54.2,630323.0,46.8069,46.8587,46.7896,46.8415,630323.0
2017-06-12 10:30:00,54.2,54.26,54.18,54.25,460807.0,46.8415,46.8933,46.8242,46.8847,460807.0
2017-06-12 11:00:00,54.25,54.31,54.25,54.3,289009.0,46.8847,46.9365,46.8847,46.9279,289009.0
2017-06-12 11:30:00,54.29,54.31,54.27,54.29,341235.0,46.9192,46.9365,46.902,46.9192,341235.0
2017-06-12 12:00:00,54.3,54.31,54.27,54.29,261758.0,46.9279,46.9365,46.902,46.9192,261758.0
2017-06-12 12:30:00,54.29,54.3,54.24,54.25,179565.0,46.9192,46.9279,46.876,46.8847,179565.0
2017-06-12 13:00:00,54.24,54.28,54.23,54.28,102076.0,46.876,46.9106,46.8674,46.9106,102076.0
2017-06-12 13:30:00,54.28,54.29,54.2,54.21,150342.0,46.9106,46.9192,46.8415,46.8501,150342.0
2017-06-12 14:00:00,54.21,54.25,54.2,54.22,125150.0,46.8501,46.8847,46.8415,46.8587,125150.0
2017-06-12 14:30:00,54.22,54.27,54.22,54.27,155613.0,46.8587,46.902,46.8587,46.902,155613.0
2017-06-12 15:00:00,54.27,54.29,54.23,54.23,308986.0,46.902,46.9192,46.8674,46.8674,308986.0
2017-06-12 15:30:00,54.23,54.27,54.2,54.27,775275.0,46.8674,46.902,46.8415,46.902,775275.0
2017-06-13 09:30:00,54.49,54.5,54.45,54.47,523427.0,47.0921,47.1007,47.0575,47.0748,523427.0
2017-06-13 10:00:00,54.48,54.5,54.46,54.5,148373.0,47.0834,47.1007,47.0662,47.1007,148373.0
2017-06-13 10:30:00,54.5,54.53,54.47,54.48,397701.0,47.1007,47.1267,47.0748,47.0834,397701.0
2017-06-13 11:00:00,54.47,54.5,54.45,54.5,132153.0,47.0748,47.1007,47.0575,47.1007,132153.0
2017-06-13 11:30:00,54.5,54.53,54.47,54.5,208304.0,47.1007,47.1267,47.0748,47.1007,208304.0
2017-06-13 12:00:00,54.5,54.51,54.49,54.5,87581.0,47.1007,47.1094,47.0921,47.1007,87581.0
2017-06-13 12:30:00,54.5,54.54,54.49,54.52,41967.0,47.1007,47.1353,47.0921,47.118,41967.0
2017-06-13 13:00:00,54.52,54.55,54.51,54.54,104117.0,47.118,47.1439,47.1094,47.1353,104117.0
2017-06-13 13:30:00,54.54,54.55,54.52,54.54,51719.0,47.1353,47.1439,47.118,47.1353,51719.0
2017-06-13 14:00:00,54.54,54.57,54.54,54.55,79686.0,47.1353,47.1612,47.1353,47.1439,79686.0
2017-06-13 14:30:00,54.55,54.58,54.54,54.55,227531.0,47.1439,47.1699,47.1353,47.1439,227531.0
2017-06-13 15:00:00,54.55,54.58,54.54,54.58,172458.0,47.1439,47.1699,47.1353,47.1699,172458.0
2017-06-13 15:30:00,54.58,54.59,54.54,54.56,595054.0,47.1699,47.1785,47.1353,47.1526,595054.0
2017-06-14 09:30:00,54.63,54.65,54.57,54.64,321923.0,47.2131,47.2304,47.1612,47.2217,321923.0
2017-06-14 10:00:00,54.64,54.66,54.6,54.62,253372.0,47.2217,47.239,47.1872,47.2044,253372.0
2017-06-14 10:30:00,54.62,54.64,54.5,54.53,376636.0,47.2044,47.2217,47.1007,47.1267,376636.0
2017-06-14 11:00:00,54.53,54.57,54.5,54.55,323966.0,47.1267,47.1612,47.1007,47.1439,323966.0
2017-06-14 11:30:00,54.55,54.61,54.54,54.57,155588.0,47.1439,47.1958,47.1353,47.1612,155588.0
2017-06-14 12:00:00,54.56,54.59,54.56,54.58,204587.0,47.1526,47.1785,47.1526,47.1699,204587.0
2017-06-14 12:30:00,54.59,54.61,54.57,54.58,129677.0,47.1785,47.1958,47.1612,47.1699,129677.0
2017-06-14 13:00:00,54.58,54.61,54.56,54.58,107058.0,47.1699,47.1958,47.1526,47.1699,107058.0
2017-06-14 13:30:00,54.58,54.62,54.56,54.6,528423.0,47.1699,47.2044,47.1526,47.1872,528423.0
2017-06-14 14:00:00,54.6,54.71,54.54,54.62,623399.0,47.1872,47.2822,47.1353,47.2044,623399.0
2017-06-14 14:30:00,54.62,54.63,54.48,54.48,461327.0,47.2044,47.2131,47.0834,47.0834,461327.0
2017-06-14 15:00:00,54.48,54.51,54.4,54.43,612478.0,47.0834,47.1094,47.0143,47.0402,612478.0
2017-06-14 15:30:00,54.43,54.53,54.41,54.52,1165001.0,47.0402,47.1267,47.023,47.118,1165001.0
2017-06-15 09:30:00,53.86,53.9,53.81,53.89,2235885.0,46.5476,46.5822,46.5044,46.5736,2235885.0
2017-06-15 10:00:00,53.89,53.9,53.78,53.82,399456.0,46.5736,46.5822,46.4785,46.5131,399456.0
2017-06-15 10:30:00,53.82,53.87,53.75,53.86,238031.0,46.5131,46.5563,46.4526,46.5476,238031.0
2017-06-15 11:00:00,53.85,53.91,53.85,53.91,1107907.0,46.539,46.5908,46.539,46.5908,1107907.0
2017-06-15 11:30:00,53.9,53.91,53.85,53.86,571111.0,46.5822,46.5908,46.539,46.5476,571111.0
2017-06-15 12:00:00,53.86,53.88,53.82,53.84,410263.0,46.5476,46.5649,46.5131,46.5303,410263.0
2017-06-15 12:30:00,53.84,53.87,53.82,53.86,224571.0,46.5303,46.5563,46.5131,46.5476,224571.0
2017-06-15 13:00:00,53.85,54.01,53.83,53.97,231207.0,46.539,46.6773,46.5217,46.6427,231207.0
2017-06-15 13:30:00,53.98,53.99,53.94,53.95,247565.0,46.6513,46.66,46.6168,46.6254,247565.0
2017-06-15 14:00:00,53.94,54.0,53.94,54.0,193389.0,46.6168,46.6686,46.6168,46.6686,193389.0
2017-06-15 14:30:00,54.0,54.0,53.97,54.0,1027201.0,46.6686,46.6686,46.6427,46.6686,1027201.0
2017-06-15 15:00:00,54.0,54.04,53.99,54.02,297115.0,46.6686,46.7032,46.66,46.6859,297115.0
2017-06-15 15:30:00,54.02,54.05,53.97,54.0,2878860.0,46.6859,46.7118,46.6427,46.6686,2878860.0
2017-06-16 09:30:00,54.06,54.1,54.02,54.08,592478.0,46.7205,46.755,46.6859,46.7378,592478.0
2017-06-16 10:00:00,54.09,54.12,54.05,54.07,314949.0,46.7464,46.7723,46.7118,46.7291,314949.0
2017-06-16 10:30:00,54.07,54.11,54.03,54.09,1123725.0,46.7291,46.7637,46.6945,46.7464,1123725.0
2017-06-16 11:00:00,54.1,54.11,54.04,54.1,252272.0,46.755,46.7637,46.7032,46.755,252272.0
2017-06-16 11:30:00,54.1,54.14,54.1,54.14,305814.0,46.755,46.7896,46.755,46.7896,305814.0
2017-06-16 12:00:00,54.14,54.15,54.12,54.14,129306.0,46.7896,46.7983,46.7723,46.7896,129306.0
2017-06-16 12:30:00,54.13,54.17,54.12,54.16,165700.0,46.781,46.8155,46.7723,46.8069,165700.0
2017-06-16 13:00:00,54.16,54.18,54.13,54.16,146763.0,46.8069,46.8242,46.781,46.8069,146763.0
2017-06-16 13:30:00,54.16,54.17,54.14,54.16,359817.0,46.8069,46.8155,46.7896,46.8069,359817.0
2017-06-16 14:00:00,54.16,54.19,54.16,54.18,115974.0,46.8069,46.8328,46.8069,46.8242,115974.0
2017-06-16 14:30:00,54.18,54.19,54.15,54.18,268504.0,46.8242,46.8328,46.7983,46.8242,268504.0
2017-06-16 15:00:00,54.18,54.2,54.16,54.17,1181793.0,46.8242,46.8415,46.8069,46.8155,1181793.0
2017-06-16 15:30:00,54.16,54.23,54.16,54.23,1888895.0,46.8069,46.8674,46.8069,46.8674,1888895.0
2017-06-19 09:30:00,54.34,54.37,54.3,54.33,417407.0,46.9625,46.9884,46.9279,46.9538,417407.0
2017-06-19 10:00:00,54.32,54.43,54.32,54.42,986499.0,46.9452,47.0402,46.9452,47.0316,986499.0
2017-06-19 10:30:00,54.43,54.43,54.4,54.41,426007.0,47.0402,47.0402,47.0143,47.023,426007.0
2017-06-19 11:00:00,54.41,54.43,54.35,54.37,154770.0,47.023,47.0402,46.9711,46.9884,154770.0
2017-06-19 11:30:00,54.38,54.38,54.35,54.36,624908.0,46.997,46.997,46.9711,46.9797,624908.0
2017-06-19 12:00:00,54.36,54.38,54.35,54.36,216501.0,46.9797,46.997,46.9711,46.9797,216501.0
2017-06-19 12:30:00,54.36,54.36,54.33,54.34,468477.0,46.9797,46.9797,46.9538,46.9625,468477.0
2017-06-19 13:00:00,54.34,54.37,54.33,54.37,933431.0,46.9625,46.9884,46.9538,46.9884,933431.0
2017-06-19 13:30:00,54.37,54.38,54.34,54.35,118877.0,46.9884,46.997,46.9625,46.9711,118877.0
2017-06-19 14:00:00,54.35,54.35,54.32,54.35,435223.0,46.9711,46.9711,46.9452,46.9711,435223.0
2017-06-19 14:30:00,54.35,54.37,54.33,54.34,534458.0,46.9711,46.9884,46.9538,46.9625,534458.0
2017-06-19 15:00:00,54.34,54.37,54.33,54.35,305380.0,46.9625,46.9884,46.9538,46.9711,305380.0
2017-06-19 15:30:00,54.35,54.39,54.33,54.39,2048837.0,46.9711,47.0057,46.9538,47.0057,2048837.0
2017-06-20 09:30:00,54.06,54.15,54.04,54.08,1080376.0,47.0214,47.0997,47.004,47.0388,1080376.0
2017-06-20 10:00:00,54.08,54.11,54.07,54.08,381937.0,47.0388,47.0649,47.0301,47.0388,381937.0
2017-06-20 10:30:00,54.09,54.14,54.07,54.13,2408882.0,47.0475,47.091,47.0301,47.0823,2408882.0
2017-06-20 11:00:00,54.14,54.14,54.07,54.08,1402603.0,47.091,47.091,47.0301,47.0388,1402603.0
2017-06-20 11:30:00,54.08,54.11,54.05,54.08,1848570.0,47.0388,47.0649,47.0127,47.0388,1848570.0
2017-06-20 12:00:00,54.09,54.1,54.05,54.05,368245.0,47.0475,47.0562,47.0127,47.0127,368245.0
2017-06-20 12:30:00,54.05,54.09,54.04,54.08,261472.0,47.0127,47.0475,47.004,47.0388,261472.0
2017-06-20 13:00:00,54.08,54.09,54.04,54.05,130533.0,47.0388,47.0475,47.004,47.0127,130533.0
2017-06-20 13:30:00,54.05,54.08,54.04,54.07,419978.0,47.0127,47.0388,47.004,47.0301,419978.0
2017-06-20 14:00:00,54.07,54.08,54.03,54.03,253346.0,47.0301,47.0388,46.9953,46.9953,253346.0
2017-06-20 14:30:00,54.04,54.07,54.03,54.07,164554.0,47.004,47.0301,46.9953,47.0301,164554.0
2017-06-20 15:00:00,54.07,54.12,54.07,54.11,1150199.0,47.0301,47.0736,47.0301,47.0649,1150199.0
2017-06-20 15:30:00,54.11,54.11,54.04,54.07,989315.0,47.0649,47.0649,47.004,47.0301,989315.0
2017-06-21 09:30:00,53.98,53.99,53.94,53.95,1124571.0,46.9519,46.9606,46.9171,46.9258,1124571.0
2017-06-21 10:00:00,53.95,53.95,53.91,53.94,187520.0,46.9258,46.9258,46.891,46.9171,187520.0
2017-06-21 10:30:00,53.94,54.0,53.92,53.96,273594.0,46.9171,46.9693,46.8997,46.9345,273594.0
2017-06-21 11:00:00,53.96,53.96,53.91,53.94,181076.0,46.9345,46.9345,46.891,46.9171,181076.0
2017-06-21 11:30:00,53.94,53.95,53.92,53.95,628655.0,46.9171,46.9258,46.8997,46.9258,628655.0
2017-06-21 12:00:00,53.94,53.95,53.91,53.95,1115465.0,46.9171,46.9258,46.891,46.9258,1115465.0
2017-06-21 12:30:00,53.94,53.95,53.92,53.94,241904.0,46.9171,46.9258,46.8997,46.9171,241904.0
2017-06-21 13:00:00,53.94,53.96,53.93,53.96,43311.0,46.9171,46.9345,46.9084,46.9345,43311.0
2017-06-21 13:30:00,53.96,53.96,53.92,53.95,60264.0,46.9345,46.9345,46.8997,46.9258,60264.0
2017-06-21 14:00:00,53.94,53.98,53.94,53.98,472306.0,46.9171,46.9519,46.9171,46.9519,472306.0
2017-06-21 14:30:00,53.98,54.0,53.96,53.98,270859.0,46.9519,46.9693,46.9345,46.9519,270859.0
2017-06-21 15:00:00,53.98,53.99,53.97,53.97,554992.0,46.9519,46.9606,46.9432,46.9432,554992.0
2017-06-21 15:30:00,53.97,53.98,53.94,53.97,1237955.0,46.9432,46.9519,46.9171,46.9432,1237955.0
2017-06-22 09:30:00,54.05,54.09,54.04,54.07,208193.0,47.0127,47.0475,47.004,47.0301,208193.0
2017-06-22 10:00:00,54.06,54.08,54.01,54.03,209152.0,47.0214,47.0388,46.978,46.9953,209152.0
2017-06-22 10:30:00,54.03,54.04,54.0,54.04,412329.0,46.9953,47.004,46.9693,47.004,412329.0
2017-06-22 11:00:00,54.04,54.06,54.03,54.05,121665.0,47.004,47.0214,46.9953,47.0127,121665.0
2017-06-22 11:30:00,54.05,54.06,54.03,54.05,1645270.0,47.0127,47.0214,46.9953,47.0127,1645270.0
2017-06-22 12:00:00,54.05,54.09,54.05,54.08,124414.0,47.0127,47.0475,47.0127,47.0388,124414.0
2017-06-22 12:30:00,54.08,54.09,54.06,54.08,55028.0,47.0388,47.0475,47.0214,47.0388,55028.0
2017-06-22 13:00:00,54.08,54.1,54.06,54.07,70941.0,47.0388,47.0562,47.0214,47.0301,70941.0
2017-06-22 13:30:00,54.07,54.08,54.05,54.05,80061.0,47.0301,47.0388,47.0127,47.0127,80061.0
2017-06-22 14:00:00,54.05,54.07,54.04,54.06,427643.0,47.0127,47.0301,47.004,47.0214,427643.0
2017-06-22 14:30:00,54.06,54.07,54.04,54.05,247204.0,47.0214,47.0301,47.004,47.0127,247204.0
2017-06-22 15:00:00,54.05,54.07,54.03,54.05,406961.0,47.0127,47.0301,46.9953,47.0127,406961.0
2017-06-22 15:30:00,54.05,54.09,54.04,54.08,2731773.0,47.0127,47.0475,47.004,47.0388,2731773.0
2017-06-23 09:30:00,54.0,54.02,53.96,54.0,249030.0,46.9693,46.9867,46.9345,46.9693,249030.0
2017-06-23 10:00:00,54.0,54.03,53.97,54.03,599478.0,46.9693,46.9953,46.9432,46.9953,599478.0
2017-06-23 10:30:00,54.04,54.08,54.03,54.03,98118.0,47.004,47.0388,46.9953,46.9953,98118.0
2017-06-23 11:00:00,54.03,54.06,54.01,54.05,86203.0,46.9953,47.0214,46.978,47.0127,86203.0
2017-06-23 11:30:00,54.05,54.05,54.03,54.04,328759.0,47.0127,47.0127,46.9953,47.004,328759.0
2017-06-23 12:00:00,54.04,54.05,54.03,54.03,53364.0,47.004,47.0127,46.9953,46.9953,53364.0
2017-06-23 12:30:00,54.04,54.06,54.02,54.02,246656.0,47.004,47.0214,46.9867,46.9867,246656.0
2017-06-23 13:00:00,54.02,54.04,54.02,54.03,42488.0,46.9867,47.004,46.9867,46.9953,42488.0
2017-06-23 13:30:00,54.03,54.04,54.02,54.04,337014.0,46.9953,47.004,46.9867,47.004,337014.0
2017-06-23 14:00:00,54.04,54.05,54.02,54.04,40474.0,47.004,47.0127,46.9867,47.004,40474.0
2017-06-23 14:30:00,54.03,54.04,54.02,54.04,89783.0,46.9953,47.004,46.9867,47.004,89783.0
2017-06-23 15:00:00,54.04,54.05,54.02,54.03,221275.0,47.004,47.0127,46.9867,46.9953,221275.0
2017-06-23 15:30:00,54.03,54.05,54.02,54.04,477688.0,46.9953,47.0127,46.9867,47.004,477688.0
2017-06-26 09:30:00,54.12,54.16,54.1,54.16,198753.0,47.0736,47.1084,47.0562,47.1084,198753.0
2017-06-26 10:00:00,54.15,54.16,54.12,54.13,145056.0,47.0997,47.1084,47.0736,47.0823,145056.0
2017-06-26 10:30:00,54.14,54.14,54.05,54.08,266846.0,47.091,47.091,47.0127,47.0388,266846.0
2017-06-26 11:00:00,54.08,54.08,54.03,54.06,242277.0,47.0388,47.0388,46.9953,47.0214,242277.0
2017-06-26 11:30:00,54.06,54.07,54.04,54.05,1044759.0,47.0214,47.0301,47.004,47.0127,1044759.0
2017-06-26 12:00:00,54.07,54.07,53.99,53.99,312281.0,47.0301,47.0301,46.9606,46.9606,312281.0
2017-06-26 12:30:00,54.0,54.01,53.98,53.98,204894.0,46.9693,46.978,46.9519,46.9519,204894.0
2017-06-26 13:00:00,53.98,54.0,53.98,53.98,248393.0,46.9519,46.9693,46.9519,46.9519,248393.0
2017-06-26 13:30:00,53.98,54.0,53.98,53.98,127837.0,46.9519,46.9693,46.9519,46.9519,127837.0
2017-06-26 14:00:00,53.98,53.98,53.89,53.89,320588.0,46.9519,46.9519,46.8736,46.8736,320588.0
2017-06-26 14:30:00,53.89,53.91,53.88,53.91,124767.0,46.8736,46.891,46.8649,46.891,124767.0
2017-06-26 15:00:00,53.91,53.91,53.88,53.9,194077.0,46.891,46.891,46.8649,46.8823,194077.0
2017-06-26 15:30:00,53.9,53.92,53.89,53.9,815420.0,46.8823,46.8997,46.8736,46.8823,815420.0
2017-06-27 09:30:00,53.88,53.9,53.81,53.84,277847.0,46.8649,46.8823,46.804,46.8301,277847.0
2017-06-27 10:00:00,53.84,53.86,53.82,53.84,128916.0,46.8301,46.8475,46.8127,46.8301,128916.0
2017-06-27 10:30:00,53.84,53.88,53.81,53.81,114100.0,46.8301,46.8649,46.804,46.804,114100.0
2017-06-27 11:00:00,53.81,53.83,53.79,53.79,421653.0,46.804,46.8214,46.7866,46.7866,421653.0
2017-06-27 11:30:00,53.79,53.8,53.75,53.78,161901.0,46.7866,46.7953,46.7518,46.7779,161901.0
2017-06-27 12:00:00,53.78,53.79,53.75,53.76,169081.0,46.7779,46.7866,46.7518,46.7605,169081.0
2017-06-27 12:30:00,53.76,53.77,53.73,53.75,178887.0,46.7605,46.7692,46.7344,46.7518,178887.0
2017-06-27 13:00:00,53.74,53.79,53.72,53.77,188848.0,46.7431,46.7866,46.7257,46.7692,188848.0
2017-06-27 13:30:00,53.77,53.78,53.72,53.78,466655.0,46.7692,46.7779,46.7257,46.7779,466655.0
2017-06-27 14:00:00,53.78,53.81,53.73,53.8,139736.0,46.7779,46.804,46.7344,46.7953,139736.0
2017-06-27 14:30:00,53.8,53.83,53.78,53.82,148684.0,46.7953,46.8214,46.7779,46.8127,148684.0
2017-06-27 15:00:00,53.82,53.83,53.8,53.8,339067.0,46.8127,46.8214,46.7953,46.7953,339067.0
2017-06-27 15:30:00,53.8,53.82,53.75,53.75,578835.0,46.7953,46.8127,46.7518,46.7518,578835.0
2017-06-28 09:30:00,53.77,53.81,53.73,53.74,1332899.0,46.7692,46.804,46.7344,46.7431,1332899.0
2017-06-28 10:00:00,53.74,53.78,53.74,53.75,175701.0,46.7431,46.7779,46.7431,46.7518,175701.0
2017-06-28 10:30:00,53.75,53.89,53.75,53.87,225827.0,46.7518,46.8736,46.7518,46.8562,225827.0
2017-06-28 11:00:00,53.86,53.91,53.84,53.91,227136.0,46.8475,46.891,46.8301,46.891,227136.0
2017-06-28 11:30:00,53.91,53.97,53.89,53.93,1604764.0,46.891,46.9432,46.8736,46.9084,1604764.0
2017-06-28 12:00:00,53.93,53.97,53.92,53.96,595521.0,46.9084,46.9432,46.8997,46.9345,595521.0
2017-06-28 12:30:00,53.96,53.97,53.94,53.96,111143.0,46.9345,46.9432,46.9171,46.9345,111143.0
2017-06-28 13:00:00,53.96,53.97,53.9,53.94,776073.0,46.9345,46.9432,46.8823,46.9171,776073.0
2017-06-28 13:30:00,53.94,53.96,53.91,53.92,187013.0,46.9171,46.9345,46.891,46.8997,187013.0
2017-06-28 14:00:00,53.92,53.94,53.91,53.91,344987.0,46.8997,46.9171,46.891,46.891,344987.0
2017-06-28 14:30:00,53.91,53.96,53.91,53.96,62488.0,46.891,46.9345,46.891,46.9345,62488.0
2017-06-28 15:00:00,53.96,54.02,53.95,53.99,146180.0,46.9345,46.9867,46.9258,46.9606,146180.0
2017-06-28 15:30:00,54.0,54.04,53.99,54.01,561429.0,46.9693,47.004,46.9606,46.978,561429.0
2017-06-29 09:30:00,53.78,53.85,53.77,53.8,792877.0,46.7779,46.8388,46.7692,46.7953,792877.0
2017-06-29 10:00:00,53.8,53.8,53.68,53.73,286758.0,46.7953,46.7953,46.6909,46.7344,286758.0
2017-06-29 10:30:00,53.73,53.78,53.67,53.68,453738.0,46.7344,46.7779,46.6822,46.6909,453738.0
2017-06-29 11:00:00,53.68,53.71,53.64,53.67,263254.0,46.6909,46.717,46.6561,46.6822,263254.0
2017-06-29 11:30:00,53.67,53.67,53.52,53.52,260111.0,46.6822,46.6822,46.5518,46.5518,260111.0
2017-06-29 12:00:00,53.52,53.54,53.47,53.5,617856.0,46.5518,46.5691,46.5083,46.5344,617856.0
2017-06-29 12:30:00,53.49,53.52,53.35,53.4,468678.0,46.5257,46.5518,46.4039,46.4474,468678.0
2017-06-29 13:00:00,53.4,53.44,53.29,53.3,584216.0,46.4474,46.4822,46.3517,46.3604,584216.0
2017-06-29 13:30:00,53.29,53.4,53.27,53.39,1148819.0,46.3517,46.4474,46.3343,46.4387,1148819.0
2017-06-29 14:00:00,53.39,53.5,53.36,53.47,925628.0,46.4387,46.5344,46.4126,46.5083,925628.0
2017-06-29 14:30:00,53.47,53.47,53.42,53.46,408973.0,46.5083,46.5083,46.4648,46.4996,408973.0
2017-06-29 15:00:00,53.45,53.5,53.43,53.45,304665.0,46.4909,46.5344,46.4735,46.4909,304665.0
2017-06-29 15:30:00,53.45,53.49,53.41,53.46,791722.0,46.4909,46.5257,46.4561,46.4996,791722.0
2017-06-30 09:30:00,53.71,53.76,53.65,53.69,333573.0,46.717,46.7605,46.6648,46.6996,333573.0
2017-06-30 10:00:00,53.68,53.7,53.61,53.65,1241311.0,46.6909,46.7083,46.63,46.6648,1241311.0
2017-06-30 10:30:00,53.65,53.65,53.54,53.55,290878.0,46.6648,46.6648,46.5691,46.5778,290878.0
2017-06-30 11:00:00,53.55,53.57,53.49,53.51,380648.0,46.5778,46.5952,46.5257,46.5431,380648.0
2017-06-30 11:30:00,53.5,53.53,53.49,53.51,389760.0,46.5344,46.5604,46.5257,46.5431,389760.0
2017-06-30 12:00:00,53.5,53.52,53.48,53.51,138666.0,46.5344,46.5518,46.517,46.5431,138666.0
2017-06-30 12:30:00,53.51,53.54,53.5,53.54,55338.0,46.5431,46.5691,46.5344,46.5691,55338.0
2017-06-30 13:00:00,53.54,53.57,53.53,53.54,71707.0,46.5691,46.5952,46.5604,46.5691,71707.0
2017-06-30 13:30:00,53.54,53.57,53.53,53.57,94912.0,46.5691,46.5952,46.5604,46.5952,94912.0
2017-06-30 14:00:00,53.57,53.62,53.56,53.61,133851.0,46.5952,46.6387,46.5865,46.63,133851.0
2017-06-30 14:30:00,53.61,53.62,53.56,53.56,165533.0,46.63,46.6387,46.5865,46.5865,165533.0
2017-06-30 15:00:00,53.57,53.6,53.56,53.6,488913.0,46.5952,46.6213,46.5865,46.6213,488913.0
2017-06-30 15:30:00,53.6,53.68,53.58,53.65,1497711.0,46.6213,46.6909,46.6039,46.6648,1497711.0
2017-07-03 09:30:00,53.59,53.6,53.55,53.58,147895.0,46.6126,46.6213,46.5778,46.6039,147895.0
2017-07-03 10:00:00,53.58,53.58,53.5,53.51,494689.0,46.6039,46.6039,46.5344,46.5431,494689.0
2017-07-03 10:30:00,53.51,53.54,53.5,53.52,290547.0,46.5431,46.5691,46.5344,46.5518,290547.0
2017-07-03 11:00:00,53.51,53.51,53.45,53.48,484331.0,46.5431,46.5431,46.4909,46.517,484331.0
2017-07-03 11:30:00,53.48,53.53,53.47,53.53,532983.0,46.517,46.5604,46.5083,46.5604,532983.0
2017-07-03 12:00:00,53.53,53.53,53.44,53.46,1527037.0,46.5604,46.5604,46.4822,46.4996,1527037.0
2017-07-03 12:30:00,53.46,53.47,53.35,53.38,2055936.0,46.4996,46.5083,46.4039,46.43,2055936.0
2017-07-05 09:30:00,53.3,53.3,53.23,53.25,665831.0,46.3604,46.3604,46.2995,46.3169,665831.0
2017-07-05 10:00:00,53.25,53.3,53.22,53.29,575488.0,46.3169,46.3604,46.2908,46.3517,575488.0
2017-07-05 10:30:00,53.28,53.35,53.27,53.33,180171.0,46.343,46.4039,46.3343,46.3865,180171.0
2017-07-05 11:00:00,53.32,53.33,53.29,53.32,165260.0,46.3778,46.3865,46.3517,46.3778,165260.0
2017-07-05 11:30:00,53.31,53.32,53.29,53.31,140584.0,46.3691,46.3778,46.3517,46.3691,140584.0
2017-07-05 12:00:00,53.31,53.33,53.28,53.29,414778.0,46.3691,46.3865,46.343,46.3517,414778.0
2017-07-05 12:30:00,53.29,53.32,53.27,53.32,234955.0,46.3517,46.3778,46.3343,46.3778,234955.0
2017-07-05 13:00:00,53.32,53.34,53.3,53.33,118792.0,46.3778,46.3952,46.3604,46.3865,118792.0
2017-07-05 13:30:00,53.33,53.34,53.32,53.32,86111.0,46.3865,46.3952,46.3778,46.3778,86111.0
2017-07-05 14:00:00,53.33,53.36,53.26,53.31,263498.0,46.3865,46.4126,46.3256,46.3691,263498.0
2017-07-05 14:30:00,53.31,53.35,53.3,53.33,467986.0,46.3691,46.4039,46.3604,46.3865,467986.0
2017-07-05 15:00:00,53.33,53.42,53.31,53.4,369861.0,46.3865,46.4648,46.3691,46.4474,369861.0
2017-07-05 15:30:00,53.4,53.43,53.39,53.4,489086.0,46.4474,46.4735,46.4387,46.4474,489086.0
2017-07-06 09:30:00,53.1,53.1,53.02,53.03,761182.0,46.1864,46.1864,46.1169,46.1255,761182.0
2017-07-06 10:00:00,53.03,53.05,52.97,52.99,341093.0,46.1255,46.1429,46.0734,46.0908,341093.0
2017-07-06 10:30:00,52.98,53.03,52.95,53.01,309918.0,46.0821,46.1255,46.056,46.1082,309918.0
2017-07-06 11:00:00,53.01,53.05,52.99,53.02,181031.0,46.1082,46.1429,46.0908,46.1169,181031.0
2017-07-06 11:30:00,53.02,53.04,52.98,53.0,404052.0,46.1169,46.1342,46.0821,46.0995,404052.0
2017-07-06 12:00:00,53.01,53.01,52.96,52.97,249935.0,46.1082,46.1082,46.0647,46.0734,249935.0
2017-07-06 12:30:00,52.97,52.99,52.95,52.98,337728.0,46.0734,46.0908,46.056,46.0821,337728.0
2017-07-06 13:00:00,52.98,53.03,52.97,53.02,825550.0,46.0821,46.1255,46.0734,46.1169,825550.0
2017-07-06 13:30:00,53.02,53.03,52.97,52.98,473069.0,46.1169,46.1255,46.0734,46.0821,473069.0
2017-07-06 14:00:00,52.98,52.99,52.94,52.97,626847.0,46.0821,46.0908,46.0473,46.0734,626847.0
2017-07-06 14:30:00,52.97,52.98,52.95,52.96,285043.0,46.0734,46.0821,46.056,46.0647,285043.0
2017-07-06 15:00:00,52.96,52.96,52.93,52.94,351170.0,46.0647,46.0647,46.0386,46.0473,351170.0
2017-07-06 15:30:00,52.94,53.01,52.93,53.01,2483202.0,46.0473,46.1082,46.0386,46.1082,2483202.0
2017-07-07 09:30:00,52.82,52.88,52.81,52.86,455612.0,45.9429,45.9951,45.9342,45.9777,455612.0
2017-07-07 10:00:00,52.86,52.88,52.83,52.86,579497.0,45.9777,45.9951,45.9516,45.9777,579497.0
2017-07-07 10:30:00,52.86,52.9,52.84,52.85,396010.0,45.9777,46.0125,45.9603,45.969,396010.0
2017-07-07 11:00:00,52.84,52.9,52.82,52.89,316986.0,45.9603,46.0125,45.9429,46.0038,316986.0
2017-07-07 11:30:00,52.88,52.94,52.88,52.91,248287.0,45.9951,46.0473,45.9951,46.0212,248287.0
2017-07-07 12:00:00,52.92,52.96,52.92,52.96,197967.0,46.0299,46.0647,46.0299,46.0647,197967.0
2017-07-07 12:30:00,52.96,52.96,52.92,52.94,124851.0,46.0647,46.0647,46.0299,46.0473,124851.0
2017-07-07 13:00:00,52.94,52.97,52.93,52.97,76339.0,46.0473,46.0734,46.0386,46.0734,76339.0
2017-07-07 13:30:00,52.97,52.98,52.95,52.96,191795.0,46.0734,46.0821,46.056,46.0647,191795.0
2017-07-07 14:00:00,52.96,52.97,52.94,52.95,161446.0,46.0647,46.0734,46.0473,46.056,161446.0
2017-07-07 14:30:00,52.95,52.97,52.94,52.96,104698.0,46.056,46.0734,46.0473,46.0647,104698.0
2017-07-07 15:00:00,52.96,52.99,52.94,52.98,466567.0,46.0647,46.0908,46.0473,46.0821,466567.0
2017-07-07 15:30:00,52.98,53.0,52.97,52.98,596765.0,46.0821,46.0995,46.0734,46.0821,596765.0
2017-07-10 09:30:00,52.84,52.86,52.81,52.82,290269.0,45.9603,45.9777,45.9342,45.9429,290269.0
2017-07-10 10:00:00,52.81,52.88,52.81,52.87,206451.0,45.9342,45.9951,45.9342,45.9864,206451.0
2017-07-10 10:30:00,52.87,52.91,52.85,52.9,294538.0,45.9864,46.0212,45.969,46.0125,294538.0
2017-07-10 11:00:00,52.9,52.93,52.89,52.93,118019.0,46.0125,46.0386,46.0038,46.0386,118019.0
2017-07-10 11:30:00,52.93,52.96,52.92,52.93,187730.0,46.0386,46.0647,46.0299,46.0386,187730.0
2017-07-10 12:00:00,52.93,52.93,52.9,52.91,648503.0,46.0386,46.0386,46.0125,46.0212,648503.0
2017-07-10 12:30:00,52.91,52.91,52.88,52.89,114010.0,46.0212,46.0212,45.9951,46.0038,114010.0
2017-07-10 13:00:00,52.89,52.92,52.88,52.92,240258.0,46.0038,46.0299,45.9951,46.0299,240258.0
2017-07-10 13:30:00,52.92,52.92,52.86,52.87,712518.0,46.0299,46.0299,45.9777,45.9864,712518.0
2017-07-10 14:00:00,52.86,52.87,52.85,52.86,620281.0,45.9777,45.9864,45.969,45.9777,620281.0
2017-07-10 14:30:00,52.86,52.87,52.85,52.87,206097.0,45.9777,45.9864,45.969,45.9864,206097.0
2017-07-10 15:00:00,52.87,52.88,52.86,52.88,308968.0,45.9864,45.9951,45.9777,45.9951,308968.0
2017-07-10 15:30:00,52.88,52.88,52.83,52.84,1359973.0,45.9951,45.9951,45.9516,45.9603,1359973.0
2017-07-11 09:30:00,53.05,53.06,53.01,53.01,468106.0,46.1429,46.1516,46.1082,46.1082,468106.0
2017-07-11 10:00:00,53.01,53.05,53.0,53.02,242255.0,46.1082,46.1429,46.0995,46.1169,242255.0
2017-07-11 10:30:00,53.02,53.04,52.99,53.01,346018.0,46.1169,46.1342,46.0908,46.1082,346018.0
2017-07-11 11:00:00,53.01,53.03,52.99,53.03,1067794.0,46.1082,46.1255,46.0908,46.1255,1067794.0
2017-07-11 11:30:00,53.03,53.06,53.01,53.06,174311.0,46.1255,46.1516,46.1082,46.1516,174311.0
2017-07-11 12:00:00,53.05,53.09,53.05,53.07,159861.0,46.1429,46.1777,46.1429,46.1603,159861.0
2017-07-11 12:30:00,53.06,53.11,53.06,53.09,216884.0,46.1516,46.1951,46.1516,46.1777,216884.0
2017-07-11 13:00:00,53.09,53.12,53.08,53.11,71532.0,46.1777,46.2038,46.169,46.1951,71532.0
2017-07-11 13:30:00,53.11,53.15,53.11,53.14,157237.0,46.1951,46.2299,46.1951,46.2212,157237.0
2017-07-11 14:00:00,53.15,53.2,53.14,53.2,136836.0,46.2299,46.2734,46.2212,46.2734,136836.0
2017-07-11 14:30:00,53.21,53.21,53.18,53.2,163710.0,46.2821,46.2821,46.256,46.2734,163710.0
2017-07-11 15:00:00,53.2,53.2,53.18,53.18,248157.0,46.2734,46.2734,46.256,46.256,248157.0
2017-07-11 15:30:00,53.18,53.21,53.16,53.21,1224783.0,46.256,46.2821,46.2386,46.2821,1224783.0
2017-07-12 09:30:00,53.49,53.55,53.49,53.55,353666.0,46.5257,46.5778,46.5257,46.5778,353666.0
2017-07-12 10:00:00,53.55,53.57,53.51,53.53,273676.0,46.5778,46.5952,46.5431,46.5604,273676.0
2017-07-12 10:30:00,53.53,53.59,53.52,53.58,151695.0,46.5604,46.6126,46.5518,46.6039,151695.0
2017-07-12 11:00:00,53.59,53.59,53.54,53.55,979348.0,46.6126,46.6126,46.5691,46.5778,979348.0
2017-07-12 11:30:00,53.55,53.55,53.51,53.53,1032864.0,46.5778,46.5778,46.5431,46.5604,1032864.0
2017-07-12 12:00:00,53.54,53.57,53.53,53.55,107983.0,46.5691,46.5952,46.5604,46.5778,107983.0
2017-07-12 12:30:00,53.55,53.58,53.54,53.57,80126.0,46.5778,46.6039,46.5691,46.5952,80126.0
2017-07-12 13:00:00,53.57,53.58,53.55,53.55,80390.0,46.5952,46.6039,46.5778,46.5778,80390.0
2017-07-12 13:30:00,53.55,53.58,53.54,53.57,69234.0,46.5778,46.6039,46.5691,46.5952,69234.0
2017-07-12 14:00:00,53.58,53.61,53.56,53.61,126829.0,46.6039,46.63,46.5865,46.63,126829.0
2017-07-12 14:30:00,53.61,53.61,53.56,53.56,116582.0,46.63,46.63,46.5865,46.5865,116582.0
2017-07-12 15:00:00,53.57,53.6,53.56,53.57,219014.0,46.5952,46.6213,46.5865,46.5952,219014.0
2017-07-12 15:30:00,53.57,53.58,53.55,53.56,998751.0,46.5952,46.6039,46.5778,46.5865,998751.0
2017-07-13 09:30:00,53.43,53.47,53.43,53.47,142219.0,46.4735,46.5083,46.4735,46.5083,142219.0
2017-07-13 10:00:00,53.46,53.47,53.37,53.39,154537.0,46.4996,46.5083,46.4213,46.4387,154537.0
2017-07-13 10:30:00,53.39,53.41,53.37,53.41,119127.0,46.4387,46.4561,46.4213,46.4561,119127.0
2017-07-13 11:00:00,53.4,53.44,53.4,53.41,153667.0,46.4474,46.4822,46.4474,46.4561,153667.0
2017-07-13 11:30:00,53.41,53.44,53.4,53.43,142652.0,46.4561,46.4822,46.4474,46.4735,142652.0
2017-07-13 12:00:00,53.42,53.46,53.42,53.44,80466.0,46.4648,46.4996,46.4648,46.4822,80466.0
2017-07-13 12:30:00,53.44,53.48,53.43,53.47,38323.0,46.4822,46.517,46.4735,46.5083,38323.0
2017-07-13 13:00:00,53.46,53.49,53.44,53.47,591952.0,46.4996,46.5257,46.4822,46.5083,591952.0
2017-07-13 13:30:00,53.46,53.47,53.45,53.46,231941.0,46.4996,46.5083,46.4909,46.4996,231941.0
2017-07-13 14:00:00,53.46,53.48,53.45,53.47,70388.0,46.4996,46.517,46.4909,46.5083,70388.0
2017-07-13 14:30:00,53.48,53.51,53.47,53.5,224604.0,46.517,46.5431,46.5083,46.5344,224604.0
2017-07-13 15:00:00,53.5,53.51,53.48,53.51,381391.0,46.5344,46.5431,46.517,46.5431,381391.0
2017-07-13 15:30:00,53.51,53.52,53.49,53.51,799805.0,46.5431,46.5518,46.5257,46.5431,799805.0
2017-07-14 09:30:00,53.71,53.72,53.68,53.69,222154.0,46.717,46.7257,46.6909,46.6996,222154.0
2017-07-14 10:00:00,53.69,53.71,53.6,53.61,297319.0,46.6996,46.717,46.6213,46.63,297319.0
2017-07-14 10:30:00,53.62,53.62,53.55,53.57,260572.0,46.6387,46.6387,46.5778,46.5952,260572.0
2017-07-14 11:00:00,53.57,53.58,53.53,53.57,414676.0,46.5952,46.6039,46.5604,46.5952,414676.0
2017-07-14 11:30:00,53.57,53.58,53.52,53.56,490185.0,46.5952,46.6039,46.5518,46.5865,490185.0
2017-07-14 12:00:00,53.55,53.56,53.53,53.55,619140.0,46.5778,46.5865,46.5604,46.5778,619140.0
2017-07-14 12:30:00,53.54,53.56,53.53,53.55,580262.0,46.5691,46.5865,46.5604,46.5778,580262.0
2017-07-14 13:00:00,53.55,53.57,53.52,53.56,681867.0,46.5778,46.5952,46.5518,46.5865,681867.0
2017-07-14 13:30:00,53.56,53.58,53.53,53.58,238931.0,46.5865,46.6039,46.5604,46.6039,238931.0
2017-07-14 14:00:00,53.57,53.59,53.56,53.57,94422.0,46.5952,46.6126,46.5865,46.5952,94422.0
2017-07-14 14:30:00,53.56,53.57,53.55,53.55,590850.0,46.5865,46.5952,46.5778,46.5778,590850.0
2017-07-14 15:00:00,53.55,53.57,53.54,53.57,66601.0,46.5778,46.5952,46.5691,46.5952,66601.0
2017-07-14 15:30:00,53.57,53.65,53.56,53.65,628466.0,46.5952,46.6648,46.5865,46.6648,628466.0
2017-07-17 09:30:00,53.63,53.66,53.58,53.66,515472.0,46.6474,46.6735,46.6039,46.6735,515472.0
2017-07-17 10:00:00,53.65,53.73,53.63,53.73,82005.0,46.6648,46.7344,46.6474,46.7344,82005.0
2017-07-17 10:30:00,53.72,53.74,53.65,53.68,431041.0,46.7257,46.7431,46.6648,46.6909,431041.0
2017-07-17 11:00:00,53.67,53.71,53.67,53.69,165762.0,46.6822,46.717,46.6822,46.6996,165762.0
2017-07-17 11:30:00,53.69,53.69,53.64,53.66,300666.0,46.6996,46.6996,46.6561,46.6735,300666.0
2017-07-17 12:00:00,53.66,53.73,53.66,53.72,56743.0,46.6735,46.7344,46.6735,46.7257,56743.0
2017-07-17 12:30:00,53.72,53.75,53.71,53.74,95598.0,46.7257,46.7518,46.717,46.7431,95598.0
2017-07-17 13:00:00,53.74,53.75,53.73,53.73,45263.0,46.7431,46.7518,46.7344,46.7344,45263.0
2017-07-17 13:30:00,53.73,53.74,53.67,53.67,109328.0,46.7344,46.7431,46.6822,46.6822,109328.0
2017-07-17 14:00:00,53.67,53.69,53.59,53.62,1219640.0,46.6822,46.6996,46.6126,46.6387,1219640.0
2017-07-17 14:30:00,53.62,53.63,53.58,53.59,197607.0,46.6387,46.6474,46.6039,46.6126,197607.0
2017-07-17 15:00:00,53.59,53.59,53.53,53.55,402692.0,46.6126,46.6126,46.5604,46.5778,402692.0
2017-07-17 15:30:00,53.55,53.58,53.54,53.58,782504.0,46.5778,46.6039,46.5691,46.6039,782504.0
2017-07-18 09:30:00,53.78,53.79,53.75,53.78,307481.0,46.7779,46.7866,46.7518,46.7779,307481.0
2017-07-18 10:00:00,53.78,53.86,53.77,53.82,342487.0,46.7779,46.8475,46.7692,46.8127,342487.0
2017-07-18 10:30:00,53.82,53.84,53.77,53.8,1001096.0,46.8127,46.8301,46.7692,46.7953,1001096.0
2017-07-18 11:00:00,53.8,53.81,53.77,53.81,479202.0,46.7953,46.804,46.7692,46.804,479202.0
2017-07-18 11:30:00,53.81,53.84,53.8,53.83,86808.0,46.804,46.8301,46.7953,46.8214,86808.0
2017-07-18 12:00:00,53.83,53.86,53.79,53.8,213498.0,46.8214,46.8475,46.7866,46.7953,213498.0
2017-07-18 12:30:00,53.8,53.81,53.76,53.76,165435.0,46.7953,46.804,46.7605,46.7605,165435.0
2017-07-18 13:00:00,53.76,53.79,53.76,53.78,112144.0,46.7605,46.7866,46.7605,46.7779,112144.0
2017-07-18 13:30:00,53.78,53.8,53.77,53.79,64735.0,46.7779,46.7953,46.7692,46.7866,64735.0
2017-07-18 14:00:00,53.79,53.82,53.78,53.81,162304.0,46.7866,46.8127,46.7779,46.804,162304.0
2017-07-18 14:30:00,53.82,53.83,53.8,53.82,172312.0,46.8127,46.8214,46.7953,46.8127,172312.0
2017-07-18 15:00:00,53.81,53.82,53.81,53.82,60819.0,46.804,46.8127,46.804,46.8127,60819.0
2017-07-18 15:30:00,53.82,53.85,53.8,53.84,789949.0,46.8127,46.8388,46.7953,46.8301,789949.0
2017-07-19 09:30:00,54.0,54.06,54.0,54.06,426622.0,46.9693,47.0214,46.9693,47.0214,426622.0
2017-07-19 10:00:00,54.06,54.08,54.01,54.02,303524.0,47.0214,47.0388,46.978,46.9867,303524.0
2017-07-19 10:30:00,54.02,54.03,53.97,54.03,247094.0,46.9867,46.9953,46.9432,46.9953,247094.0
2017-07-19 11:00:00,54.03,54.08,54.03,54.05,157069.0,46.9953,47.0388,46.9953,47.0127,157069.0
2017-07-19 11:30:00,54.06,54.08,54.03,54.03,102248.0,47.0214,47.0388,46.9953,46.9953,102248.0
2017-07-19 12:00:00,54.03,54.08,54.03,54.06,96253.0,46.9953,47.0388,46.9953,47.0214,96253.0
2017-07-19 12:30:00,54.06,54.07,54.04,54.05,53634.0,47.0214,47.0301,47.004,47.0127,53634.0
2017-07-19 13:00:00,54.05,54.07,54.05,54.06,162022.0,47.0127,47.0301,47.0127,47.0214,162022.0
2017-07-19 13:30:00,54.07,54.09,54.06,54.07,121116.0,47.0301,47.0475,47.0214,47.0301,121116.0
2017-07-19 14:00:00,54.07,54.08,54.05,54.08,54697.0,47.0301,47.0388,47.0127,47.0388,54697.0
2017-07-19 14:30:00,54.08,54.09,54.06,54.09,167893.0,47.0388,47.0475,47.0214,47.0475,167893.0
2017-07-19 15:00:00,54.09,54.09,54.06,54.09,454028.0,47.0475,47.0475,47.0214,47.0475,454028.0
2017-07-19 15:30:00,54.09,54.09,54.06,54.08,686438.0,47.0475,47.0475,47.0214,47.0388,686438.0
2017-07-20 09:30:00,54.24,54.29,54.21,54.23,1288011.0,47.178,47.2215,47.1519,47.1693,1288011.0
2017-07-20 10:00:00,54.23,54.26,54.18,54.19,173921.0,47.1693,47.1954,47.1258,47.1345,173921.0
2017-07-20 10:30:00,54.19,54.31,54.18,54.3,457786.0,47.1345,47.2389,47.1258,47.2302,457786.0
2017-07-20 11:00:00,54.31,54.35,54.29,54.31,146523.0,47.2389,47.2737,47.2215,47.2389,146523.0
2017-07-20 11:30:00,54.31,54.31,54.25,54.26,453295.0,47.2389,47.2389,47.1867,47.1954,453295.0
2017-07-20 12:00:00,54.26,54.3,54.25,54.3,253613.0,47.1954,47.2302,47.1867,47.2302,253613.0
2017-07-20 12:30:00,54.3,54.3,54.26,54.26,90710.0,47.2302,47.2302,47.1954,47.1954,90710.0
2017-07-20 13:00:00,54.26,54.3,54.25,54.3,99233.0,47.1954,47.2302,47.1867,47.2302,99233.0
2017-07-20 13:30:00,54.3,54.32,54.27,54.28,308239.0,47.2302,47.2476,47.2041,47.2128,308239.0
2017-07-20 14:00:00,54.28,54.28,54.26,54.27,86901.0,47.2128,47.2128,47.1954,47.2041,86901.0
2017-07-20 14:30:00,54.27,54.27,54.24,54.26,100363.0,47.2041,47.2041,47.178,47.1954,100363.0
2017-07-20 15:00:00,54.26,54.28,54.25,54.28,165410.0,47.1954,47.2128,47.1867,47.2128,165410.0
2017-07-20 15:30:00,54.28,54.3,54.25,54.27,1039253.0,47.2128,47.2302,47.1867,47.2041,1039253.0
2017-07-21 09:30:00,54.24,54.28,54.23,54.25,459369.0,47.178,47.2128,47.1693,47.1867,459369.0
2017-07-21 10:00:00,54.25,54.26,54.21,54.26,636103.0,47.1867,47.1954,47.1519,47.1954,636103.0
2017-07-21 10:30:00,54.26,54.29,54.24,54.27,423378.0,47.1954,47.2215,47.178,47.2041,423378.0
2017-07-21 11:00:00,54.27,54.27,54.23,54.23,279581.0,47.2041,47.2041,47.1693,47.1693,279581.0
2017-07-21 11:30:00,54.24,54.27,54.23,54.25,153384.0,47.178,47.2041,47.1693,47.1867,153384.0
2017-07-21 12:00:00,54.26,54.32,54.25,54.31,202899.0,47.1954,47.2476,47.1867,47.2389,202899.0
2017-07-21 12:30:00,54.31,54.35,54.3,54.34,129895.0,47.2389,47.2737,47.2302,47.265,129895.0
2017-07-21 13:00:00,54.35,54.37,54.34,54.37,298761.0,47.2737,47.2911,47.265,47.2911,298761.0
2017-07-21 13:30:00,54.37,54.37,54.32,54.33,45860.0,47.2911,47.2911,47.2476,47.2563,45860.0
2017-07-21 14:00:00,54.33,54.36,54.31,54.36,72000.0,47.2563,47.2824,47.2389,47.2824,72000.0
2017-07-21 14:30:00,54.36,54.38,54.35,54.37,101337.0,47.2824,47.2998,47.2737,47.2911,101337.0
2017-07-21 15:00:00,54.37,54.38,54.36,54.37,182745.0,47.2911,47.2998,47.2824,47.2911,182745.0
2017-07-21 15:30:00,54.37,54.4,54.36,54.38,1136557.0,47.2911,47.3172,47.2824,47.2998,1136557.0
2017-07-24 09:30:00,54.25,54.26,54.18,54.22,686102.0,47.1867,47.1954,47.1258,47.1606,686102.0
2017-07-24 10:00:00,54.21,54.25,54.19,54.2,134298.0,47.1519,47.1867,47.1345,47.1432,134298.0
2017-07-24 10:30:00,54.19,54.19,54.12,54.12,225116.0,47.1345,47.1345,47.0736,47.0736,225116.0
2017-07-24 11:00:00,54.12,54.14,54.1,54.11,290589.0,47.0736,47.091,47.0562,47.0649,290589.0
2017-07-24 11:30:00,54.1,54.15,54.1,54.15,52809.0,47.0562,47.0997,47.0562,47.0997,52809.0
2017-07-24 12:00:00,54.14,54.15,54.09,54.14,256221.0,47.091,47.0997,47.0475,47.091,256221.0
2017-07-24 12:30:00,54.13,54.17,54.13,54.15,84521.0,47.0823,47.1171,47.0823,47.0997,84521.0
2017-07-24 13:00:00,54.15,54.16,54.13,54.15,130562.0,47.0997,47.1084,47.0823,47.0997,130562.0
2017-07-24 13:30:00,54.15,54.17,54.14,54.17,261441.0,47.0997,47.1171,47.091,47.1171,261441.0
2017-07-24 14:00:00,54.17,54.2,54.17,54.2,96797.0,47.1171,47.1432,47.1171,47.1432,96797.0
2017-07-24 14:30:00,54.2,54.23,54.19,54.23,113826.0,47.1432,47.1693,47.1345,47.1693,113826.0
2017-07-24 15:00:00,54.23,54.26,54.22,54.26,105116.0,47.1693,47.1954,47.1606,47.1954,105116.0
2017-07-24 15:30:00,54.26,54.27,54.24,54.24,362632.0,47.1954,47.2041,47.178,47.178,362632.0
2017-07-25 09:30:00,54.13,54.15,54.1,54.11,265134.0,47.0823,47.0997,47.0562,47.0649,265134.0
2017-07-25 10:00:00,54.11,54.11,54.05,54.1,163959.0,47.0649,47.0649,47.0127,47.0562,163959.0
2017-07-25 10:30:00,54.1,54.12,54.08,54.09,176881.0,47.0562,47.0736,47.0388,47.0475,176881.0
2017-07-25 11:00:00,54.09,54.15,54.09,54.15,219817.0,47.0475,47.0997,47.0475,47.0997,219817.0
2017-07-25 11:30:00,54.15,54.18,54.13,54.16,181033.0,47.0997,47.1258,47.0823,47.1084,181033.0
2017-07-25 12:00:00,54.16,54.21,54.16,54.19,150486.0,47.1084,47.1519,47.1084,47.1345,150486.0
2017-07-25 12:30:00,54.2,54.24,54.19,54.24,245049.0,47.1432,47.178,47.1345,47.178,245049.0
2017-07-25 13:00:00,54.23,54.25,54.21,54.22,155104.0,47.1693,47.1867,47.1519,47.1606,155104.0
2017-07-25 13:30:00,54.23,54.23,54.18,54.19,98255.0,47.1693,47.1693,47.1258,47.1345,98255.0
2017-07-25 14:00:00,54.19,54.2,54.11,54.11,112465.0,47.1345,47.1432,47.0649,47.0649,112465.0
2017-07-25 14:30:00,54.12,54.14,54.11,54.11,155962.0,47.0736,47.091,47.0649,47.0649,155962.0
2017-07-25 15:00:00,54.11,54.14,54.1,54.11,169600.0,47.0649,47.091,47.0562,47.0649,169600.0
2017-07-25 15:30:00,54.11,54.11,54.05,54.06,1592695.0,47.0649,47.0649,47.0127,47.0214,1592695.0
2017-07-26 09:30:00,54.1,54.11,54.06,54.07,296522.0,47.0562,47.0649,47.0214,47.0301,296522.0
2017-07-26 10:00:00,54.07,54.1,54.06,54.07,180085.0,47.0301,47.0562,47.0214,47.0301,180085.0
2017-07-26 10:30:00,54.08,54.08,54.04,54.05,144021.0,47.0388,47.0388,47.004,47.0127,144021.0
2017-07-26 11:00:00,54.04,54.06,54.01,54.02,517893.0,47.004,47.0214,46.978,46.9867,517893.0
2017-07-26 11:30:00,54.02,54.03,53.99,54.02,480583.0,46.9867,46.9953,46.9606,46.9867,480583.0
2017-07-26 12:00:00,54.02,54.03,54.0,54.01,70938.0,46.9867,46.9953,46.9693,46.978,70938.0
2017-07-26 12:30:00,54.0,54.01,53.98,54.0,122329.0,46.9693,46.978,46.9519,46.9693,122329.0
2017-07-26 13:00:00,53.99,54.03,53.98,54.02,130326.0,46.9606,46.9953,46.9519,46.9867,130326.0
2017-07-26 13:30:00,54.02,54.05,54.0,54.02,188605.0,46.9867,47.0127,46.9693,46.9867,188605.0
2017-07-26 14:00:00,54.03,54.2,53.99,54.2,939729.0,46.9953,47.1432,46.9606,47.1432,939729.0
2017-07-26 14:30:00,54.19,54.23,54.18,54.21,122096.0,47.1345,47.1693,47.1258,47.1519,122096.0
2017-07-26 15:00:00,54.21,54.26,54.21,54.24,892375.0,47.1519,47.1954,47.1519,47.178,892375.0
2017-07-26 15:30:00,54.24,54.25,54.21,54.23,692340.0,47.178,47.1867,47.1519,47.1693,692340.0
2017-07-27 09:30:00,54.49,54.49,54.42,54.46,481501.0,47.3955,47.3955,47.3346,47.3694,481501.0
2017-07-27 10:00:00,54.46,54.48,54.42,54.43,259766.0,47.3694,47.3868,47.3346,47.3433,259766.0
2017-07-27 10:30:00,54.43,54.43,54.34,54.38,2695292.0,47.3433,47.3433,47.265,47.2998,2695292.0
2017-07-27 11:00:00,54.38,54.39,54.35,54.36,507561.0,47.2998,47.3085,47.2737,47.2824,507561.0
2017-07-27 11:30:00,54.37,54.41,54.36,54.4,64326.0,47.2911,47.3259,47.2824,47.3172,64326.0
2017-07-27 12:00:00,54.41,54.45,54.41,54.43,96620.0,47.3259,47.3607,47.3259,47.3433,96620.0
2017-07-27 12:30:00,54.43,54.49,54.41,54.47,332048.0,47.3433,47.3955,47.3259,47.3781,332048.0
2017-07-27 13:00:00,54.46,54.47,54.33,54.36,341218.0,47.3694,47.3781,47.2563,47.2824,341218.0
2017-07-27 13:30:00,54.35,54.4,54.3,54.39,316210.0,47.2737,47.3172,47.2302,47.3085,316210.0
2017-07-27 14:00:00,54.4,54.42,54.37,54.42,160412.0,47.3172,47.3346,47.2911,47.3346,160412.0
2017-07-27 14:30:00,54.42,54.43,54.38,54.39,72475.0,47.3346,47.3433,47.2998,47.3085,72475.0
2017-07-27 15:00:00,54.39,54.4,54.36,54.39,144843.0,47.3085,47.3172,47.2824,47.3085,144843.0
2017-07-27 15:30:00,54.4,54.42,54.37,54.41,600408.0,47.3172,47.3346,47.2911,47.3259,600408.0
2017-07-28 09:30:00,54.41,54.46,54.39,54.43,245818.0,47.3259,47.3694,47.3085,47.3433,245818.0
2017-07-28 10:00:00,54.43,54.46,54.38,54.4,152728.0,47.3433,47.3694,47.2998,47.3172,152728.0
2017-07-28 10:30:00,54.4,54.44,54.38,54.42,190446.0,47.3172,47.352,47.2998,47.3346,190446.0
2017-07-28 11:00:00,54.42,54.51,54.42,54.48,375906.0,47.3346,47.4129,47.3346,47.3868,375906.0
2017-07-28 11:30:00,54.48,54.51,54.47,54.48,108248.0,47.3868,47.4129,47.3781,47.3868,108248.0
2017-07-28 12:00:00,54.48,54.49,54.46,54.47,79965.0,47.3868,47.3955,47.3694,47.3781,79965.0
2017-07-28 12:30:00,54.46,54.49,54.46,54.48,32790.0,47.3694,47.3955,47.3694,47.3868,32790.0
2017-07-28 13:00:00,54.48,54.49,54.46,54.48,195336.0,47.3868,47.3955,47.3694,47.3868,195336.0
2017-07-28 13:30:00,54.49,54.49,54.47,54.48,69702.0,47.3955,47.3955,47.3781,47.3868,69702.0
2017-07-28 14:00:00,54.48,54.49,54.46,54.49,82092.0,47.3868,47.3955,47.3694,47.3955,82092.0
2017-07-28 14:30:00,54.49,54.56,54.48,54.55,130044.0,47.3955,47.4563,47.3868,47.4476,130044.0
2017-07-28 15:00:00,54.55,54.57,54.54,54.55,204351.0,47.4476,47.465,47.4389,47.4476,204351.0
2017-07-28 15:30:00,54.55,54.6,54.55,54.59,516653.0,47.4476,47.4911,47.4476,47.4824,516653.0
2017-07-31 09:30:00,54.68,54.7,54.65,54.69,497496.0,47.5607,47.5781,47.5346,47.5694,497496.0
2017-07-31 10:00:00,54.68,54.71,54.67,54.7,124966.0,47.5607,47.5868,47.552,47.5781,124966.0
2017-07-31 10:30:00,54.7,54.7,54.65,54.66,189912.0,47.5781,47.5781,47.5346,47.5433,189912.0
2017-07-31 11:00:00,54.66,54.68,54.63,54.64,165678.0,47.5433,47.5607,47.5172,47.5259,165678.0
2017-07-31 11:30:00,54.63,54.69,54.63,54.69,110949.0,47.5172,47.5694,47.5172,47.5694,110949.0
2017-07-31 12:00:00,54.69,54.7,54.64,54.7,62962.0,47.5694,47.5781,47.5259,47.5781,62962.0
2017-07-31 12:30:00,54.7,54.72,54.68,54.68,209734.0,47.5781,47.5955,47.5607,47.5607,209734.0
2017-07-31 13:00:00,54.68,54.69,54.66,54.69,96979.0,47.5607,47.5694,47.5433,47.5694,96979.0
2017-07-31 13:30:00,54.69,54.7,54.67,54.68,119795.0,47.5694,47.5781,47.552,47.5607,119795.0
2017-07-31 14:00:00,54.68,54.7,54.67,54.69,85386.0,47.5607,47.5781,47.552,47.5694,85386.0
2017-07-31 14:30:00,54.69,54.75,54.69,54.74,104283.0,47.5694,47.6216,47.5694,47.6129,104283.0
2017-07-31 15:00:00,54.74,54.77,54.73,54.77,105497.0,47.6129,47.639,47.6042,47.639,105497.0
2017-07-31 15:30:00,54.77,54.8,54.73,54.74,691812.0,47.639,47.6651,47.6042,47.6129,691812.0
2017-08-01 09:30:00,55.19,55.23,55.17,55.21,668227.0,48.0043,48.0391,47.9869,48.0217,668227.0
2017-08-01 10:00:00,55.21,55.25,55.16,55.21,489798.0,48.0217,48.0565,47.9782,48.0217,489798.0
2017-08-01 10:30:00,55.21,55.27,55.2,55.26,269218.0,48.0217,48.0739,48.013,48.0652,269218.0
2017-08-01 11:00:00,55.26,55.28,55.17,55.18,560420.0,48.0652,48.0826,47.9869,47.9956,560420.0
2017-08-01 11:30:00,55.18,55.2,55.17,55.17,215943.0,47.9956,48.013,47.9869,47.9869,215943.0
2017-08-01 12:00:00,55.17,55.18,55.15,55.15,144762.0,47.9869,47.9956,47.9695,47.9695,144762.0
2017-08-01 12:30:00,55.16,55.16,55.14,55.15,94823.0,47.9782,47.9782,47.9608,47.9695,94823.0
2017-08-01 13:00:00,55.15,55.16,55.13,55.15,159030.0,47.9695,47.9782,47.9521,47.9695,159030.0
2017-08-01 13:30:00,55.15,55.17,55.14,55.16,127350.0,47.9695,47.9869,47.9608,47.9782,127350.0
2017-08-01 14:00:00,55.16,55.18,55.15,55.16,179973.0,47.9782,47.9956,47.9695,47.9782,179973.0
2017-08-01 14:30:00,55.16,55.16,55.14,55.14,136186.0,47.9782,47.9782,47.9608,47.9608,136186.0
2017-08-01 15:00:00,55.15,55.15,55.1,55.1,254279.0,47.9695,47.9695,47.926,47.926,254279.0
2017-08-01 15:30:00,55.1,55.12,55.08,55.08,939366.0,47.926,47.9434,47.9086,47.9086,939366.0
2017-08-02 09:30:00,55.12,55.13,55.09,55.1,410067.0,47.9434,47.9521,47.9173,47.926,410067.0
2017-08-02 10:00:00,55.11,55.13,55.05,55.06,162289.0,47.9347,47.9521,47.8825,47.8912,162289.0
2017-08-02 10:30:00,55.07,55.09,55.04,55.06,232850.0,47.8999,47.9173,47.8738,47.8912,232850.0
2017-08-02 11:00:00,55.07,55.1,55.06,55.1,160991.0,47.8999,47.926,47.8912,47.926,160991.0
2017-08-02 11:30:00,55.1,55.11,55.07,55.08,114410.0,47.926,47.9347,47.8999,47.9086,114410.0
2017-08-02 12:00:00,55.08,55.08,55.06,55.06,48330.0,47.9086,47.9086,47.8912,47.8912,48330.0
2017-08-02 12:30:00,55.06,55.09,55.06,55.09,39374.0,47.8912,47.9173,47.8912,47.9173,39374.0
2017-08-02 13:00:00,55.09,55.14,55.08,55.12,82587.0,47.9173,47.9608,47.9086,47.9434,82587.0
2017-08-02 13:30:00,55.12,55.12,55.1,55.12,111726.0,47.9434,47.9434,47.926,47.9434,111726.0
2017-08-02 14:00:00,55.12,55.12,55.09,55.1,40484.0,47.9434,47.9434,47.9173,47.926,40484.0
2017-08-02 14:30:00,55.11,55.12,55.09,55.11,117325.0,47.9347,47.9434,47.9173,47.9347,117325.0
2017-08-02 15:00:00,55.11,55.11,55.08,55.09,91613.0,47.9347,47.9347,47.9086,47.9173,91613.0
2017-08-02 15:30:00,55.09,55.09,55.04,55.07,608690.0,47.9173,47.9173,47.8738,47.8999,608690.0
2017-08-03 09:30:00,55.06,55.08,55.05,55.08,187508.0,47.8912,47.9086,47.8825,47.9086,187508.0
2017-08-03 10:00:00,55.08,55.21,55.08,55.2,405547.0,47.9086,48.0217,47.9086,48.013,405547.0
2017-08-03 10:30:00,55.2,55.21,55.16,55.2,110617.0,48.013,48.0217,47.9782,48.013,110617.0
2017-08-03 11:00:00,55.19,55.2,55.15,55.17,279040.0,48.0043,48.013,47.9695,47.9869,279040.0
2017-08-03 11:30:00,55.16,55.2,55.15,55.15,139723.0,47.9782,48.013,47.9695,47.9695,139723.0
2017-08-03 12:00:00,55.16,55.17,55.14,55.15,62173.0,47.9782,47.9869,47.9608,47.9695,62173.0
2017-08-03 12:30:00,55.16,55.17,55.12,55.13,39407.0,47.9782,47.9869,47.9434,47.9521,39407.0
2017-08-03 13:00:00,55.13,55.14,55.12,55.14,34842.0,47.9521,47.9608,47.9434,47.9608,34842.0
2017-08-03 13:30:00,55.13,55.15,55.12,55.13,53369.0,47.9521,47.9695,47.9434,47.9521,53369.0
2017-08-03 14:00:00,55.13,55.16,55.13,55.15,39911.0,47.9521,47.9782,47.9521,47.9695,39911.0
2017-08-03 14:30:00,55.14,55.19,55.14,55.19,56177.0,47.9608,48.0043,47.9608,48.0043,56177.0
2017-08-03 15:00:00,55.19,55.2,55.16,55.17,147082.0,48.0043,48.013,47.9782,47.9869,147082.0
2017-08-03 15:30:00,55.16,55.25,55.14,55.18,3967299.0,47.9782,48.0565,47.9608,47.9956,3967299.0
2017-08-04 09:30:00,55.15,55.18,55.05,55.05,276375.0,47.9695,47.9956,47.8825,47.8825,276375.0
2017-08-04 10:00:00,55.05,55.06,54.99,55.03,381656.0,47.8825,47.8912,47.8304,47.8652,381656.0
2017-08-04 10:30:00,55.03,55.1,55.02,55.08,106801.0,47.8652,47.926,47.8565,47.9086,106801.0
2017-08-04 11:00:00,55.08,55.14,55.07,55.11,241199.0,47.9086,47.9608,47.8999,47.9347,241199.0
2017-08-04 11:30:00,55.11,55.16,55.11,55.16,55272.0,47.9347,47.9782,47.9347,47.9782,55272.0
2017-08-04 12:00:00,55.15,55.16,55.11,55.15,50982.0,47.9695,47.9782,47.9347,47.9695,50982.0
2017-08-04 12:30:00,55.15,55.15,55.12,55.14,60923.0,47.9695,47.9695,47.9434,47.9608,60923.0
2017-08-04 13:00:00,55.13,55.16,55.13,55.16,70939.0,47.9521,47.9782,47.9521,47.9782,70939.0
2017-08-04 13:30:00,55.16,55.16,55.13,55.15,319966.0,47.9782,47.9782,47.9521,47.9695,319966.0
2017-08-04 14:00:00,55.15,55.17,55.14,55.16,102558.0,47.9695,47.9869,47.9608,47.9782,102558.0
2017-08-04 14:30:00,55.16,55.18,55.16,55.16,138299.0,47.9782,47.9956,47.9782,47.9782,138299.0
2017-08-04 15:00:00,55.17,55.19,55.14,55.14,164446.0,47.9869,48.0043,47.9608,47.9608,164446.0
2017-08-04 15:30:00,55.14,55.16,55.12,55.15,1231725.0,47.9608,47.9782,47.9434,47.9695,1231725.0
2017-08-07 09:30:00,54.99,55.03,54.97,55.03,177506.0,47.8304,47.8652,47.813,47.8652,177506.0
2017-08-07 10:00:00,55.03,55.05,55.0,55.05,115807.0,47.8652,47.8825,47.8391,47.8825,115807.0
2017-08-07 10:30:00,55.05,55.09,55.04,55.04,329220.0,47.8825,47.9173,47.8738,47.8738,329220.0
2017-08-07 11:00:00,55.04,55.06,55.03,55.05,180811.0,47.8738,47.8912,47.8652,47.8825,180811.0
2017-08-07 11:30:00,55.05,55.1,55.05,55.1,189056.0,47.8825,47.926,47.8825,47.926,189056.0
2017-08-07 12:00:00,55.1,55.1,55.06,55.07,77042.0,47.926,47.926,47.8912,47.8999,77042.0
2017-08-07 12:30:00,55.07,55.1,55.06,55.1,148726.0,47.8999,47.926,47.8912,47.926,148726.0
2017-08-07 13:00:00,55.1,55.11,55.09,55.1,69721.0,47.926,47.9347,47.9173,47.926,69721.0
2017-08-07 13:30:00,55.1,55.1,55.08,55.09,78370.0,47.926,47.926,47.9086,47.9173,78370.0
2017-08-07 14:00:00,55.08,55.09,55.08,55.08,47841.0,47.9086,47.9173,47.9086,47.9086,47841.0
2017-08-07 14:30:00,55.09,55.09,55.07,55.07,100732.0,47.9173,47.9173,47.8999,47.8999,100732.0
2017-08-07 15:00:00,55.07,55.1,55.06,55.1,107786.0,47.8999,47.926,47.8912,47.926,107786.0
2017-08-07 15:30:00,55.1,55.14,55.09,55.13,368924.0,47.926,47.9608,47.9173,47.9521,368924.0
2017-08-08 09:30:00,55.06,55.11,55.06,55.11,177678.0,47.8912,47.9347,47.8912,47.9347,177678.0
2017-08-08 10:00:00,55.1,55.11,55.02,55.04,276710.0,47.926,47.9347,47.8565,47.8738,276710.0
2017-08-08 10:30:00,55.03,55.05,54.97,55.04,270367.0,47.8652,47.8825,47.813,47.8738,270367.0
2017-08-08 11:00:00,55.04,55.05,55.03,55.03,689747.0,47.8738,47.8825,47.8652,47.8652,689747.0
2017-08-08 11:30:00,55.03,55.11,55.03,55.1,303779.0,47.8652,47.9347,47.8652,47.926,303779.0
2017-08-08 12:00:00,55.11,55.15,55.1,55.15,226511.0,47.9347,47.9695,47.926,47.9695,226511.0
2017-08-08 12:30:00,55.14,55.14,55.1,55.13,104584.0,47.9608,47.9608,47.926,47.9521,104584.0
2017-08-08 13:00:00,55.12,55.15,55.11,55.11,570511.0,47.9434,47.9695,47.9347,47.9347,570511.0
2017-08-08 13:30:00,55.11,55.12,55.09,55.11,136384.0,47.9347,47.9434,47.9173,47.9347,136384.0
2017-08-08 14:00:00,55.11,55.11,55.06,55.08,220546.0,47.9347,47.9347,47.8912,47.9086,220546.0
2017-08-08 14:30:00,55.07,55.09,55.07,55.08,151938.0,47.8999,47.9173,47.8999,47.9086,151938.0
2017-08-08 15:00:00,55.08,55.09,55.0,55.03,216928.0,47.9086,47.9173,47.8391,47.8652,216928.0
2017-08-08 15:30:00,55.03,55.06,55.02,55.04,1148882.0,47.8652,47.8912,47.8565,47.8738,1148882.0
2017-08-09 09:30:00,54.77,54.77,54.64,54.68,693013.0,47.639,47.639,47.5259,47.5607,693013.0
2017-08-09 10:00:00,54.66,54.7,54.65,54.69,484893.0,47.5433,47.5781,47.5346,47.5694,484893.0
2017-08-09 10:30:00,54.69,54.72,54.65,54.72,579916.0,47.5694,47.5955,47.5346,47.5955,579916.0
2017-08-09 11:00:00,54.71,54.73,54.68,54.7,546703.0,47.5868,47.6042,47.5607,47.5781,546703.0
2017-08-09 11:30:00,54.71,54.73,54.68,54.71,389100.0,47.5868,47.6042,47.5607,47.5868,389100.0
2017-08-09 12:00:00,54.71,54.72,54.69,54.71,178243.0,47.5868,47.5955,47.5694,47.5868,178243.0
2017-08-09 12:30:00,54.72,54.74,54.71,54.74,131047.0,47.5955,47.6129,47.5868,47.6129,131047.0
2017-08-09 13:00:00,54.73,54.74,54.71,54.74,252094.0,47.6042,47.6129,47.5868,47.6129,252094.0
2017-08-09 13:30:00,54.73,54.74,54.71,54.72,219533.0,47.6042,47.6129,47.5868,47.5955,219533.0
2017-08-09 14:00:00,54.72,54.74,54.7,54.74,258497.0,47.5955,47.6129,47.5781,47.6129,258497.0
2017-08-09 14:30:00,54.74,54.76,54.72,54.73,311623.0,47.6129,47.6303,47.5955,47.6042,311623.0
2017-08-09 15:00:00,54.72,54.73,54.71,54.72,252931.0,47.5955,47.6042,47.5868,47.5955,252931.0
2017-08-09 15:30:00,54.72,54.76,54.71,54.74,1239609.0,47.5955,47.6303,47.5868,47.6129,1239609.0
2017-08-10 09:30:00,54.58,54.6,54.5,54.51,398024.0,47.4737,47.4911,47.4042,47.4129,398024.0
2017-08-10 10:00:00,54.51,54.53,54.44,54.51,536707.0,47.4129,47.4303,47.352,47.4129,536707.0
2017-08-10 10:30:00,54.51,54.54,54.48,54.52,308798.0,47.4129,47.4389,47.3868,47.4216,308798.0
2017-08-10 11:00:00,54.51,54.52,54.42,54.43,375088.0,47.4129,47.4216,47.3346,47.3433,375088.0
2017-08-10 11:30:00,54.43,54.43,54.31,54.33,461797.0,47.3433,47.3433,47.2389,47.2563,461797.0
2017-08-10 12:00:00,54.33,54.33,54.28,54.28,196897.0,47.2563,47.2563,47.2128,47.2128,196897.0
2017-08-10 12:30:00,54.28,54.28,54.18,54.25,356844.0,47.2128,47.2128,47.1258,47.1867,356844.0
2017-08-10 13:00:00,54.26,54.34,54.25,54.32,151207.0,47.1954,47.265,47.1867,47.2476,151207.0
2017-08-10 13:30:00,54.31,54.32,54.26,54.27,106649.0,47.2389,47.2476,47.1954,47.2041,106649.0
2017-08-10 14:00:00,54.27,54.32,54.25,54.3,278607.0,47.2041,47.2476,47.1867,47.2302,278607.0
2017-08-10 14:30:00,54.3,54.34,54.24,54.26,362224.0,47.2302,47.265,47.178,47.1954,362224.0
2017-08-10 15:00:00,54.26,54.28,54.17,54.18,240668.0,47.1954,47.2128,47.1171,47.1258,240668.0
2017-08-10 15:30:00,54.18,54.18,54.08,54.14,1386956.0,47.1258,47.1258,47.0388,47.091,1386956.0
2017-08-11 09:30:00,54.17,54.18,54.11,54.15,682348.0,47.1171,47.1258,47.0649,47.0997,682348.0
2017-08-11 10:00:00,54.14,54.24,54.13,54.23,201025.0,47.091,47.178,47.0823,47.1693,201025.0
2017-08-11 10:30:00,54.23,54.24,54.17,54.19,202690.0,47.1693,47.178,47.1171,47.1345,202690.0
2017-08-11 11:00:00,54.19,54.19,54.07,54.07,293527.0,47.1345,47.1345,47.0301,47.0301,293527.0
2017-08-11 11:30:00,54.08,54.15,54.08,54.11,179205.0,47.0388,47.0997,47.0388,47.0649,179205.0
2017-08-11 12:00:00,54.11,54.2,54.09,54.19,156574.0,47.0649,47.1432,47.0475,47.1345,156574.0
2017-08-11 12:30:00,54.19,54.21,54.17,54.18,190811.0,47.1345,47.1519,47.1171,47.1258,190811.0
2017-08-11 13:00:00,54.18,54.23,54.18,54.2,322813.0,47.1258,47.1693,47.1258,47.1432,322813.0
2017-08-11 13:30:00,54.2,54.22,54.18,54.21,121147.0,47.1432,47.1606,47.1258,47.1519,121147.0
2017-08-11 14:00:00,54.21,54.23,54.19,54.2,392888.0,47.1519,47.1693,47.1345,47.1432,392888.0
2017-08-11 14:30:00,54.19,54.2,54.11,54.12,155494.0,47.1345,47.1432,47.0649,47.0736,155494.0
2017-08-11 15:00:00,54.12,54.15,54.1,54.13,230015.0,47.0736,47.0997,47.0562,47.0823,230015.0
2017-08-11 15:30:00,54.14,54.23,54.06,54.07,1160734.0,47.091,47.1693,47.0214,47.0301,1160734.0
2017-08-14 09:30:00,54.4,54.42,54.38,54.4,373349.0,47.3172,47.3346,47.2998,47.3172,373349.0
2017-08-14 10:00:00,54.4,54.46,54.39,54.44,399726.0,47.3172,47.3694,47.3085,47.352,399726.0
2017-08-14 10:30:00,54.44,54.5,54.43,54.5,187620.0,47.352,47.4042,47.3433,47.4042,187620.0
2017-08-14 11:00:00,54.49,54.51,54.45,54.47,444518.0,47.3955,47.4129,47.3607,47.3781,444518.0
2017-08-14 11:30:00,54.47,54.48,54.44,54.47,103606.0,47.3781,47.3868,47.352,47.3781,103606.0
2017-08-14 12:00:00,54.47,54.5,54.45,54.48,137802.0,47.3781,47.4042,47.3607,47.3868,137802.0
2017-08-14 12:30:00,54.48,54.51,54.47,54.51,115676.0,47.3868,47.4129,47.3781,47.4129,115676.0
2017-08-14 13:00:00,54.5,54.52,54.48,54.51,1385203.0,47.4042,47.4216,47.3868,47.4129,1385203.0
2017-08-14 13:30:00,54.51,54.52,54.44,54.46,351510.0,47.4129,47.4216,47.352,47.3694,351510.0
2017-08-14 14:00:00,54.46,54.48,54.45,54.47,248570.0,47.3694,47.3868,47.3607,47.3781,248570.0
2017-08-14 14:30:00,54.47,54.49,54.45,54.47,326934.0,47.3781,47.3955,47.3607,47.3781,326934.0
2017-08-14 15:00:00,54.47,54.48,54.45,54.47,226076.0,47.3781,47.3868,47.3607,47.3781,226076.0
2017-08-14 15:30:00,54.47,54.48,54.43,54.48,1335420.0,47.3781,47.3868,47.3433,47.3868,1335420.0
2017-08-15 09:30:00,54.49,54.53,54.44,54.47,424412.0,47.3955,47.4303,47.352,47.3781,424412.0
2017-08-15 10:00:00,54.47,54.47,54.4,54.41,427899.0,47.3781,47.3781,47.3172,47.3259,427899.0
2017-08-15 10:30:00,54.41,54.41,54.35,54.39,299343.0,47.3259,47.3259,47.2737,47.3085,299343.0
2017-08-15 11:00:00,54.39,54.42,54.38,54.41,264548.0,47.3085,47.3346,47.2998,47.3259,264548.0
2017-08-15 11:30:00,54.41,54.42,54.37,54.38,136843.0,47.3259,47.3346,47.2911,47.2998,136843.0
2017-08-15 12:00:00,54.38,54.43,54.36,54.43,155926.0,47.2998,47.3433,47.2824,47.3433,155926.0
2017-08-15 12:30:00,54.43,54.44,54.42,54.43,93995.0,47.3433,47.352,47.3346,47.3433,93995.0
2017-08-15 13:00:00,54.43,54.43,54.39,54.4,113039.0,47.3433,47.3433,47.3085,47.3172,113039.0
2017-08-15 13:30:00,54.39,54.4,54.38,54.4,83559.0,47.3085,47.3172,47.2998,47.3172,83559.0
2017-08-15 14:00:00,54.4,54.43,54.39,54.43,70595.0,47.3172,47.3433,47.3085,47.3433,70595.0
2017-08-15 14:30:00,54.43,54.44,54.41,54.41,134644.0,47.3433,47.352,47.3259,47.3259,134644.0
2017-08-15 15:00:00,54.41,54.46,54.41,54.45,108034.0,47.3259,47.3694,47.3259,47.3607,108034.0
2017-08-15 15:30:00,54.45,54.48,54.39,54.41,929609.0,47.3607,47.3868,47.3085,47.3259,929609.0
2017-08-16 09:30:00,54.41,54.47,54.39,54.47,296262.0,47.3259,47.3781,47.3085,47.3781,296262.0
2017-08-16 10:00:00,54.47,54.48,54.45,54.46,152648.0,47.3781,47.3868,47.3607,47.3694,152648.0
2017-08-16 10:30:00,54.47,54.48,54.45,54.45,71765.0,47.3781,47.3868,47.3607,47.3607,71765.0
2017-08-16 11:00:00,54.45,54.49,54.41,54.43,528130.0,47.3607,47.3955,47.3259,47.3433,528130.0
2017-08-16 11:30:00,54.43,54.45,54.42,54.45,92322.0,47.3433,47.3607,47.3346,47.3607,92322.0
2017-08-16 12:00:00,54.45,54.47,54.43,54.46,221434.0,47.3607,47.3781,47.3433,47.3694,221434.0
2017-08-16 12:30:00,54.46,54.48,54.45,54.48,60633.0,47.3694,47.3868,47.3607,47.3868,60633.0
2017-08-16 13:00:00,54.48,54.55,54.47,54.53,192652.0,47.3868,47.4476,47.3781,47.4303,192652.0
2017-08-16 13:30:00,54.53,54.53,54.49,54.52,389864.0,47.4303,47.4303,47.3955,47.4216,389864.0
2017-08-16 14:00:00,54.52,54.6,54.51,54.58,279076.0,47.4216,47.4911,47.4129,47.4737,279076.0
2017-08-16 14:30:00,54.57,54.6,54.56,54.57,310858.0,47.465,47.4911,47.4563,47.465,310858.0
2017-08-16 15:00:00,54.58,54.59,54.54,54.58,100193.0,47.4737,47.4824,47.4389,47.4737,100193.0
2017-08-16 15:30:00,54.57,54.59,54.56,54.58,606152.0,47.465,47.4824,47.4563,47.4737,606152.0
2017-08-17 09:30:00,54.53,54.55,54.51,54.53,263387.0,47.4303,47.4476,47.4129,47.4303,263387.0
2017-08-17 10:00:00,54.54,54.58,54.5,54.53,513394.0,47.4389,47.4737,47.4042,47.4303,513394.0
2017-08-17 10:30:00,54.52,54.53,54.45,54.45,449143.0,47.4216,47.4303,47.3607,47.3607,449143.0
2017-08-17 11:00:00,54.45,54.5,54.41,54.42,1428674.0,47.3607,47.4042,47.3259,47.3346,1428674.0
2017-08-17 11:30:00,54.42,54.43,54.35,54.36,397201.0,47.3346,47.3433,47.2737,47.2824,397201.0
2017-08-17 12:00:00,54.35,54.36,54.32,54.33,380251.0,47.2737,47.2824,47.2476,47.2563,380251.0
2017-08-17 12:30:00,54.33,54.35,54.23,54.26,549487.0,47.2563,47.2737,47.1693,47.1954,549487.0
2017-08-17 13:00:00,54.26,54.27,54.23,54.25,372568.0,47.1954,47.2041,47.1693,47.1867,372568.0
2017-08-17 13:30:00,54.25,54.28,54.24,54.27,337442.0,47.1867,47.2128,47.178,47.2041,337442.0
2017-08-17 14:00:00,54.28,54.3,54.26,54.3,151307.0,47.2128,47.2302,47.1954,47.2302,151307.0
2017-08-17 14:30:00,54.3,54.32,54.27,54.29,165958.0,47.2302,47.2476,47.2041,47.2215,165958.0
2017-08-17 15:00:00,54.3,54.3,54.21,54.23,367613.0,47.2302,47.2302,47.1519,47.1693,367613.0
2017-08-17 15:30:00,54.23,54.26,54.2,54.2,1064664.0,47.1693,47.1954,47.1432,47.1432,1064664.0
2017-08-18 09:30:00,54.38,54.45,54.37,54.38,876058.0,47.2998,47.3607,47.2911,47.2998,876058.0
2017-08-18 10:00:00,54.38,54.46,54.37,54.44,366662.0,47.2998,47.3694,47.2911,47.352,366662.0
2017-08-18 10:30:00,54.44,54.44,54.4,54.44,939166.0,47.352,47.352,47.3172,47.352,939166.0
2017-08-18 11:00:00,54.44,54.46,54.4,54.45,377024.0,47.352,47.3694,47.3172,47.3607,377024.0
2017-08-18 11:30:00,54.45,54.49,54.4,54.48,1481020.0,47.3607,47.3955,47.3172,47.3868,1481020.0
2017-08-18 12:00:00,54.48,54.5,54.46,54.49,228747.0,47.3868,47.4042,47.3694,47.3955,228747.0
2017-08-18 12:30:00,54.49,54.58,54.47,54.58,180501.0,47.3955,47.4737,47.3781,47.4737,180501.0
2017-08-18 13:00:00,54.56,54.57,54.47,54.48,128294.0,47.4563,47.465,47.3781,47.3868,128294.0
2017-08-18 13:30:00,54.48,54.49,54.44,54.45,123040.0,47.3868,47.3955,47.352,47.3607,123040.0
2017-08-18 14:00:00,54.45,54.5,54.45,54.5,84476.0,47.3607,47.4042,47.3607,47.4042,84476.0
2017-08-18 14:30:00,54.5,54.52,54.48,54.48,146508.0,47.4042,47.4216,47.3868,47.3868,146508.0
2017-08-18 15:00:00,54.48,54.53,54.48,54.5,290064.0,47.3868,47.4303,47.3868,47.4042,290064.0
2017-08-18 15:30:00,54.5,54.52,54.44,54.46,909285.0,47.4042,47.4216,47.352,47.3694,909285.0
2017-08-21 09:30:00,54.33,54.36,54.29,54.31,172354.0,47.2563,47.2824,47.2215,47.2389,172354.0
2017-08-21 10:00:00,54.31,54.32,54.24,54.29,158461.0,47.2389,47.2476,47.178,47.2215,158461.0
2017-08-21 10:30:00,54.28,54.34,54.28,54.32,333825.0,47.2128,47.265,47.2128,47.2476,333825.0
2017-08-21 11:00:00,54.32,54.37,54.3,54.31,144037.0,47.2476,47.2911,47.2302,47.2389,144037.0
2017-08-21 11:30:00,54.32,54.38,54.32,54.34,140896.0,47.2476,47.2998,47.2476,47.265,140896.0
2017-08-21 12:00:00,54.33,54.35,54.31,54.34,67752.0,47.2563,47.2737,47.2389,47.265,67752.0
2017-08-21 12:30:00,54.34,54.35,54.31,54.34,38972.0,47.265,47.2737,47.2389,47.265,38972.0
2017-08-21 13:00:00,54.34,54.34,54.3,54.3,44827.0,47.265,47.265,47.2302,47.2302,44827.0
2017-08-21 13:30:00,54.3,54.32,54.29,54.3,91834.0,47.2302,47.2476,47.2215,47.2302,91834.0
2017-08-21 14:00:00,54.3,54.32,54.29,54.29,102431.0,47.2302,47.2476,47.2215,47.2215,102431.0
2017-08-21 14:30:00,54.29,54.3,54.26,54.26,53333.0,47.2215,47.2302,47.1954,47.1954,53333.0
2017-08-21 15:00:00,54.26,54.28,54.23,54.28,101597.0,47.1954,47.2128,47.1693,47.2128,101597.0
2017-08-21 15:30:00,54.28,54.35,54.27,54.33,673701.0,47.2128,47.2737,47.2041,47.2563,673701.0
2017-08-22 09:30:00,54.34,54.4,54.32,54.38,270161.0,47.265,47.3172,47.2476,47.2998,270161.0
2017-08-22 10:00:00,54.38,54.44,54.34,54.43,247688.0,47.2998,47.352,47.265,47.3433,247688.0
2017-08-22 10:30:00,54.43,54.46,54.42,54.43,164893.0,47.3433,47.3694,47.3346,47.3433,164893.0
2017-08-22 11:00:00,54.43,54.46,54.4,54.46,138503.0,47.3433,47.3694,47.3172,47.3694,138503.0
2017-08-22 11:30:00,54.46,54.48,54.44,54.45,183840.0,47.3694,47.3868,47.352,47.3607,183840.0
2017-08-22 12:00:00,54.45,54.51,54.45,54.5,933610.0,47.3607,47.4129,47.3607,47.4042,933610.0
2017-08-22 12:30:00,54.49,54.5,54.45,54.49,215804.0,47.3955,47.4042,47.3607,47.3955,215804.0
2017-08-22 13:00:00,54.49,54.5,54.48,54.48,264912.0,47.3955,47.4042,47.3868,47.3868,264912.0
2017-08-22 13:30:00,54.48,54.49,54.43,54.44,295832.0,47.3868,47.3955,47.3433,47.352,295832.0
2017-08-22 14:00:00,54.43,54.45,54.43,54.45,219141.0,47.3433,47.3607,47.3433,47.3607,219141.0
2017-08-22 14:30:00,54.45,54.46,54.44,54.46,225425.0,47.3607,47.3694,47.352,47.3694,225425.0
2017-08-22 15:00:00,54.45,54.47,54.45,54.47,214300.0,47.3607,47.3781,47.3607,47.3781,214300.0
2017-08-22 15:30:00,54.47,54.47,54.43,54.44,874319.0,47.3781,47.3781,47.3433,47.352,874319.0
2017-08-23 09:30:00,54.46,54.5,54.4,54.5,149858.0,47.3694,47.4042,47.3172,47.4042,149858.0
2017-08-23 10:00:00,54.5,54.51,54.44,54.46,568524.0,47.4042,47.4129,47.352,47.3694,568524.0
2017-08-23 10:30:00,54.46,54.48,54.43,54.47,203736.0,47.3694,47.3868,47.3433,47.3781,203736.0
2017-08-23 11:00:00,54.47,54.48,54.44,54.48,137907.0,47.3781,47.3868,47.352,47.3868,137907.0
2017-08-23 11:30:00,54.48,54.48,54.45,54.46,547047.0,47.3868,47.3868,47.3607,47.3694,547047.0
2017-08-23 12:00:00,54.46,54.46,54.4,54.41,491475.0,47.3694,47.3694,47.3172,47.3259,491475.0
2017-08-23 12:30:00,54.41,54.42,54.37,54.39,309840.0,47.3259,47.3346,47.2911,47.3085,309840.0
2017-08-23 13:00:00,54.39,54.4,54.37,54.4,85448.0,47.3085,47.3172,47.2911,47.3172,85448.0
2017-08-23 13:30:00,54.4,54.41,54.38,54.39,79099.0,47.3172,47.3259,47.2998,47.3085,79099.0
2017-08-23 14:00:00,54.4,54.41,54.38,54.4,93763.0,47.3172,47.3259,47.2998,47.3172,93763.0
2017-08-23 14:30:00,54.4,54.44,54.4,54.44,70676.0,47.3172,47.352,47.3172,47.352,70676.0
2017-08-23 15:00:00,54.44,54.45,54.42,54.43,55026.0,47.352,47.3607,47.3346,47.3433,55026.0
2017-08-23 15:30:00,54.44,54.46,54.43,54.45,296561.0,47.352,47.3694,47.3433,47.3607,296561.0
2017-08-24 09:30:00,54.26,54.27,54.17,54.2,193294.0,47.1954,47.2041,47.1171,47.1432,193294.0
2017-08-24 10:00:00,54.2,54.27,54.17,54.25,150970.0,47.1432,47.2041,47.1171,47.1867,150970.0
2017-08-24 10:30:00,54.26,54.28,54.23,54.25,104989.0,47.1954,47.2128,47.1693,47.1867,104989.0
2017-08-24 11:00:00,54.24,54.26,54.21,54.22,223716.0,47.178,47.1954,47.1519,47.1606,223716.0
2017-08-24 11:30:00,54.23,54.25,54.2,54.23,125003.0,47.1693,47.1867,47.1432,47.1693,125003.0
2017-08-24 12:00:00,54.22,54.25,54.22,54.23,104025.0,47.1606,47.1867,47.1606,47.1693,104025.0
2017-08-24 12:30:00,54.23,54.25,54.22,54.24,147190.0,47.1693,47.1867,47.1606,47.178,147190.0
2017-08-24 13:00:00,54.24,54.26,54.23,54.23,409166.0,47.178,47.1954,47.1693,47.1693,409166.0
2017-08-24 13:30:00,54.23,54.24,54.21,54.22,86499.0,47.1693,47.178,47.1519,47.1606,86499.0
2017-08-24 14:00:00,54.22,54.23,54.19,54.2,233201.0,47.1606,47.1693,47.1345,47.1432,233201.0
2017-08-24 14:30:00,54.19,54.21,54.17,54.18,181769.0,47.1345,47.1519,47.1171,47.1258,181769.0
2017-08-24 15:00:00,54.18,54.18,54.15,54.18,186269.0,47.1258,47.1258,47.0997,47.1258,186269.0
2017-08-24 15:30:00,54.18,54.18,54.15,54.17,963414.0,47.1258,47.1258,47.0997,47.1171,963414.0
2017-08-25 09:30:00,54.31,54.33,54.26,54.29,436362.0,47.2389,47.2563,47.1954,47.2215,436362.0
2017-08-25 10:00:00,54.29,54.43,54.29,54.41,344237.0,47.2215,47.3433,47.2215,47.3259,344237.0
2017-08-25 10:30:00,54.41,54.42,54.34,54.36,297167.0,47.3259,47.3346,47.265,47.2824,297167.0
2017-08-25 11:00:00,54.36,54.39,54.34,54.37,142206.0,47.2824,47.3085,47.265,47.2911,142206.0
2017-08-25 11:30:00,54.37,54.41,54.36,54.39,153073.0,47.2911,47.3259,47.2824,47.3085,153073.0
2017-08-25 12:00:00,54.38,54.41,54.37,54.4,62045.0,47.2998,47.3259,47.2911,47.3172,62045.0
2017-08-25 12:30:00,54.4,54.43,54.39,54.42,41282.0,47.3172,47.3433,47.3085,47.3346,41282.0
2017-08-25 13:00:00,54.43,54.44,54.42,54.43,41333.0,47.3433,47.352,47.3346,47.3433,41333.0
2017-08-25 13:30:00,54.43,54.44,54.41,54.41,266558.0,47.3433,47.352,47.3259,47.3259,266558.0
2017-08-25 14:00:00,54.41,54.45,54.41,54.44,93507.0,47.3259,47.3607,47.3259,47.352,93507.0
2017-08-25 14:30:00,54.44,54.45,54.43,54.44,84580.0,47.352,47.3607,47.3433,47.352,84580.0
2017-08-25 15:00:00,54.43,54.47,54.4,54.47,469248.0,47.3433,47.3781,47.3172,47.3781,469248.0
2017-08-25 15:30:00,54.47,54.47,54.35,54.37,671855.0,47.3781,47.3781,47.2737,47.2911,671855.0
2017-08-28 09:30:00,54.48,54.48,54.4,54.42,104257.0,47.3868,47.3868,47.3172,47.3346,104257.0
2017-08-28 10:00:00,54.41,54.43,54.39,54.41,96070.0,47.3259,47.3433,47.3085,47.3259,96070.0
2017-08-28 10:30:00,54.41,54.45,54.39,54.45,129266.0,47.3259,47.3607,47.3085,47.3607,129266.0
2017-08-28 11:00:00,54.45,54.46,54.41,54.43,138007.0,47.3607,47.3694,47.3259,47.3433,138007.0
2017-08-28 11:30:00,54.43,54.44,54.39,54.41,952491.0,47.3433,47.352,47.3085,47.3259,952491.0
2017-08-28 12:00:00,54.42,54.42,54.37,54.38,253201.0,47.3346,47.3346,47.2911,47.2998,253201.0
2017-08-28 12:30:00,54.38,54.4,54.37,54.39,43907.0,47.2998,47.3172,47.2911,47.3085,43907.0
2017-08-28 13:00:00,54.4,54.43,54.39,54.42,255624.0,47.3172,47.3433,47.3085,47.3346,255624.0
2017-08-28 13:30:00,54.43,54.47,54.42,54.47,222377.0,47.3433,47.3781,47.3346,47.3781,222377.0
2017-08-28 14:00:00,54.47,54.48,54.45,54.48,290982.0,47.3781,47.3868,47.3607,47.3868,290982.0
2017-08-28 14:30:00,54.48,54.49,54.47,54.49,45724.0,47.3868,47.3955,47.3781,47.3955,45724.0
2017-08-28 15:00:00,54.49,54.5,54.47,54.47,85126.0,47.3955,47.4042,47.3781,47.3781,85126.0
2017-08-28 15:30:00,54.48,54.49,54.41,54.42,1441557.0,47.3868,47.3955,47.3259,47.3346,1441557.0
2017-08-29 09:30:00,54.38,54.42,54.33,54.39,418191.0,47.2998,47.3346,47.2563,47.3085,418191.0
2017-08-29 10:00:00,54.39,54.42,54.37,54.41,152422.0,47.3085,47.3346,47.2911,47.3259,152422.0
2017-08-29 10:30:00,54.42,54.46,54.41,54.45,137554.0,47.3346,47.3694,47.3259,47.3607,137554.0
2017-08-29 11:00:00,54.45,54.47,54.44,54.44,112954.0,47.3607,47.3781,47.352,47.352,112954.0
2017-08-29 11:30:00,54.44,54.48,54.43,54.46,129477.0,47.352,47.3868,47.3433,47.3694,129477.0
2017-08-29 12:00:00,54.45,54.46,54.42,54.42,1193927.0,47.3607,47.3694,47.3346,47.3346,1193927.0
2017-08-29 12:30:00,54.43,54.45,54.42,54.42,768072.0,47.3433,47.3607,47.3346,47.3346,768072.0
2017-08-29 13:00:00,54.42,54.44,54.38,54.41,734787.0,47.3346,47.352,47.2998,47.3259,734787.0
2017-08-29 13:30:00,54.41,54.42,54.39,54.39,67756.0,47.3259,47.3346,47.3085,47.3085,67756.0
2017-08-29 14:00:00,54.39,54.4,54.35,54.36,147319.0,47.3085,47.3172,47.2737,47.2824,147319.0
2017-08-29 14:30:00,54.36,54.39,54.34,54.35,202304.0,47.2824,47.3085,47.265,47.2737,202304.0
2017-08-29 15:00:00,54.35,54.37,54.3,54.34,333817.0,47.2737,47.2911,47.2302,47.265,333817.0
2017-08-29 15:30:00,54.34,54.37,54.31,54.31,499045.0,47.265,47.2911,47.2389,47.2389,499045.0
2017-08-30 09:30:00,54.2,54.22,54.15,54.16,170731.0,47.1432,47.1606,47.0997,47.1084,170731.0
2017-08-30 10:00:00,54.16,54.17,54.12,54.16,121625.0,47.1084,47.1171,47.0736,47.1084,121625.0
2017-08-30 10:30:00,54.16,54.22,54.13,54.2,152880.0,47.1084,47.1606,47.0823,47.1432,152880.0
2017-08-30 11:00:00,54.21,54.21,54.15,54.18,221965.0,47.1519,47.1519,47.0997,47.1258,221965.0
2017-08-30 11:30:00,54.18,54.24,54.18,54.23,87146.0,47.1258,47.178,47.1258,47.1693,87146.0
2017-08-30 12:00:00,54.23,54.23,54.22,54.23,55877.0,47.1693,47.1693,47.1606,47.1693,55877.0
2017-08-30 12:30:00,54.23,54.24,54.21,54.23,152087.0,47.1693,47.178,47.1519,47.1693,152087.0
2017-08-30 13:00:00,54.23,54.24,54.18,54.22,768154.0,47.1693,47.178,47.1258,47.1606,768154.0
2017-08-30 13:30:00,54.22,54.24,54.21,54.24,694833.0,47.1606,47.178,47.1519,47.178,694833.0
2017-08-30 14:00:00,54.24,54.25,54.22,54.24,714099.0,47.178,47.1867,47.1606,47.178,714099.0
2017-08-30 14:30:00,54.23,54.29,54.23,54.28,943112.0,47.1693,47.2215,47.1693,47.2128,943112.0
2017-08-30 15:00:00,54.28,54.3,54.27,54.29,508075.0,47.2128,47.2302,47.2041,47.2215,508075.0
2017-08-30 15:30:00,54.29,54.3,54.23,54.27,1049386.0,47.2215,47.2302,47.1693,47.2041,1049386.0
2017-08-31 09:30:00,54.5,54.56,54.5,54.55,535635.0,47.4042,47.4563,47.4042,47.4476,535635.0
2017-08-31 10:00:00,54.55,54.6,54.54,54.58,275297.0,47.4476,47.4911,47.4389,47.4737,275297.0
2017-08-31 10:30:00,54.58,54.61,54.53,54.61,320367.0,47.4737,47.4998,47.4303,47.4998,320367.0
2017-08-31 11:00:00,54.61,54.61,54.57,54.57,142861.0,47.4998,47.4998,47.465,47.465,142861.0
2017-08-31 11:30:00,54.57,54.65,54.55,54.64,308808.0,47.465,47.5346,47.4476,47.5259,308808.0
2017-08-31 12:00:00,54.64,54.65,54.61,54.64,162632.0,47.5259,47.5346,47.4998,47.5259,162632.0
2017-08-31 12:30:00,54.64,54.65,54.61,54.63,42531.0,47.5259,47.5346,47.4998,47.5172,42531.0
2017-08-31 13:00:00,54.63,54.65,54.62,54.63,53295.0,47.5172,47.5346,47.5085,47.5172,53295.0
2017-08-31 13:30:00,54.64,54.66,54.63,54.66,105101.0,47.5259,47.5433,47.5172,47.5433,105101.0
2017-08-31 14:00:00,54.66,54.69,54.65,54.68,199738.0,47.5433,47.5694,47.5346,47.5607,199738.0
2017-08-31 14:30:00,54.69,54.73,54.67,54.72,161020.0,47.5694,47.6042,47.552,47.5955,161020.0
2017-08-31 15:00:00,54.73,54.76,54.72,54.75,260381.0,47.6042,47.6303,47.5955,47.6216,260381.0
2017-08-31 15:30:00,54.75,54.77,54.7,54.71,1106583.0,47.6216,47.639,47.5781,47.5868,1106583.0
2017-09-01 09:30:00,54.63,54.68,54.55,54.56,309364.0,47.5172,47.5607,47.4476,47.4563,309364.0
2017-09-01 10:00:00,54.56,54.58,54.48,54.57,687707.0,47.4563,47.4737,47.3868,47.465,687707.0
2017-09-01 10:30:00,54.57,54.63,54.56,54.62,432897.0,47.465,47.5172,47.4563,47.5085,432897.0
2017-09-01 11:00:00,54.62,54.63,54.58,54.59,234794.0,47.5085,47.5172,47.4737,47.4824,234794.0
2017-09-01 11:30:00,54.59,54.63,54.57,54.63,294125.0,47.4824,47.5172,47.465,47.5172,294125.0
2017-09-01 12:00:00,54.63,54.65,54.61,54.63,141776.0,47.5172,47.5346,47.4998,47.5172,141776.0
2017-09-01 12:30:00,54.63,54.64,54.62,54.62,67464.0,47.5172,47.5259,47.5085,47.5085,67464.0
2017-09-01 13:00:00,54.62,54.63,54.61,54.62,57143.0,47.5085,47.5172,47.4998,47.5085,57143.0
2017-09-01 13:30:00,54.62,54.62,54.59,54.59,181262.0,47.5085,47.5085,47.4824,47.4824,181262.0
2017-09-01 14:00:00,54.6,54.61,54.58,54.59,455731.0,47.4911,47.4998,47.4737,47.4824,455731.0
2017-09-01 14:30:00,54.59,54.6,54.58,54.58,525728.0,47.4824,47.4911,47.4737,47.4737,525728.0
2017-09-01 15:00:00,54.58,54.59,54.55,54.57,588236.0,47.4737,47.4824,47.4476,47.465,588236.0
2017-09-01 15:30:00,54.57,54.57,54.49,54.5,2162227.0,47.465,47.465,47.3955,47.4042,2162227.0
2017-09-05 09:30:00,54.24,54.28,54.2,54.24,1085647.0,47.178,47.2128,47.1432,47.178,1085647.0
2017-09-05 10:00:00,54.25,54.3,54.24,54.27,906071.0,47.1867,47.2302,47.178,47.2041,906071.0
2017-09-05 10:30:00,54.26,54.31,54.22,54.27,794469.0,47.1954,47.2389,47.1606,47.2041,794469.0
2017-09-05 11:00:00,54.27,54.27,54.21,54.25,271809.0,47.2041,47.2041,47.1519,47.1867,271809.0
2017-09-05 11:30:00,54.26,54.3,54.24,54.3,153685.0,47.1954,47.2302,47.178,47.2302,153685.0
2017-09-05 12:00:00,54.29,54.3,54.16,54.16,519134.0,47.2215,47.2302,47.1084,47.1084,519134.0
2017-09-05 12:30:00,54.17,54.17,54.06,54.14,306656.0,47.1171,47.1171,47.0214,47.091,306656.0
2017-09-05 13:00:00,54.14,54.14,54.05,54.07,229036.0,47.091,47.091,47.0127,47.0301,229036.0
2017-09-05 13:30:00,54.07,54.11,54.04,54.1,482476.0,47.0301,47.0649,47.004,47.0562,482476.0
2017-09-05 14:00:00,54.1,54.18,54.09,54.16,143391.0,47.0562,47.1258,47.0475,47.1084,143391.0
2017-09-05 14:30:00,54.16,54.19,54.12,54.14,277681.0,47.1084,47.1345,47.0736,47.091,277681.0
2017-09-05 15:00:00,54.15,54.19,54.11,54.19,370245.0,47.0997,47.1345,47.0649,47.1345,370245.0
2017-09-05 15:30:00,54.19,54.25,54.15,54.25,1354691.0,47.1345,47.1867,47.0997,47.1867,1354691.0
2017-09-06 09:30:00,54.5,54.56,54.45,54.47,577070.0,47.4042,47.4563,47.3607,47.3781,577070.0
2017-09-06 10:00:00,54.48,54.51,54.44,54.48,447190.0,47.3868,47.4129,47.352,47.3868,447190.0
2017-09-06 10:30:00,54.48,54.54,54.45,54.54,545815.0,47.3868,47.4389,47.3607,47.4389,545815.0
2017-09-06 11:00:00,54.53,54.55,54.49,54.53,394474.0,47.4303,47.4476,47.3955,47.4303,394474.0
2017-09-06 11:30:00,54.53,54.57,54.52,54.56,173044.0,47.4303,47.465,47.4216,47.4563,173044.0
2017-09-06 12:00:00,54.57,54.61,54.56,54.56,187291.0,47.465,47.4998,47.4563,47.4563,187291.0
2017-09-06 12:30:00,54.57,54.57,54.52,54.54,221508.0,47.465,47.465,47.4216,47.4389,221508.0
2017-09-06 13:00:00,54.54,54.54,54.48,54.5,255169.0,47.4389,47.4389,47.3868,47.4042,255169.0
2017-09-06 13:30:00,54.49,54.52,54.48,54.5,308488.0,47.3955,47.4216,47.3868,47.4042,308488.0
2017-09-06 14:00:00,54.5,54.53,54.48,54.5,161330.0,47.4042,47.4303,47.3868,47.4042,161330.0
2017-09-06 14:30:00,54.5,54.53,54.49,54.5,179753.0,47.4042,47.4303,47.3955,47.4042,179753.0
2017-09-06 15:00:00,54.5,54.53,54.49,54.52,174614.0,47.4042,47.4303,47.3955,47.4216,174614.0
2017-09-06 15:30:00,54.51,54.52,54.45,54.47,1025832.0,47.4129,47.4216,47.3607,47.3781,1025832.0
2017-09-07 09:30:00,54.83,54.84,54.79,54.82,606378.0,47.6912,47.6999,47.6564,47.6825,606378.0
2017-09-07 10:00:00,54.82,54.82,54.76,54.78,429504.0,47.6825,47.6825,47.6303,47.6477,429504.0
2017-09-07 10:30:00,54.78,54.87,54.77,54.86,325121.0,47.6477,47.726,47.639,47.7173,325121.0
2017-09-07 11:00:00,54.86,54.92,54.85,54.89,518307.0,47.7173,47.7695,47.7086,47.7434,518307.0
2017-09-07 11:30:00,54.88,54.91,54.81,54.82,224253.0,47.7347,47.7608,47.6738,47.6825,224253.0
2017-09-07 12:00:00,54.81,54.82,54.76,54.77,343204.0,47.6738,47.6825,47.6303,47.639,343204.0
2017-09-07 12:30:00,54.78,54.8,54.72,54.73,207326.0,47.6477,47.6651,47.5955,47.6042,207326.0
2017-09-07 13:00:00,54.73,54.77,54.72,54.75,159464.0,47.6042,47.639,47.5955,47.6216,159464.0
2017-09-07 13:30:00,54.75,54.76,54.72,54.75,92605.0,47.6216,47.6303,47.5955,47.6216,92605.0
2017-09-07 14:00:00,54.76,54.78,54.74,54.74,91320.0,47.6303,47.6477,47.6129,47.6129,91320.0
2017-09-07 14:30:00,54.75,54.76,54.73,54.75,155559.0,47.6216,47.6303,47.6042,47.6216,155559.0
2017-09-07 15:00:00,54.75,54.76,54.74,54.76,109516.0,47.6216,47.6303,47.6129,47.6303,109516.0
2017-09-07 15:30:00,54.76,54.84,54.75,54.8,1210680.0,47.6303,47.6999,47.6216,47.6651,1210680.0
2017-09-08 09:30:00,54.97,54.99,54.91,54.97,461495.0,47.813,47.8304,47.7608,47.813,461495.0
2017-09-08 10:00:00,54.98,55.03,54.97,54.99,421237.0,47.8217,47.8652,47.813,47.8304,421237.0
2017-09-08 10:30:00,54.99,55.0,54.95,54.98,403564.0,47.8304,47.8391,47.7956,47.8217,403564.0
2017-09-08 11:00:00,54.98,55.04,54.98,55.0,408267.0,47.8217,47.8738,47.8217,47.8391,408267.0
2017-09-08 11:30:00,55.01,55.03,54.98,55.0,295701.0,47.8478,47.8652,47.8217,47.8391,295701.0
2017-09-08 12:00:00,55.0,55.01,54.98,55.01,110902.0,47.8391,47.8478,47.8217,47.8478,110902.0
2017-09-08 12:30:00,55.01,55.01,54.98,54.98,84166.0,47.8478,47.8478,47.8217,47.8217,84166.0
2017-09-08 13:00:00,54.98,55.0,54.97,54.97,114723.0,47.8217,47.8391,47.813,47.813,114723.0
2017-09-08 13:30:00,54.98,54.99,54.95,54.98,168681.0,47.8217,47.8304,47.7956,47.8217,168681.0
2017-09-08 14:00:00,54.99,55.0,54.97,54.98,146360.0,47.8304,47.8391,47.813,47.8217,146360.0
2017-09-08 14:30:00,54.98,54.99,54.96,54.97,109140.0,47.8217,47.8304,47.8043,47.813,109140.0
2017-09-08 15:00:00,54.97,55.0,54.96,54.98,282564.0,47.813,47.8391,47.8043,47.8217,282564.0
2017-09-08 15:30:00,54.98,54.99,54.96,54.97,1184590.0,47.8217,47.8304,47.8043,47.813,1184590.0
2017-09-11 09:30:00,55.32,55.41,55.31,55.37,324772.0,48.1174,48.1957,48.1087,48.1609,324772.0
2017-09-11 10:00:00,55.38,55.43,55.37,55.38,220507.0,48.1696,48.2131,48.1609,48.1696,220507.0
2017-09-11 10:30:00,55.38,55.4,55.31,55.31,314113.0,48.1696,48.187,48.1087,48.1087,314113.0
2017-09-11 11:00:00,55.31,55.32,55.28,55.29,127638.0,48.1087,48.1174,48.0826,48.0913,127638.0
2017-09-11 11:30:00,55.29,55.34,55.29,55.34,255318.0,48.0913,48.1348,48.0913,48.1348,255318.0
2017-09-11 12:00:00,55.34,55.34,55.3,55.32,135452.0,48.1348,48.1348,48.1,48.1174,135452.0
2017-09-11 12:30:00,55.32,55.37,55.31,55.35,258639.0,48.1174,48.1609,48.1087,48.1435,258639.0
2017-09-11 13:00:00,55.35,55.37,55.31,55.31,131715.0,48.1435,48.1609,48.1087,48.1087,131715.0
2017-09-11 13:30:00,55.31,55.33,55.28,55.28,86369.0,48.1087,48.1261,48.0826,48.0826,86369.0
2017-09-11 14:00:00,55.29,55.3,55.27,55.28,119786.0,48.0913,48.1,48.0739,48.0826,119786.0
2017-09-11 14:30:00,55.28,55.32,55.28,55.28,86252.0,48.0826,48.1174,48.0826,48.0826,86252.0
2017-09-11 15:00:00,55.27,55.28,55.24,55.25,151206.0,48.0739,48.0826,48.0478,48.0565,151206.0
2017-09-11 15:30:00,55.25,55.27,55.2,55.21,954039.0,48.0565,48.0739,48.013,48.0217,954039.0
2017-09-12 09:30:00,55.34,55.37,55.32,55.36,472649.0,48.1348,48.1609,48.1174,48.1522,472649.0
2017-09-12 10:00:00,55.35,55.38,55.3,55.31,638782.0,48.1435,48.1696,48.1,48.1087,638782.0
2017-09-12 10:30:00,55.31,55.34,55.28,55.3,380853.0,48.1087,48.1348,48.0826,48.1,380853.0
2017-09-12 11:00:00,55.29,55.31,55.29,55.29,197522.0,48.0913,48.1087,48.0913,48.0913,197522.0
2017-09-12 11:30:00,55.29,55.32,55.28,55.3,335425.0,48.0913,48.1174,48.0826,48.1,335425.0
2017-09-12 12:00:00,55.3,55.31,55.26,55.27,188503.0,48.1,48.1087,48.0652,48.0739,188503.0
2017-09-12 12:30:00,55.27,55.32,55.26,55.31,190100.0,48.0739,48.1174,48.0652,48.1087,190100.0
2017-09-12 13:00:00,55.31,55.33,55.28,55.33,160770.0,48.1087,48.1261,48.0826,48.1261,160770.0
2017-09-12 13:30:00,55.32,55.33,55.29,55.29,172981.0,48.1174,48.1261,48.0913,48.0913,172981.0
2017-09-12 14:00:00,55.3,55.34,55.29,55.29,208726.0,48.1,48.1348,48.0913,48.0913,208726.0
2017-09-12 14:30:00,55.29,55.3,55.26,55.27,188979.0,48.0913,48.1,48.0652,48.0739,188979.0
2017-09-12 15:00:00,55.27,55.28,55.23,55.24,189173.0,48.0739,48.0826,48.0391,48.0478,189173.0
2017-09-12 15:30:00,55.25,55.27,55.23,55.26,574565.0,48.0565,48.0739,48.0391,48.0652,574565.0
2017-09-13 09:30:00,55.19,55.21,55.15,55.18,207447.0,48.0043,48.0217,47.9695,47.9956,207447.0
2017-09-13 10:00:00,55.17,55.19,55.14,55.15,124664.0,47.9869,48.0043,47.9608,47.9695,124664.0
2017-09-13 10:30:00,55.16,55.16,55.11,55.12,249128.0,47.9782,47.9782,47.9347,47.9434,249128.0
2017-09-13 11:00:00,55.11,55.12,55.07,55.08,734898.0,47.9347,47.9434,47.8999,47.9086,734898.0
2017-09-13 11:30:00,55.09,55.09,55.05,55.08,367003.0,47.9173,47.9173,47.8825,47.9086,367003.0
2017-09-13 12:00:00,55.08,55.11,55.07,55.09,190450.0,47.9086,47.9347,47.8999,47.9173,190450.0
2017-09-13 12:30:00,55.08,55.11,55.07,55.11,101567.0,47.9086,47.9347,47.8999,47.9347,101567.0
2017-09-13 13:00:00,55.1,55.17,55.09,55.15,408231.0,47.926,47.9869,47.9173,47.9695,408231.0
2017-09-13 13:30:00,55.15,55.16,55.13,55.15,92921.0,47.9695,47.9782,47.9521,47.9695,92921.0
2017-09-13 14:00:00,55.15,55.17,55.14,55.15,116308.0,47.9695,47.9869,47.9608,47.9695,116308.0
2017-09-13 14:30:00,55.15,55.15,55.11,55.12,107442.0,47.9695,47.9695,47.9347,47.9434,107442.0
2017-09-13 15:00:00,55.12,55.13,55.1,55.12,105939.0,47.9434,47.9521,47.926,47.9434,105939.0
2017-09-13 15:30:00,55.12,55.16,55.11,55.15,712865.0,47.9434,47.9782,47.9347,47.9695,712865.0
2017-09-14 09:30:00,54.92,54.99,54.91,54.98,238043.0,47.7695,47.8304,47.7608,47.8217,238043.0
2017-09-14 10:00:00,54.98,55.01,54.97,55.0,201019.0,47.8217,47.8478,47.813,47.8391,201019.0
2017-09-14 10:30:00,54.99,55.05,54.98,55.04,930123.0,47.8304,47.8825,47.8217,47.8738,930123.0
2017-09-14 11:00:00,55.04,55.14,55.03,55.14,299229.0,47.8738,47.9608,47.8652,47.9608,299229.0
2017-09-14 11:30:00,55.14,55.16,55.11,55.13,278995.0,47.9608,47.9782,47.9347,47.9521,278995.0
2017-09-14 12:00:00,55.13,55.14,55.11,55.12,179081.0,47.9521,47.9608,47.9347,47.9434,179081.0
2017-09-14 12:30:00,55.12,55.15,55.12,55.14,405856.0,47.9434,47.9695,47.9434,47.9608,405856.0
2017-09-14 13:00:00,55.14,55.14,55.1,55.11,166809.0,47.9608,47.9608,47.926,47.9347,166809.0
2017-09-14 13:30:00,55.11,55.16,55.09,55.15,454631.0,47.9347,47.9782,47.9173,47.9695,454631.0
2017-09-14 14:00:00,55.15,55.16,55.15,55.15,273051.0,47.9695,47.9782,47.9695,47.9695,273051.0
2017-09-14 14:30:00,55.15,55.16,55.11,55.11,242347.0,47.9695,47.9782,47.9347,47.9347,242347.0
2017-09-14 15:00:00,55.11,55.15,55.1,55.15,397942.0,47.9347,47.9695,47.926,47.9695,397942.0
2017-09-14 15:30:00,55.15,55.18,55.14,55.18,975308.0,47.9695,47.9956,47.9608,47.9956,975308.0
2017-09-15 09:30:00,55.16,55.17,55.09,55.14,915337.0,47.9782,47.9869,47.9173,47.9608,915337.0
2017-09-15 10:00:00,55.14,55.14,55.05,55.05,211696.0,47.9608,47.9608,47.8825,47.8825,211696.0
2017-09-15 10:30:00,55.05,55.12,55.05,55.12,286517.0,47.8825,47.9434,47.8825,47.9434,286517.0
2017-09-15 11:00:00,55.11,55.13,55.09,55.12,238607.0,47.9347,47.9521,47.9173,47.9434,238607.0
2017-09-15 11:30:00,55.12,55.18,55.1,55.15,594233.0,47.9434,47.9956,47.926,47.9695,594233.0
2017-09-15 12:00:00,55.16,55.18,55.15,55.16,197958.0,47.9782,47.9956,47.9695,47.9782,197958.0
2017-09-15 12:30:00,55.16,55.19,55.14,55.19,242193.0,47.9782,48.0043,47.9608,48.0043,242193.0
2017-09-15 13:00:00,55.19,55.2,55.18,55.2,145606.0,48.0043,48.013,47.9956,48.013,145606.0
2017-09-15 13:30:00,55.2,55.22,55.19,55.2,409267.0,48.013,48.0304,48.0043,48.013,409267.0
2017-09-15 14:00:00,55.2,55.21,55.18,55.2,200404.0,48.013,48.0217,47.9956,48.013,200404.0
2017-09-15 14:30:00,55.2,55.23,55.19,55.22,250414.0,48.013,48.0391,48.0043,48.0304,250414.0
2017-09-15 15:00:00,55.23,55.25,55.22,55.25,196216.0,48.0391,48.0565,48.0304,48.0565,196216.0
2017-09-15 15:30:00,55.24,55.26,55.22,55.24,1228859.0,48.0478,48.0652,48.0304,48.0478,1228859.0
2017-09-18 09:30:00,55.25,55.32,55.22,55.3,139424.0,48.0565,48.1174,48.0304,48.1,139424.0
2017-09-18 10:00:00,55.3,55.32,55.29,55.3,161633.0,48.1,48.1174,48.0913,48.1,161633.0
2017-09-18 10:30:00,55.3,55.31,55.22,55.23,165866.0,48.1,48.1087,48.0304,48.0391,165866.0
2017-09-18 11:00:00,55.23,55.27,55.22,55.27,253652.0,48.0391,48.0739,48.0304,48.0739,253652.0
2017-09-18 11:30:00,55.26,55.3,55.26,55.3,259779.0,48.0652,48.1,48.0652,48.1,259779.0
2017-09-18 12:00:00,55.29,55.3,55.26,55.26,68185.0,48.0913,48.1,48.0652,48.0652,68185.0
2017-09-18 12:30:00,55.26,55.28,55.25,55.26,69080.0,48.0652,48.0826,48.0565,48.0652,69080.0
2017-09-18 13:00:00,55.27,55.27,55.22,55.23,25315.0,48.0739,48.0739,48.0304,48.0391,25315.0
2017-09-18 13:30:00,55.23,55.26,55.22,55.24,175221.0,48.0391,48.0652,48.0304,48.0478,175221.0
2017-09-18 14:00:00,55.25,55.25,55.18,55.2,263185.0,48.0565,48.0565,47.9956,48.013,263185.0
2017-09-18 14:30:00,55.2,55.29,55.19,55.28,115089.0,48.013,48.0913,48.0043,48.0826,115089.0
2017-09-18 15:00:00,55.27,55.33,55.27,55.32,67078.0,48.0739,48.1261,48.0739,48.1174,67078.0
2017-09-18 15:30:00,55.32,55.32,55.25,55.26,491231.0,48.1174,48.1174,48.0565,48.0652,491231.0
2017-09-19 09:30:00,55.58,55.59,55.53,55.56,590972.0,48.3435,48.3522,48.3001,48.3261,590972.0
2017-09-19 10:00:00,55.55,55.6,55.54,55.57,373454.0,48.3174,48.3609,48.3087,48.3348,373454.0
2017-09-19 10:30:00,55.57,55.57,55.52,55.54,208979.0,48.3348,48.3348,48.2914,48.3087,208979.0
2017-09-19 11:00:00,55.53,55.53,55.48,55.49,252687.0,48.3001,48.3001,48.2566,48.2653,252687.0
2017-09-19 11:30:00,55.48,55.54,55.48,55.54,441213.0,48.2566,48.3087,48.2566,48.3087,441213.0
2017-09-19 12:00:00,55.53,55.54,55.49,55.5,297085.0,48.3001,48.3087,48.2653,48.274,297085.0
2017-09-19 12:30:00,55.5,55.5,55.44,55.45,157518.0,48.274,48.274,48.2218,48.2305,157518.0
2017-09-19 13:00:00,55.45,55.48,55.45,55.48,58356.0,48.2305,48.2566,48.2305,48.2566,58356.0
2017-09-19 13:30:00,55.48,55.56,55.48,55.56,200799.0,48.2566,48.3261,48.2566,48.3261,200799.0
2017-09-19 14:00:00,55.56,55.6,55.55,55.57,170673.0,48.3261,48.3609,48.3174,48.3348,170673.0
2017-09-19 14:30:00,55.57,55.59,55.56,55.58,169937.0,48.3348,48.3522,48.3261,48.3435,169937.0
2017-09-19 15:00:00,55.58,55.6,55.55,55.58,526503.0,48.3435,48.3609,48.3174,48.3435,526503.0
2017-09-19 15:30:00,55.58,55.61,55.55,55.57,1080746.0,48.3435,48.3696,48.3174,48.3348,1080746.0
2017-09-20 09:30:00,55.69,55.71,55.63,55.65,220546.0,48.4392,48.4566,48.387,48.4044,220546.0
2017-09-20 10:00:00,55.66,55.67,55.63,55.66,134303.0,48.4131,48.4218,48.387,48.4131,134303.0
2017-09-20 10:30:00,55.67,55.7,55.66,55.67,115544.0,48.4218,48.4479,48.4131,48.4218,115544.0
2017-09-20 11:00:00,55.66,55.68,55.64,55.66,116294.0,48.4131,48.4305,48.3957,48.4131,116294.0
2017-09-20 11:30:00,55.66,55.72,55.65,55.72,152371.0,48.4131,48.4653,48.4044,48.4653,152371.0
2017-09-20 12:00:00,55.72,55.74,55.71,55.73,80135.0,48.4653,48.4827,48.4566,48.474,80135.0
2017-09-20 12:30:00,55.73,55.76,55.73,55.75,185588.0,48.474,48.5001,48.474,48.4914,185588.0
2017-09-20 13:00:00,55.75,55.76,55.7,55.73,213079.0,48.4914,48.5001,48.4479,48.474,213079.0
2017-09-20 13:30:00,55.73,55.78,55.71,55.77,216490.0,48.474,48.5175,48.4566,48.5088,216490.0
2017-09-20 14:00:00,55.76,55.83,55.48,55.56,729502.0,48.5001,48.561,48.2566,48.3261,729502.0
2017-09-20 14:30:00,55.54,55.57,55.46,55.53,487000.0,48.3087,48.3348,48.2392,48.3001,487000.0
2017-09-20 15:00:00,55.53,55.6,55.47,55.57,297264.0,48.3001,48.3609,48.2479,48.3348,297264.0
2017-09-20 15:30:00,55.58,55.64,55.57,55.6,861176.0,48.3435,48.3957,48.3348,48.3609,861176.0
2017-09-21 09:30:00,55.48,55.48,55.37,55.37,373896.0,48.2566,48.2566,48.1609,48.1609,373896.0
2017-09-21 10:00:00,55.37,55.38,55.34,55.38,260842.0,48.1609,48.1696,48.1348,48.1696,260842.0
2017-09-21 10:30:00,55.37,55.41,55.37,55.38,178445.0,48.1609,48.1957,48.1609,48.1696,178445.0
2017-09-21 11:00:00,55.39,55.47,55.39,55.39,663574.0,48.1783,48.2479,48.1783,48.1783,663574.0
2017-09-21 11:30:00,55.39,55.41,55.36,55.37,604563.0,48.1783,48.1957,48.1522,48.1609,604563.0
2017-09-21 12:00:00,55.38,55.41,55.37,55.39,262866.0,48.1696,48.1957,48.1609,48.1783,262866.0
2017-09-21 12:30:00,55.39,55.4,55.35,55.35,259431.0,48.1783,48.187,48.1435,48.1435,259431.0
2017-09-21 13:00:00,55.35,55.37,55.34,55.36,919142.0,48.1435,48.1609,48.1348,48.1522,919142.0
2017-09-21 13:30:00,55.35,55.38,55.34,55.38,262735.0,48.1435,48.1696,48.1348,48.1696,262735.0
2017-09-21 14:00:00,55.38,55.4,55.36,55.38,303051.0,48.1696,48.187,48.1522,48.1696,303051.0
2017-09-21 14:30:00,55.38,55.4,55.36,55.38,309136.0,48.1696,48.187,48.1522,48.1696,309136.0
2017-09-21 15:00:00,55.37,55.39,55.36,55.38,361868.0,48.1609,48.1783,48.1522,48.1696,361868.0
2017-09-21 15:30:00,55.38,55.39,55.36,55.37,1298164.0,48.1696,48.1783,48.1522,48.1609,1298164.0
2017-09-22 09:30:00,55.42,55.45,55.39,55.41,208791.0,48.2044,48.2305,48.1783,48.1957,208791.0
2017-09-22 10:00:00,55.41,55.44,55.4,55.43,471271.0,48.1957,48.2218,48.187,48.2131,471271.0
2017-09-22 10:30:00,55.43,55.44,55.38,55.39,79390.0,48.2131,48.2218,48.1696,48.1783,79390.0
2017-09-22 11:00:00,55.39,55.42,55.37,55.39,428417.0,48.1783,48.2044,48.1609,48.1783,428417.0
2017-09-22 11:30:00,55.4,55.44,55.39,55.44,44161.0,48.187,48.2218,48.1783,48.2218,44161.0
2017-09-22 12:00:00,55.43,55.45,55.41,55.41,75019.0,48.2131,48.2305,48.1957,48.1957,75019.0
2017-09-22 12:30:00,55.41,55.44,55.4,55.4,195628.0,48.1957,48.2218,48.187,48.187,195628.0
2017-09-22 13:00:00,55.41,55.41,55.39,55.4,72317.0,48.1957,48.1957,48.1783,48.187,72317.0
2017-09-22 13:30:00,55.4,55.42,55.39,55.42,36202.0,48.187,48.2044,48.1783,48.2044,36202.0
2017-09-22 14:00:00,55.41,55.44,55.4,55.4,97212.0,48.1957,48.2218,48.187,48.187,97212.0
2017-09-22 14:30:00,55.41,55.44,55.41,55.41,61199.0,48.1957,48.2218,48.1957,48.1957,61199.0
2017-09-22 15:00:00,55.41,55.43,55.38,55.4,100346.0,48.1957,48.2131,48.1696,48.187,100346.0
2017-09-22 15:30:00,55.4,55.43,55.4,55.42,230647.0,48.187,48.2131,48.187,48.2044,230647.0
2017-09-25 09:30:00,55.47,55.52,55.47,55.51,165100.0,48.2479,48.2914,48.2479,48.2827,165100.0
2017-09-25 10:00:00,55.51,55.55,55.5,55.53,181756.0,48.2827,48.3174,48.274,48.3001,181756.0
2017-09-25 10:30:00,55.52,55.56,55.48,55.51,675688.0,48.2914,48.3261,48.2566,48.2827,675688.0
2017-09-25 11:00:00,55.52,55.56,55.48,55.52,736790.0,48.2914,48.3261,48.2566,48.2914,736790.0
2017-09-25 11:30:00,55.52,55.53,55.47,55.48,324880.0,48.2914,48.3001,48.2479,48.2566,324880.0
2017-09-25 12:00:00,55.48,55.53,55.43,55.52,461539.0,48.2566,48.3001,48.2131,48.2914,461539.0
2017-09-25 12:30:00,55.52,55.57,55.49,55.57,444561.0,48.2914,48.3348,48.2653,48.3348,444561.0
2017-09-25 13:00:00,55.57,55.58,55.53,55.54,168534.0,48.3348,48.3435,48.3001,48.3087,168534.0
2017-09-25 13:30:00,55.54,55.57,55.52,55.53,255394.0,48.3087,48.3348,48.2914,48.3001,255394.0
2017-09-25 14:00:00,55.54,55.54,55.52,55.54,637148.0,48.3087,48.3087,48.2914,48.3087,637148.0
2017-09-25 14:30:00,55.54,55.54,55.51,55.54,430793.0,48.3087,48.3087,48.2827,48.3087,430793.0
2017-09-25 15:00:00,55.54,55.58,55.54,55.57,172829.0,48.3087,48.3435,48.3087,48.3348,172829.0
2017-09-25 15:30:00,55.57,55.59,55.53,55.53,1074338.0,48.3348,48.3522,48.3001,48.3001,1074338.0
2017-09-26 09:30:00,55.59,55.62,55.56,55.57,280721.0,48.3522,48.3783,48.3261,48.3348,280721.0
2017-09-26 10:00:00,55.57,55.6,55.57,55.57,179686.0,48.3348,48.3609,48.3348,48.3348,179686.0
2017-09-26 10:30:00,55.57,55.58,55.5,55.51,158564.0,48.3348,48.3435,48.274,48.2827,158564.0
2017-09-26 11:00:00,55.5,55.51,55.47,55.5,156657.0,48.274,48.2827,48.2479,48.274,156657.0
2017-09-26 11:30:00,55.5,55.51,55.47,55.5,129512.0,48.274,48.2827,48.2479,48.274,129512.0
2017-09-26 12:00:00,55.5,55.51,55.48,55.5,189929.0,48.274,48.2827,48.2566,48.274,189929.0
2017-09-26 12:30:00,55.5,55.54,55.43,55.47,594958.0,48.274,48.3087,48.2131,48.2479,594958.0
2017-09-26 13:00:00,55.47,55.52,55.47,55.52,216739.0,48.2479,48.2914,48.2479,48.2914,216739.0
2017-09-26 13:30:00,55.51,55.56,55.51,55.55,141211.0,48.2827,48.3261,48.2827,48.3174,141211.0
2017-09-26 14:00:00,55.55,55.56,55.52,55.53,270458.0,48.3174,48.3261,48.2914,48.3001,270458.0
2017-09-26 14:30:00,55.53,55.54,55.51,55.53,78464.0,48.3001,48.3087,48.2827,48.3001,78464.0
2017-09-26 15:00:00,55.53,55.56,55.52,55.55,633269.0,48.3001,48.3261,48.2914,48.3174,633269.0
2017-09-26 15:30:00,55.55,55.58,55.53,55.56,2341670.0,48.3174,48.3435,48.3001,48.3261,2341670.0
2017-09-27 09:30:00,55.47,55.53,55.47,55.47,243037.0,48.2479,48.3001,48.2479,48.2479,243037.0
2017-09-27 10:00:00,55.47,55.53,55.46,55.47,500259.0,48.2479,48.3001,48.2392,48.2479,500259.0
2017-09-27 10:30:00,55.47,55.5,55.44,55.48,278795.0,48.2479,48.274,48.2218,48.2566,278795.0
2017-09-27 11:00:00,55.48,55.53,55.45,55.53,412483.0,48.2566,48.3001,48.2305,48.3001,412483.0
2017-09-27 11:30:00,55.53,55.54,55.5,55.54,290284.0,48.3001,48.3087,48.274,48.3087,290284.0
2017-09-27 12:00:00,55.54,55.6,55.53,55.6,286190.0,48.3087,48.3609,48.3001,48.3609,286190.0
2017-09-27 12:30:00,55.6,55.6,55.57,55.59,194386.0,48.3609,48.3609,48.3348,48.3522,194386.0
2017-09-27 13:00:00,55.59,55.62,55.58,55.6,284427.0,48.3522,48.3783,48.3435,48.3609,284427.0
2017-09-27 13:30:00,55.6,55.63,55.58,55.63,369709.0,48.3609,48.387,48.3435,48.387,369709.0
2017-09-27 14:00:00,55.63,55.68,55.63,55.66,212529.0,48.387,48.4305,48.387,48.4131,212529.0
2017-09-27 14:30:00,55.67,55.69,55.65,55.66,133174.0,48.4218,48.4392,48.4044,48.4131,133174.0
2017-09-27 15:00:00,55.66,55.67,55.64,55.65,186411.0,48.4131,48.4218,48.3957,48.4044,186411.0
2017-09-27 15:30:00,55.65,55.67,55.63,55.66,1120677.0,48.4044,48.4218,48.387,48.4131,1120677.0
2017-09-28 09:30:00,55.55,55.62,55.55,55.61,271585.0,48.3174,48.3783,48.3174,48.3696,271585.0
2017-09-28 10:00:00,55.61,55.62,55.58,55.58,254329.0,48.3696,48.3783,48.3435,48.3435,254329.0
2017-09-28 10:30:00,55.58,55.62,55.56,55.59,526482.0,48.3435,48.3783,48.3261,48.3522,526482.0
2017-09-28 11:00:00,55.59,55.63,55.59,55.61,66747.0,48.3522,48.387,48.3522,48.3696,66747.0
2017-09-28 11:30:00,55.61,55.63,55.59,55.62,263613.0,48.3696,48.387,48.3522,48.3783,263613.0
2017-09-28 12:00:00,55.62,55.65,55.6,55.65,212333.0,48.3783,48.4044,48.3609,48.4044,212333.0
2017-09-28 12:30:00,55.65,55.71,55.64,55.71,170889.0,48.4044,48.4566,48.3957,48.4566,170889.0
2017-09-28 13:00:00,55.7,55.74,55.69,55.73,229303.0,48.4479,48.4827,48.4392,48.474,229303.0
2017-09-28 13:30:00,55.73,55.75,55.71,55.75,163000.0,48.474,48.4914,48.4566,48.4914,163000.0
2017-09-28 14:00:00,55.75,55.76,55.73,55.74,447881.0,48.4914,48.5001,48.474,48.4827,447881.0
2017-09-28 14:30:00,55.74,55.76,55.73,55.76,141742.0,48.4827,48.5001,48.474,48.5001,141742.0
2017-09-28 15:00:00,55.75,55.76,55.71,55.72,139521.0,48.4914,48.5001,48.4566,48.4653,139521.0
2017-09-28 15:30:00,55.72,55.73,55.7,55.71,545229.0,48.4653,48.474,48.4479,48.4566,545229.0
2017-09-29 09:30:00,55.7,55.7,55.57,55.59,542874.0,48.4479,48.4479,48.3348,48.3522,542874.0
2017-09-29 10:00:00,55.59,55.64,55.58,55.63,464739.0,48.3522,48.3957,48.3435,48.387,464739.0
2017-09-29 10:30:00,55.63,55.68,55.61,55.63,569002.0,48.387,48.4305,48.3696,48.387,569002.0
2017-09-29 11:00:00,55.63,55.65,55.6,55.63,509033.0,48.387,48.4044,48.3609,48.387,509033.0
2017-09-29 11:30:00,55.63,55.67,55.62,55.65,523424.0,48.387,48.4218,48.3783,48.4044,523424.0
2017-09-29 12:00:00,55.65,55.67,55.64,55.66,234113.0,48.4044,48.4218,48.3957,48.4131,234113.0
2017-09-29 12:30:00,55.66,55.67,55.64,55.67,99461.0,48.4131,48.4218,48.3957,48.4218,99461.0
2017-09-29 13:00:00,55.67,55.67,55.65,55.66,49651.0,48.4218,48.4218,48.4044,48.4131,49651.0
2017-09-29 13:30:00,55.66,55.68,55.64,55.67,135492.0,48.4131,48.4305,48.3957,48.4218,135492.0
2017-09-29 14:00:00,55.67,55.72,55.66,55.72,102178.0,48.4218,48.4653,48.4131,48.4653,102178.0
2017-09-29 14:30:00,55.72,55.75,55.71,55.73,69927.0,48.4653,48.4914,48.4566,48.474,69927.0
2017-09-29 15:00:00,55.73,55.75,55.71,55.72,176183.0,48.474,48.4914,48.4566,48.4653,176183.0
2017-09-29 15:30:00,55.72,55.74,55.69,55.7,1127553.0,48.4653,48.4827,48.4392,48.4479,1127553.0
2017-10-02 09:30:00,55.58,55.6,55.55,55.59,352499.0,48.3435,48.3609,48.3174,48.3522,352499.0
2017-10-02 10:00:00,55.59,55.61,55.49,55.59,1050572.0,48.3522,48.3696,48.2653,48.3522,1050572.0
2017-10-02 10:30:00,55.59,55.61,55.57,55.58,281503.0,48.3522,48.3696,48.3348,48.3435,281503.0
2017-10-02 11:00:00,55.59,55.63,55.57,55.62,341080.0,48.3522,48.387,48.3348,48.3783,341080.0
2017-10-02 11:30:00,55.62,55.63,55.61,55.61,315860.0,48.3783,48.387,48.3696,48.3696,315860.0
2017-10-02 12:00:00,55.62,55.69,55.61,55.68,79900.0,48.3783,48.4392,48.3696,48.4305,79900.0
2017-10-02 12:30:00,55.69,55.69,55.64,55.68,385040.0,48.4392,48.4392,48.3957,48.4305,385040.0
2017-10-02 13:00:00,55.68,55.71,55.67,55.68,202085.0,48.4305,48.4566,48.4218,48.4305,202085.0
2017-10-02 13:30:00,55.68,55.7,55.67,55.7,100423.0,48.4305,48.4479,48.4218,48.4479,100423.0
2017-10-02 14:00:00,55.7,55.73,55.68,55.73,106379.0,48.4479,48.474,48.4305,48.474,106379.0
2017-10-02 14:30:00,55.73,55.74,55.72,55.72,145534.0,48.474,48.4827,48.4653,48.4653,145534.0
2017-10-02 15:00:00,55.72,55.74,55.71,55.73,155477.0,48.4653,48.4827,48.4566,48.474,155477.0
2017-10-02 15:30:00,55.73,55.74,55.69,55.72,1421992.0,48.474,48.4827,48.4392,48.4653,1421992.0
2017-10-03 09:30:00,55.75,55.82,55.71,55.8,314869.0,48.4914,48.5523,48.4566,48.5349,314869.0
2017-10-03 10:00:00,55.81,55.83,55.8,55.8,247248.0,48.5436,48.561,48.5349,48.5349,247248.0
2017-10-03 10:30:00,55.8,55.86,55.8,55.86,1365073.0,48.5349,48.5871,48.5349,48.5871,1365073.0
2017-10-03 11:00:00,55.86,55.9,55.85,55.9,1515294.0,48.5871,48.6219,48.5784,48.6219,1515294.0
2017-10-03 11:30:00,55.9,55.91,55.87,55.91,1178875.0,48.6219,48.6306,48.5958,48.6306,1178875.0
2017-10-03 12:00:00,55.91,55.93,55.9,55.91,932099.0,48.6306,48.648,48.6219,48.6306,932099.0
2017-10-03 12:30:00,55.91,55.96,55.9,55.95,767650.0,48.6306,48.6741,48.6219,48.6654,767650.0
2017-10-03 13:00:00,55.95,55.97,55.94,55.96,739264.0,48.6654,48.6828,48.6567,48.6741,739264.0
2017-10-03 13:30:00,55.96,55.97,55.94,55.97,716208.0,48.6741,48.6828,48.6567,48.6828,716208.0
2017-10-03 14:00:00,55.97,55.97,55.96,55.97,143991.0,48.6828,48.6828,48.6741,48.6828,143991.0
2017-10-03 14:30:00,55.97,55.97,55.94,55.96,235399.0,48.6828,48.6828,48.6567,48.6741,235399.0
2017-10-03 15:00:00,55.96,55.99,55.95,55.97,356962.0,48.6741,48.7002,48.6654,48.6828,356962.0
2017-10-03 15:30:00,55.98,56.05,55.97,56.05,1210329.0,48.6915,48.7523,48.6828,48.7523,1210329.0
2017-10-04 09:30:00,55.96,56.03,55.96,56.0,415749.0,48.6741,48.735,48.6741,48.7089,415749.0
2017-10-04 10:00:00,56.0,56.04,55.94,56.04,532127.0,48.7089,48.7436,48.6567,48.7436,532127.0
2017-10-04 10:30:00,56.03,56.05,55.99,56.02,636665.0,48.735,48.7523,48.7002,48.7263,636665.0
2017-10-04 11:00:00,56.02,56.03,55.97,56.0,2006777.0,48.7263,48.735,48.6828,48.7089,2006777.0
2017-10-04 11:30:00,56.0,56.03,55.99,56.02,785118.0,48.7089,48.735,48.7002,48.7263,785118.0
2017-10-04 12:00:00,56.01,56.03,56.0,56.03,433856.0,48.7176,48.735,48.7089,48.735,433856.0
2017-10-04 12:30:00,56.03,56.07,56.02,56.05,1343188.0,48.735,48.7697,48.7263,48.7523,1343188.0
2017-10-04 13:00:00,56.04,56.05,56.03,56.04,108809.0,48.7436,48.7523,48.735,48.7436,108809.0
2017-10-04 13:30:00,56.04,56.04,56.02,56.04,140905.0,48.7436,48.7436,48.7263,48.7436,140905.0
2017-10-04 14:00:00,56.04,56.04,56.0,56.02,326791.0,48.7436,48.7436,48.7089,48.7263,326791.0
2017-10-04 14:30:00,56.02,56.04,56.02,56.04,114186.0,48.7263,48.7436,48.7263,48.7436,114186.0
2017-10-04 15:00:00,56.04,56.07,56.04,56.07,488723.0,48.7436,48.7697,48.7436,48.7697,488723.0
2017-10-04 15:30:00,56.07,56.07,56.04,56.05,423404.0,48.7697,48.7697,48.7436,48.7523,423404.0
2017-10-05 09:30:00,55.95,55.96,55.92,55.93,553334.0,48.6654,48.6741,48.6393,48.648,553334.0
2017-10-05 10:00:00,55.93,55.97,55.91,55.95,370521.0,48.648,48.6828,48.6306,48.6654,370521.0
2017-10-05 10:30:00,55.94,55.96,55.92,55.94,178446.0,48.6567,48.6741,48.6393,48.6567,178446.0
2017-10-05 11:00:00,55.95,55.95,55.92,55.94,286842.0,48.6654,48.6654,48.6393,48.6567,286842.0
2017-10-05 11:30:00,55.95,55.97,55.94,55.96,323791.0,48.6654,48.6828,48.6567,48.6741,323791.0
2017-10-05 12:00:00,55.96,55.98,55.95,55.98,229216.0,48.6741,48.6915,48.6654,48.6915,229216.0
2017-10-05 12:30:00,55.98,56.01,55.96,56.0,754807.0,48.6915,48.7176,48.6741,48.7089,754807.0
2017-10-05 13:00:00,56.0,56.03,55.99,56.0,123739.0,48.7089,48.735,48.7002,48.7089,123739.0
2017-10-05 13:30:00,56.0,56.01,56.0,56.01,49941.0,48.7089,48.7176,48.7089,48.7176,49941.0
2017-10-05 14:00:00,56.01,56.01,56.0,56.01,300961.0,48.7176,48.7176,48.7089,48.7176,300961.0
2017-10-05 14:30:00,56.01,56.01,55.97,55.99,213861.0,48.7176,48.7176,48.6828,48.7002,213861.0
2017-10-05 15:00:00,55.99,56.02,55.99,56.01,106912.0,48.7002,48.7263,48.7002,48.7176,106912.0
2017-10-05 15:30:00,56.01,56.04,56.0,56.02,290902.0,48.7176,48.7436,48.7089,48.7263,290902.0
2017-10-06 09:30:00,55.81,55.84,55.77,55.84,383190.0,48.5436,48.5697,48.5088,48.5697,383190.0
2017-10-06 10:00:00,55.83,55.91,55.83,55.91,242742.0,48.561,48.6306,48.561,48.6306,242742.0
2017-10-06 10:30:00,55.91,55.98,55.89,55.97,377162.0,48.6306,48.6915,48.6132,48.6828,377162.0
2017-10-06 11:00:00,55.96,55.98,55.93,55.97,322892.0,48.6741,48.6915,48.648,48.6828,322892.0
2017-10-06 11:30:00,55.97,55.98,55.91,55.94,531355.0,48.6828,48.6915,48.6306,48.6567,531355.0
2017-10-06 12:00:00,55.93,55.94,55.89,55.9,278246.0,48.648,48.6567,48.6132,48.6219,278246.0
2017-10-06 12:30:00,55.91,55.96,55.9,55.93,69352.0,48.6306,48.6741,48.6219,48.648,69352.0
2017-10-06 13:00:00,55.92,55.93,55.91,55.92,68934.0,48.6393,48.648,48.6306,48.6393,68934.0
2017-10-06 13:30:00,55.91,55.94,55.9,55.94,63374.0,48.6306,48.6567,48.6219,48.6567,63374.0
2017-10-06 14:00:00,55.94,55.96,55.93,55.93,69947.0,48.6567,48.6741,48.648,48.648,69947.0
2017-10-06 14:30:00,55.94,55.96,55.92,55.96,149988.0,48.6567,48.6741,48.6393,48.6741,149988.0
2017-10-06 15:00:00,55.96,55.97,55.95,55.97,661923.0,48.6741,48.6828,48.6654,48.6828,661923.0
2017-10-06 15:30:00,55.97,56.01,55.96,56.01,1507665.0,48.6828,48.7176,48.6741,48.7176,1507665.0
2017-10-09 09:30:00,56.13,56.16,56.11,56.12,156418.0,48.8219,48.848,48.8045,48.8132,156418.0
2017-10-09 10:00:00,56.11,56.15,56.1,56.11,85462.0,48.8045,48.8393,48.7958,48.8045,85462.0
2017-10-09 10:30:00,56.11,56.12,56.08,56.1,133856.0,48.8045,48.8132,48.7784,48.7958,133856.0
2017-10-09 11:00:00,56.1,56.13,56.09,56.13,246216.0,48.7958,48.8219,48.7871,48.8219,246216.0
2017-10-09 11:30:00,56.13,56.14,56.11,56.14,135800.0,48.8219,48.8306,48.8045,48.8306,135800.0
2017-10-09 12:00:00,56.13,56.14,56.09,56.1,230584.0,48.8219,48.8306,48.7871,48.7958,230584.0
2017-10-09 12:30:00,56.1,56.1,56.08,56.1,50094.0,48.7958,48.7958,48.7784,48.7958,50094.0
2017-10-09 13:00:00,56.1,56.11,56.08,56.11,62395.0,48.7958,48.8045,48.7784,48.8045,62395.0
2017-10-09 13:30:00,56.1,56.12,56.1,56.11,76069.0,48.7958,48.8132,48.7958,48.8045,76069.0
2017-10-09 14:00:00,56.11,56.11,56.09,56.1,94682.0,48.8045,48.8045,48.7871,48.7958,94682.0
2017-10-09 14:30:00,56.1,56.1,56.07,56.07,56529.0,48.7958,48.7958,48.7697,48.7697,56529.0
2017-10-09 15:00:00,56.07,56.07,56.04,56.07,95743.0,48.7697,48.7697,48.7436,48.7697,95743.0
2017-10-09 15:30:00,56.07,56.07,56.04,56.07,274476.0,48.7697,48.7697,48.7436,48.7697,274476.0
2017-10-10 09:30:00,56.45,56.48,56.42,56.47,525709.0,49.1003,49.1264,49.0742,49.1177,525709.0
2017-10-10 10:00:00,56.47,56.47,56.4,56.44,1220122.0,49.1177,49.1177,49.0568,49.0916,1220122.0
2017-10-10 10:30:00,56.44,56.48,56.43,56.47,539411.0,49.0916,49.1264,49.0829,49.1177,539411.0
2017-10-10 11:00:00,56.47,56.48,56.43,56.44,280553.0,49.1177,49.1264,49.0829,49.0916,280553.0
2017-10-10 11:30:00,56.45,56.46,56.41,56.42,257879.0,49.1003,49.109,49.0655,49.0742,257879.0
2017-10-10 12:00:00,56.43,56.45,56.4,56.45,227851.0,49.0829,49.1003,49.0568,49.1003,227851.0
2017-10-10 12:30:00,56.45,56.47,56.44,56.47,115759.0,49.1003,49.1177,49.0916,49.1177,115759.0
2017-10-10 13:00:00,56.47,56.49,56.46,56.47,170264.0,49.1177,49.1351,49.109,49.1177,170264.0
2017-10-10 13:30:00,56.48,56.5,56.46,56.48,418964.0,49.1264,49.1438,49.109,49.1264,418964.0
2017-10-10 14:00:00,56.48,56.5,56.46,56.48,177877.0,49.1264,49.1438,49.109,49.1264,177877.0
2017-10-10 14:30:00,56.48,56.48,56.44,56.44,301386.0,49.1264,49.1264,49.0916,49.0916,301386.0
2017-10-10 15:00:00,56.45,56.45,56.44,56.45,243549.0,49.1003,49.1003,49.0916,49.1003,243549.0
2017-10-10 15:30:00,56.45,56.46,56.41,56.46,1182230.0,49.1003,49.109,49.0655,49.109,1182230.0
2017-10-11 09:30:00,56.63,56.65,56.61,56.64,292455.0,49.2568,49.2742,49.2394,49.2655,292455.0
2017-10-11 10:00:00,56.64,56.69,56.63,56.69,455539.0,49.2655,49.309,49.2568,49.309,455539.0
2017-10-11 10:30:00,56.68,56.72,56.68,56.71,289520.0,49.3003,49.3351,49.3003,49.3264,289520.0
2017-10-11 11:00:00,56.71,56.73,56.67,56.67,852200.0,49.3264,49.3438,49.2916,49.2916,852200.0
2017-10-11 11:30:00,56.67,56.7,56.67,56.69,232486.0,49.2916,49.3177,49.2916,49.309,232486.0
2017-10-11 12:00:00,56.69,56.75,56.68,56.75,320526.0,49.309,49.3612,49.3003,49.3612,320526.0
2017-10-11 12:30:00,56.75,56.75,56.72,56.73,155570.0,49.3612,49.3612,49.3351,49.3438,155570.0
2017-10-11 13:00:00,56.72,56.74,56.7,56.72,158060.0,49.3351,49.3525,49.3177,49.3351,158060.0
2017-10-11 13:30:00,56.72,56.74,56.7,56.71,188517.0,49.3351,49.3525,49.3177,49.3264,188517.0
2017-10-11 14:00:00,56.71,56.78,56.71,56.76,365356.0,49.3264,49.3873,49.3264,49.3699,365356.0
2017-10-11 14:30:00,56.76,56.76,56.71,56.73,976198.0,49.3699,49.3699,49.3264,49.3438,976198.0
2017-10-11 15:00:00,56.73,56.78,56.72,56.77,215065.0,49.3438,49.3873,49.3351,49.3786,215065.0
2017-10-11 15:30:00,56.77,56.78,56.72,56.74,1921626.0,49.3786,49.3873,49.3351,49.3525,1921626.0
2017-10-12 09:30:00,56.74,56.74,56.66,56.67,214641.0,49.3525,49.3525,49.2829,49.2916,214641.0
2017-10-12 10:00:00,56.67,56.68,56.65,56.66,468052.0,49.2916,49.3003,49.2742,49.2829,468052.0
2017-10-12 10:30:00,56.67,56.73,56.66,56.72,349106.0,49.2916,49.3438,49.2829,49.3351,349106.0
2017-10-12 11:00:00,56.71,56.72,56.69,56.72,348344.0,49.3264,49.3351,49.309,49.3351,348344.0
2017-10-12 11:30:00,56.71,56.79,56.71,56.78,632771.0,49.3264,49.396,49.3264,49.3873,632771.0
2017-10-12 12:00:00,56.77,56.79,56.74,56.75,322746.0,49.3786,49.396,49.3525,49.3612,322746.0
2017-10-12 12:30:00,56.75,56.76,56.7,56.73,185334.0,49.3612,49.3699,49.3177,49.3438,185334.0
2017-10-12 13:00:00,56.73,56.76,56.71,56.76,144525.0,49.3438,49.3699,49.3264,49.3699,144525.0
2017-10-12 13:30:00,56.76,56.79,56.75,56.77,136516.0,49.3699,49.396,49.3612,49.3786,136516.0
2017-10-12 14:00:00,56.77,56.78,56.76,56.77,143089.0,49.3786,49.3873,49.3699,49.3786,143089.0
2017-10-12 14:30:00,56.76,56.77,56.72,56.72,228725.0,49.3699,49.3786,49.3351,49.3351,228725.0
2017-10-12 15:00:00,56.72,56.75,56.72,56.73,147024.0,49.3351,49.3612,49.3351,49.3438,147024.0
2017-10-12 15:30:00,56.73,56.73,56.64,56.69,2012324.0,49.3438,49.3438,49.2655,49.309,2012324.0
2017-10-13 09:30:00,57.28,57.32,57.25,57.29,2370662.0,49.8222,49.857,49.7961,49.8309,2370662.0
2017-10-13 10:00:00,57.29,57.33,57.27,57.32,779145.0,49.8309,49.8657,49.8135,49.857,779145.0
2017-10-13 10:30:00,57.32,57.35,57.23,57.25,784579.0,49.857,49.8831,49.7787,49.7961,784579.0
2017-10-13 11:00:00,57.25,57.26,57.22,57.23,352304.0,49.7961,49.8048,49.77,49.7787,352304.0
2017-10-13 11:30:00,57.23,57.25,57.21,57.24,288549.0,49.7787,49.7961,49.7613,49.7874,288549.0
2017-10-13 12:00:00,57.23,57.28,57.23,57.28,188951.0,49.7787,49.8222,49.7787,49.8222,188951.0
2017-10-13 12:30:00,57.28,57.33,57.27,57.33,280609.0,49.8222,49.8657,49.8135,49.8657,280609.0
2017-10-13 13:00:00,57.33,57.36,57.32,57.36,239437.0,49.8657,49.8918,49.857,49.8918,239437.0
2017-10-13 13:30:00,57.36,57.37,57.34,57.36,331323.0,49.8918,49.9005,49.8744,49.8918,331323.0
2017-10-13 14:00:00,57.36,57.37,57.32,57.36,240995.0,49.8918,49.9005,49.857,49.8918,240995.0
2017-10-13 14:30:00,57.36,57.36,57.33,57.35,194851.0,49.8918,49.8918,49.8657,49.8831,194851.0
2017-10-13 15:00:00,57.35,57.37,57.34,57.37,567941.0,49.8831,49.9005,49.8744,49.9005,567941.0
2017-10-13 15:30:00,57.37,57.38,57.35,57.36,1106911.0,49.9005,49.9092,49.8831,49.8918,1106911.0
2017-10-16 09:30:00,57.65,57.68,57.63,57.67,330219.0,50.144,50.1701,50.1266,50.1614,330219.0
2017-10-16 10:00:00,57.67,57.68,57.63,57.68,467265.0,50.1614,50.1701,50.1266,50.1701,467265.0
2017-10-16 10:30:00,57.68,57.69,57.64,57.65,458044.0,50.1701,50.1788,50.1353,50.144,458044.0
2017-10-16 11:00:00,57.66,57.69,57.65,57.68,479336.0,50.1527,50.1788,50.144,50.1701,479336.0
2017-10-16 11:30:00,57.69,57.69,57.64,57.68,206915.0,50.1788,50.1788,50.1353,50.1701,206915.0
2017-10-16 12:00:00,57.68,57.68,57.64,57.66,135858.0,50.1701,50.1701,50.1353,50.1527,135858.0
2017-10-16 12:30:00,57.67,57.69,57.66,57.69,61551.0,50.1614,50.1788,50.1527,50.1788,61551.0
2017-10-16 13:00:00,57.69,57.69,57.63,57.64,222397.0,50.1788,50.1788,50.1266,50.1353,222397.0
2017-10-16 13:30:00,57.64,57.66,57.62,57.65,364936.0,50.1353,50.1527,50.1179,50.144,364936.0
2017-10-16 14:00:00,57.66,57.69,57.6,57.63,296741.0,50.1527,50.1788,50.1005,50.1266,296741.0
2017-10-16 14:30:00,57.64,57.64,57.59,57.61,804360.0,50.1353,50.1353,50.0918,50.1092,804360.0
2017-10-16 15:00:00,57.61,57.62,57.57,57.62,316426.0,50.1092,50.1179,50.0744,50.1179,316426.0
2017-10-16 15:30:00,57.62,57.65,57.61,57.63,832367.0,50.1179,50.144,50.1092,50.1266,832367.0
2017-10-17 09:30:00,57.47,57.48,57.42,57.44,337646.0,49.9875,49.9962,49.944,49.9614,337646.0
2017-10-17 10:00:00,57.43,57.46,57.4,57.45,485253.0,49.9527,49.9788,49.9266,49.9701,485253.0
2017-10-17 10:30:00,57.44,57.49,57.4,57.45,511721.0,49.9614,50.0049,49.9266,49.9701,511721.0
2017-10-17 11:00:00,57.45,57.5,57.44,57.47,499346.0,49.9701,50.0136,49.9614,49.9875,499346.0
2017-10-17 11:30:00,57.47,57.48,57.45,57.45,394530.0,49.9875,49.9962,49.9701,49.9701,394530.0
2017-10-17 12:00:00,57.45,57.47,57.44,57.47,709797.0,49.9701,49.9875,49.9614,49.9875,709797.0
2017-10-17 12:30:00,57.47,57.5,57.46,57.48,223518.0,49.9875,50.0136,49.9788,49.9962,223518.0
2017-10-17 13:00:00,57.48,57.49,57.45,57.46,295075.0,49.9962,50.0049,49.9701,49.9788,295075.0
2017-10-17 13:30:00,57.47,57.51,57.46,57.5,234441.0,49.9875,50.0223,49.9788,50.0136,234441.0
2017-10-17 14:00:00,57.51,57.56,57.49,57.55,329574.0,50.0223,50.0657,50.0049,50.057,329574.0
2017-10-17 14:30:00,57.55,57.58,57.54,57.58,175297.0,50.057,50.0831,50.0484,50.0831,175297.0
2017-10-17 15:00:00,57.58,57.58,57.56,57.58,153039.0,50.0831,50.0831,50.0657,50.0831,153039.0
2017-10-17 15:30:00,57.58,57.6,57.57,57.58,470728.0,50.0831,50.1005,50.0744,50.0831,470728.0
2017-10-18 09:30:00,57.46,57.48,57.4,57.41,671420.0,49.9788,49.9962,49.9266,49.9353,671420.0
2017-10-18 10:00:00,57.41,57.41,57.35,57.39,282604.0,49.9353,49.9353,49.8831,49.9179,282604.0
2017-10-18 10:30:00,57.39,57.43,57.37,57.42,298563.0,49.9179,49.9527,49.9005,49.944,298563.0
2017-10-18 11:00:00,57.42,57.42,57.36,57.39,206096.0,49.944,49.944,49.8918,49.9179,206096.0
2017-10-18 11:30:00,57.39,57.41,57.37,57.4,126415.0,49.9179,49.9353,49.9005,49.9266,126415.0
2017-10-18 12:00:00,57.4,57.43,57.39,57.43,322969.0,49.9266,49.9527,49.9179,49.9527,322969.0
2017-10-18 12:30:00,57.43,57.45,57.42,57.44,142284.0,49.9527,49.9701,49.944,49.9614,142284.0
2017-10-18 13:00:00,57.45,57.47,57.44,57.47,76361.0,49.9701,49.9875,49.9614,49.9875,76361.0
2017-10-18 13:30:00,57.47,57.48,57.46,57.47,180648.0,49.9875,49.9962,49.9788,49.9875,180648.0
2017-10-18 14:00:00,57.46,57.48,57.44,57.47,173545.0,49.9788,49.9962,49.9614,49.9875,173545.0
2017-10-18 14:30:00,57.47,57.47,57.46,57.47,136629.0,49.9875,49.9875,49.9788,49.9875,136629.0
2017-10-18 15:00:00,57.47,57.5,57.46,57.49,224997.0,49.9875,50.0136,49.9788,50.0049,224997.0
2017-10-18 15:30:00,57.49,57.51,57.48,57.51,1349137.0,50.0049,50.0223,49.9962,50.0223,1349137.0
2017-10-19 09:30:00,57.19,57.23,57.15,57.18,642985.0,49.7439,49.7787,49.7091,49.7352,642985.0
2017-10-19 10:00:00,57.18,57.24,57.17,57.21,423270.0,49.7352,49.7874,49.7265,49.7613,423270.0
2017-10-19 10:30:00,57.21,57.28,57.18,57.28,224740.0,49.7613,49.8222,49.7352,49.8222,224740.0
2017-10-19 11:00:00,57.28,57.31,57.27,57.28,138736.0,49.8222,49.8483,49.8135,49.8222,138736.0
2017-10-19 11:30:00,57.28,57.32,57.24,57.24,133397.0,49.8222,49.857,49.7874,49.7874,133397.0
2017-10-19 12:00:00,57.24,57.26,57.22,57.26,173695.0,49.7874,49.8048,49.77,49.8048,173695.0
2017-10-19 12:30:00,57.26,57.27,57.23,57.26,105742.0,49.8048,49.8135,49.7787,49.8048,105742.0
2017-10-19 13:00:00,57.26,57.32,57.26,57.3,485909.0,49.8048,49.857,49.8048,49.8396,485909.0
2017-10-19 13:30:00,57.3,57.33,57.29,57.33,763067.0,49.8396,49.8657,49.8309,49.8657,763067.0
2017-10-19 14:00:00,57.32,57.37,57.32,57.34,189944.0,49.857,49.9005,49.857,49.8744,189944.0
2017-10-19 14:30:00,57.34,57.35,57.33,57.34,230716.0,49.8744,49.8831,49.8657,49.8744,230716.0
2017-10-19 15:00:00,57.34,57.34,57.32,57.34,221869.0,49.8744,49.8744,49.857,49.8744,221869.0
2017-10-19 15:30:00,57.34,57.4,57.32,57.4,1138659.0,49.8744,49.9266,49.857,49.9266,1138659.0
2017-10-20 09:30:00,57.39,57.39,57.32,57.33,1067366.0,49.9179,49.9179,49.857,49.8657,1067366.0
2017-10-20 10:00:00,57.34,57.37,57.33,57.36,612622.0,49.8744,49.9005,49.8657,49.8918,612622.0
2017-10-20 10:30:00,57.36,57.39,57.34,57.34,324934.0,49.8918,49.9179,49.8744,49.8744,324934.0
2017-10-20 11:00:00,57.35,57.37,57.33,57.33,399050.0,49.8831,49.9005,49.8657,49.8657,399050.0
2017-10-20 11:30:00,57.33,57.37,57.32,57.36,223581.0,49.8657,49.9005,49.857,49.8918,223581.0
2017-10-20 12:00:00,57.36,57.44,57.36,57.4,326346.0,49.8918,49.9614,49.8918,49.9266,326346.0
2017-10-20 12:30:00,57.4,57.43,57.38,57.43,156304.0,49.9266,49.9527,49.9092,49.9527,156304.0
2017-10-20 13:00:00,57.43,57.44,57.4,57.44,500863.0,49.9527,49.9614,49.9266,49.9614,500863.0
2017-10-20 13:30:00,57.44,57.49,57.43,57.48,538745.0,49.9614,50.0049,49.9527,49.9962,538745.0
2017-10-20 14:00:00,57.48,57.51,57.44,57.51,900921.0,49.9962,50.0223,49.9614,50.0223,900921.0
2017-10-20 14:30:00,57.5,57.53,57.5,57.51,1109819.0,50.0136,50.0397,50.0136,50.0223,1109819.0
2017-10-20 15:00:00,57.51,57.53,57.49,57.5,948324.0,50.0223,50.0397,50.0049,50.0136,948324.0
2017-10-20 15:30:00,57.5,57.53,57.48,57.51,2592797.0,50.0136,50.0397,49.9962,50.0223,2592797.0
2017-10-23 09:30:00,57.84,57.84,57.75,57.77,493561.0,50.3093,50.3093,50.231,50.2484,493561.0
2017-10-23 10:00:00,57.77,57.78,57.69,57.78,676107.0,50.2484,50.2571,50.1788,50.2571,676107.0
2017-10-23 10:30:00,57.78,57.83,57.73,57.74,760383.0,50.2571,50.3006,50.2136,50.2223,760383.0
2017-10-23 11:00:00,57.74,57.78,57.74,57.77,210119.0,50.2223,50.2571,50.2223,50.2484,210119.0
2017-10-23 11:30:00,57.76,57.77,57.69,57.73,297769.0,50.2397,50.2484,50.1788,50.2136,297769.0
2017-10-23 12:00:00,57.74,57.75,57.7,57.73,287019.0,50.2223,50.231,50.1875,50.2136,287019.0
2017-10-23 12:30:00,57.73,57.78,57.73,57.78,156843.0,50.2136,50.2571,50.2136,50.2571,156843.0
2017-10-23 13:00:00,57.77,57.79,57.74,57.74,181803.0,50.2484,50.2658,50.2223,50.2223,181803.0
2017-10-23 13:30:00,57.75,57.76,57.72,57.73,195969.0,50.231,50.2397,50.2049,50.2136,195969.0
2017-10-23 14:00:00,57.73,57.74,57.69,57.71,159728.0,50.2136,50.2223,50.1788,50.1962,159728.0
2017-10-23 14:30:00,57.71,57.71,57.69,57.7,193493.0,50.1962,50.1962,50.1788,50.1875,193493.0
2017-10-23 15:00:00,57.7,57.71,57.66,57.68,555499.0,50.1875,50.1962,50.1527,50.1701,555499.0
2017-10-23 15:30:00,57.68,57.7,57.63,57.63,1565981.0,50.1701,50.1875,50.1266,50.1266,1565981.0
2017-10-24 09:30:00,58.02,58.03,57.96,57.99,351344.0,50.4659,50.4746,50.4137,50.4398,351344.0
2017-10-24 10:00:00,57.99,58.05,57.98,58.02,161012.0,50.4398,50.4919,50.4311,50.4659,161012.0
2017-10-24 10:30:00,58.02,58.05,57.99,58.01,180492.0,50.4659,50.4919,50.4398,50.4572,180492.0
2017-10-24 11:00:00,58.01,58.01,57.99,58.0,260564.0,50.4572,50.4572,50.4398,50.4485,260564.0
2017-10-24 11:30:00,58.01,58.1,57.99,58.09,269109.0,50.4572,50.5354,50.4398,50.5267,269109.0
2017-10-24 12:00:00,58.08,58.11,58.08,58.1,319790.0,50.518,50.5441,50.518,50.5354,319790.0
2017-10-24 12:30:00,58.1,58.15,58.09,58.15,327527.0,50.5354,50.5789,50.5267,50.5789,327527.0
2017-10-24 13:00:00,58.15,58.17,58.11,58.16,1508100.0,50.5789,50.5963,50.5441,50.5876,1508100.0
2017-10-24 13:30:00,58.16,58.2,58.15,58.19,440074.0,50.5876,50.6224,50.5789,50.6137,440074.0
2017-10-24 14:00:00,58.19,58.23,58.17,58.23,188867.0,50.6137,50.6485,50.5963,50.6485,188867.0
2017-10-24 14:30:00,58.23,58.23,58.19,58.21,563093.0,50.6485,50.6485,50.6137,50.6311,563093.0
2017-10-24 15:00:00,58.21,58.23,58.15,58.17,1099449.0,50.6311,50.6485,50.5789,50.5963,1099449.0
2017-10-24 15:30:00,58.17,58.19,58.12,58.13,1093705.0,50.5963,50.6137,50.5528,50.5615,1093705.0
2017-10-25 09:30:00,57.81,57.81,57.76,57.76,473498.0,50.2832,50.2832,50.2397,50.2397,473498.0
2017-10-25 10:00:00,57.76,57.79,57.72,57.74,375508.0,50.2397,50.2658,50.2049,50.2223,375508.0
2017-10-25 10:30:00,57.75,57.76,57.69,57.71,217819.0,50.231,50.2397,50.1788,50.1962,217819.0
2017-10-25 11:00:00,57.71,57.71,57.62,57.67,382031.0,50.1962,50.1962,50.1179,50.1614,382031.0
2017-10-25 11:30:00,57.66,57.71,57.64,57.67,103951.0,50.1527,50.1962,50.1353,50.1614,103951.0
2017-10-25 12:00:00,57.67,57.67,57.52,57.56,335072.0,50.1614,50.1614,50.031,50.0657,335072.0
2017-10-25 12:30:00,57.55,57.6,57.5,57.59,431629.0,50.057,50.1005,50.0136,50.0918,431629.0
2017-10-25 13:00:00,57.59,57.63,57.57,57.6,1196868.0,50.0918,50.1266,50.0744,50.1005,1196868.0
2017-10-25 13:30:00,57.6,57.7,57.6,57.7,435731.0,50.1005,50.1875,50.1005,50.1875,435731.0
2017-10-25 14:00:00,57.7,57.74,57.67,57.73,383719.0,50.1875,50.2223,50.1614,50.2136,383719.0
2017-10-25 14:30:00,57.73,57.73,57.65,57.68,498649.0,50.2136,50.2136,50.144,50.1701,498649.0
2017-10-25 15:00:00,57.68,57.71,57.67,57.71,531527.0,50.1701,50.1962,50.1614,50.1962,531527.0
2017-10-25 15:30:00,57.71,57.71,57.61,57.67,2528813.0,50.1962,50.1962,50.1092,50.1614,2528813.0
2017-10-26 09:30:00,57.98,58.03,57.93,57.97,521498.0,50.4311,50.4746,50.3876,50.4224,521498.0
2017-10-26 10:00:00,57.98,57.98,57.93,57.97,238938.0,50.4311,50.4311,50.3876,50.4224,238938.0
2017-10-26 10:30:00,57.97,58.05,57.95,58.03,235896.0,50.4224,50.4919,50.405,50.4746,235896.0
2017-10-26 11:00:00,58.03,58.04,57.97,58.02,238530.0,50.4746,50.4833,50.4224,50.4659,238530.0
2017-10-26 11:30:00,58.02,58.08,58.0,58.07,316951.0,50.4659,50.518,50.4485,50.5093,316951.0
2017-10-26 12:00:00,58.08,58.09,58.05,58.08,138354.0,50.518,50.5267,50.4919,50.518,138354.0
2017-10-26 12:30:00,58.09,58.09,58.04,58.08,188315.0,50.5267,50.5267,50.4833,50.518,188315.0
2017-10-26 13:00:00,58.08,58.11,58.06,58.08,624883.0,50.518,50.5441,50.5006,50.518,624883.0
2017-10-26 13:30:00,58.08,58.08,58.02,58.05,568255.0,50.518,50.518,50.4659,50.4919,568255.0
2017-10-26 14:00:00,58.05,58.06,58.03,58.05,246325.0,50.4919,50.5006,50.4746,50.4919,246325.0
2017-10-26 14:30:00,58.05,58.06,58.02,58.03,156714.0,50.4919,50.5006,50.4659,50.4746,156714.0
2017-10-26 15:00:00,58.04,58.05,58.01,58.03,848638.0,50.4833,50.4919,50.4572,50.4746,848638.0
2017-10-26 15:30:00,58.04,58.04,57.97,57.98,2549001.0,50.4833,50.4833,50.4224,50.4311,2549001.0
2017-10-27 09:30:00,58.28,58.28,58.17,58.19,391371.0,50.692,50.692,50.5963,50.6137,391371.0
2017-10-27 10:00:00,58.18,58.31,58.17,58.29,827561.0,50.605,50.7181,50.5963,50.7007,827561.0
2017-10-27 10:30:00,58.29,58.34,58.29,58.3,296185.0,50.7007,50.7442,50.7007,50.7094,296185.0
2017-10-27 11:00:00,58.3,58.38,58.29,58.37,263626.0,50.7094,50.779,50.7007,50.7703,263626.0
2017-10-27 11:30:00,58.37,58.4,58.35,58.36,142755.0,50.7703,50.7964,50.7529,50.7616,142755.0
2017-10-27 12:00:00,58.36,58.38,58.34,58.36,339703.0,50.7616,50.779,50.7442,50.7616,339703.0
2017-10-27 12:30:00,58.36,58.37,58.31,58.32,220991.0,50.7616,50.7703,50.7181,50.7268,220991.0
2017-10-27 13:00:00,58.32,58.33,58.3,58.3,147302.0,50.7268,50.7355,50.7094,50.7094,147302.0
2017-10-27 13:30:00,58.3,58.36,58.3,58.36,98826.0,50.7094,50.7616,50.7094,50.7616,98826.0
2017-10-27 14:00:00,58.36,58.38,58.34,58.37,198966.0,50.7616,50.779,50.7442,50.7703,198966.0
2017-10-27 14:30:00,58.37,58.39,58.35,58.39,136455.0,50.7703,50.7877,50.7529,50.7877,136455.0
2017-10-27 15:00:00,58.39,58.43,58.38,58.42,188349.0,50.7877,50.8225,50.779,50.8138,188349.0
2017-10-27 15:30:00,58.43,58.43,58.38,58.41,1274931.0,50.8225,50.8225,50.779,50.8051,1274931.0
2017-10-30 09:30:00,58.35,58.38,58.31,58.34,790085.0,50.7529,50.779,50.7181,50.7442,790085.0
2017-10-30 10:00:00,58.34,58.38,58.33,58.34,540270.0,50.7442,50.779,50.7355,50.7442,540270.0
2017-10-30 10:30:00,58.34,58.39,58.33,58.37,1075628.0,50.7442,50.7877,50.7355,50.7703,1075628.0
2017-10-30 11:00:00,58.37,58.37,58.33,58.35,777869.0,50.7703,50.7703,50.7355,50.7529,777869.0
2017-10-30 11:30:00,58.36,58.39,58.33,58.39,322090.0,50.7616,50.7877,50.7355,50.7877,322090.0
2017-10-30 12:00:00,58.38,58.39,58.29,58.36,2081863.0,50.779,50.7877,50.7007,50.7616,2081863.0
2017-10-30 12:30:00,58.36,58.4,58.35,58.4,510216.0,50.7616,50.7964,50.7529,50.7964,510216.0
2017-10-30 13:00:00,58.39,58.4,58.33,58.34,159295.0,50.7877,50.7964,50.7355,50.7442,159295.0
2017-10-30 13:30:00,58.34,58.35,58.3,58.35,113998.0,50.7442,50.7529,50.7094,50.7529,113998.0
2017-10-30 14:00:00,58.35,58.38,58.33,58.36,187785.0,50.7529,50.779,50.7355,50.7616,187785.0
2017-10-30 14:30:00,58.35,58.39,58.34,58.38,287075.0,50.7529,50.7877,50.7442,50.779,287075.0
2017-10-30 15:00:00,58.38,58.4,58.34,58.37,256539.0,50.779,50.7964,50.7442,50.7703,256539.0
2017-10-30 15:30:00,58.37,58.42,58.36,58.41,865223.0,50.7703,50.8138,50.7616,50.8051,865223.0
2017-10-31 09:30:00,58.49,58.49,58.42,58.44,235806.0,50.8747,50.8747,50.8138,50.8312,235806.0
2017-10-31 10:00:00,58.44,58.48,58.4,58.47,774902.0,50.8312,50.866,50.7964,50.8573,774902.0
2017-10-31 10:30:00,58.47,58.52,58.46,58.5,257563.0,50.8573,50.9008,50.8486,50.8834,257563.0
2017-10-31 11:00:00,58.5,58.54,58.49,58.54,346500.0,50.8834,50.9182,50.8747,50.9182,346500.0
2017-10-31 11:30:00,58.53,58.55,58.46,58.46,1046164.0,50.9095,50.9269,50.8486,50.8486,1046164.0
2017-10-31 12:00:00,58.47,58.59,58.45,58.56,1197541.0,50.8573,50.9616,50.8399,50.9355,1197541.0
2017-10-31 12:30:00,58.55,58.67,58.55,58.65,468921.0,50.9269,51.0312,50.9269,51.0138,468921.0
2017-10-31 13:00:00,58.65,58.65,58.59,58.63,174567.0,51.0138,51.0138,50.9616,50.9964,174567.0
2017-10-31 13:30:00,58.64,58.66,58.61,58.64,156033.0,51.0051,51.0225,50.979,51.0051,156033.0
2017-10-31 14:00:00,58.65,58.66,58.63,58.65,323438.0,51.0138,51.0225,50.9964,51.0138,323438.0
2017-10-31 14:30:00,58.64,58.65,58.62,58.63,180867.0,51.0051,51.0138,50.9877,50.9964,180867.0
2017-10-31 15:00:00,58.63,58.63,58.6,58.62,237752.0,50.9964,50.9964,50.9703,50.9877,237752.0
2017-10-31 15:30:00,58.63,58.65,58.59,58.65,1318942.0,50.9964,51.0138,50.9616,51.0138,1318942.0
2017-11-01 09:30:00,59.03,59.09,59.01,59.05,1382427.0,51.3444,51.3965,51.327,51.3618,1382427.0
2017-11-01 10:00:00,59.05,59.1,59.01,59.02,1694882.0,51.3618,51.4052,51.327,51.3357,1694882.0
2017-11-01 10:30:00,59.02,59.02,58.93,58.97,786477.0,51.3357,51.3357,51.2574,51.2922,786477.0
2017-11-01 11:00:00,58.96,58.99,58.95,58.98,2110122.0,51.2835,51.3096,51.2748,51.3009,2110122.0
2017-11-01 11:30:00,58.98,58.99,58.91,58.94,699985.0,51.3009,51.3096,51.24,51.2661,699985.0
2017-11-01 12:00:00,58.93,59.01,58.92,58.99,398434.0,51.2574,51.327,51.2487,51.3096,398434.0
2017-11-01 12:30:00,58.99,59.01,58.96,58.97,143442.0,51.3096,51.327,51.2835,51.2922,143442.0
2017-11-01 13:00:00,58.97,59.03,58.95,59.02,147150.0,51.2922,51.3444,51.2748,51.3357,147150.0
2017-11-01 13:30:00,59.02,59.02,58.96,58.98,261750.0,51.3357,51.3357,51.2835,51.3009,261750.0
2017-11-01 14:00:00,58.99,59.06,58.93,58.94,360276.0,51.3096,51.3704,51.2574,51.2661,360276.0
2017-11-01 14:30:00,58.93,59.02,58.93,58.97,610246.0,51.2574,51.3357,51.2574,51.2922,610246.0
2017-11-01 15:00:00,58.97,59.01,58.96,59.01,247269.0,51.2922,51.327,51.2835,51.327,247269.0
2017-11-01 15:30:00,59.01,59.02,58.97,58.98,1272519.0,51.327,51.3357,51.2922,51.3009,1272519.0
2017-11-02 09:30:00,58.88,58.89,58.8,58.86,1407480.0,51.2139,51.2226,51.1443,51.1965,1407480.0
2017-11-02 10:00:00,58.86,58.88,58.73,58.83,820439.0,51.1965,51.2139,51.0834,51.1704,820439.0
2017-11-02 10:30:00,58.83,58.88,58.81,58.86,3515231.0,51.1704,51.2139,51.153,51.1965,3515231.0
2017-11-02 11:00:00,58.86,58.9,58.83,58.85,314065.0,51.1965,51.2313,51.1704,51.1878,314065.0
2017-11-02 11:30:00,58.85,58.89,58.82,58.87,140368.0,51.1878,51.2226,51.1617,51.2052,140368.0
2017-11-02 12:00:00,58.86,58.91,58.86,58.9,313342.0,51.1965,51.24,51.1965,51.2313,313342.0
2017-11-02 12:30:00,58.9,58.93,58.86,58.91,594712.0,51.2313,51.2574,51.1965,51.24,594712.0
2017-11-02 13:00:00,58.91,58.95,58.9,58.93,379508.0,51.24,51.2748,51.2313,51.2574,379508.0
2017-11-02 13:30:00,58.93,58.94,58.9,58.91,195718.0,51.2574,51.2661,51.2313,51.24,195718.0
2017-11-02 14:00:00,58.91,58.95,58.9,58.95,2404718.0,51.24,51.2748,51.2313,51.2748,2404718.0
2017-11-02 14:30:00,58.95,58.99,58.94,58.98,665058.0,51.2748,51.3096,51.2661,51.3009,665058.0
2017-11-02 15:00:00,58.98,59.03,58.97,59.02,368174.0,51.3009,51.3444,51.2922,51.3357,368174.0
2017-11-02 15:30:00,59.02,59.07,59.01,59.05,1598065.0,51.3357,51.3791,51.327,51.3618,1598065.0
2017-11-03 09:30:00,59.04,59.11,58.97,59.08,446405.0,51.3531,51.4139,51.2922,51.3878,446405.0
2017-11-03 10:00:00,59.08,59.08,59.0,59.01,685846.0,51.3878,51.3878,51.3183,51.327,685846.0
2017-11-03 10:30:00,59.01,59.02,58.94,58.97,228996.0,51.327,51.3357,51.2661,51.2922,228996.0
2017-11-03 11:00:00,58.98,59.01,58.96,59.0,151744.0,51.3009,51.327,51.2835,51.3183,151744.0
2017-11-03 11:30:00,59.01,59.03,58.96,59.02,1963385.0,51.327,51.3444,51.2835,51.3357,1963385.0
2017-11-03 12:00:00,59.02,59.08,59.01,59.08,755376.0,51.3357,51.3878,51.327,51.3878,755376.0
2017-11-03 12:30:00,59.08,59.1,59.06,59.08,446200.0,51.3878,51.4052,51.3704,51.3878,446200.0
2017-11-03 13:00:00,59.08,59.13,59.07,59.13,237548.0,51.3878,51.4313,51.3791,51.4313,237548.0
2017-11-03 13:30:00,59.12,59.16,59.12,59.15,309899.0,51.4226,51.4574,51.4226,51.4487,309899.0
2017-11-03 14:00:00,59.16,59.18,59.13,59.17,447818.0,51.4574,51.4748,51.4313,51.4661,447818.0
2017-11-03 14:30:00,59.17,59.19,59.13,59.18,469668.0,51.4661,51.4835,51.4313,51.4748,469668.0
2017-11-03 15:00:00,59.18,59.2,59.13,59.16,651714.0,51.4748,51.4922,51.4313,51.4574,651714.0
2017-11-03 15:30:00,59.16,59.19,59.13,59.19,1598227.0,51.4574,51.4835,51.4313,51.4835,1598227.0
2017-11-06 09:30:00,58.96,59.03,58.96,59.03,516832.0,51.2835,51.3444,51.2835,51.3444,516832.0
2017-11-06 10:00:00,59.03,59.04,59.01,59.03,198756.0,51.3444,51.3531,51.327,51.3444,198756.0
2017-11-06 10:30:00,59.03,59.04,58.97,58.98,744756.0,51.3444,51.3531,51.2922,51.3009,744756.0
2017-11-06 11:00:00,58.98,58.99,58.95,58.97,365960.0,51.3009,51.3096,51.2748,51.2922,365960.0
2017-11-06 11:30:00,58.97,59.0,58.95,58.98,342646.0,51.2922,51.3183,51.2748,51.3009,342646.0
2017-11-06 12:00:00,58.97,59.03,58.96,59.03,100246.0,51.2922,51.3444,51.2835,51.3444,100246.0
2017-11-06 12:30:00,59.02,59.09,59.02,59.07,199768.0,51.3357,51.3965,51.3357,51.3791,199768.0
2017-11-06 13:00:00,59.07,59.09,59.05,59.05,970056.0,51.3791,51.3965,51.3618,51.3618,970056.0
2017-11-06 13:30:00,59.05,59.1,59.05,59.1,209119.0,51.3618,51.4052,51.3618,51.4052,209119.0
2017-11-06 14:00:00,59.1,59.12,59.08,59.12,186365.0,51.4052,51.4226,51.3878,51.4226,186365.0
2017-11-06 14:30:00,59.12,59.14,59.1,59.13,264861.0,51.4226,51.44,51.4052,51.4313,264861.0
2017-11-06 15:00:00,59.14,59.18,59.13,59.17,323562.0,51.44,51.4748,51.4313,51.4661,323562.0
2017-11-06 15:30:00,59.17,59.19,59.14,59.18,1125860.0,51.4661,51.4835,51.44,51.4748,1125860.0
2017-11-07 09:30:00,59.55,59.61,59.52,59.52,1534447.0,51.7967,51.8488,51.7706,51.7706,1534447.0
2017-11-07 10:00:00,59.52,59.53,59.44,59.46,1000900.0,51.7706,51.7793,51.701,51.7184,1000900.0
2017-11-07 10:30:00,59.46,59.52,59.44,59.51,2418463.0,51.7184,51.7706,51.701,51.7619,2418463.0
2017-11-07 11:00:00,59.51,59.55,59.48,59.48,837611.0,51.7619,51.7967,51.7358,51.7358,837611.0
2017-11-07 11:30:00,59.48,59.53,59.47,59.47,2271770.0,51.7358,51.7793,51.7271,51.7271,2271770.0
2017-11-07 12:00:00,59.47,59.56,59.45,59.55,559673.0,51.7271,51.8053,51.7097,51.7967,559673.0
2017-11-07 12:30:00,59.55,59.59,59.54,59.59,340190.0,51.7967,51.8314,51.788,51.8314,340190.0
2017-11-07 13:00:00,59.58,59.61,59.57,59.6,256946.0,51.8227,51.8488,51.814,51.8401,256946.0
2017-11-07 13:30:00,59.6,59.62,59.55,59.55,228861.0,51.8401,51.8575,51.7967,51.7967,228861.0
2017-11-07 14:00:00,59.55,59.57,59.54,59.55,299809.0,51.7967,51.814,51.788,51.7967,299809.0
2017-11-07 14:30:00,59.55,59.61,59.55,59.59,182158.0,51.7967,51.8488,51.7967,51.8314,182158.0
2017-11-07 15:00:00,59.6,59.63,59.59,59.61,479849.0,51.8401,51.8662,51.8314,51.8488,479849.0
2017-11-07 15:30:00,59.61,59.69,59.6,59.66,1361345.0,51.8488,51.9184,51.8401,51.8923,1361345.0
2017-11-08 09:30:00,60.06,60.09,60.01,60.04,756092.0,52.2402,52.2663,52.1968,52.2229,756092.0
2017-11-08 10:00:00,60.05,60.11,60.04,60.09,714381.0,52.2316,52.2837,52.2229,52.2663,714381.0
2017-11-08 10:30:00,60.09,60.12,60.03,60.11,323928.0,52.2663,52.2924,52.2142,52.2837,323928.0
2017-11-08 11:00:00,60.11,60.14,60.08,60.14,585826.0,52.2837,52.3098,52.2576,52.3098,585826.0
2017-11-08 11:30:00,60.14,60.15,60.11,60.11,265157.0,52.3098,52.3185,52.2837,52.2837,265157.0
2017-11-08 12:00:00,60.12,60.13,60.09,60.1,209407.0,52.2924,52.3011,52.2663,52.275,209407.0
2017-11-08 12:30:00,60.1,60.12,60.08,60.09,289460.0,52.275,52.2924,52.2576,52.2663,289460.0
2017-11-08 13:00:00,60.1,60.13,60.09,60.11,197293.0,52.275,52.3011,52.2663,52.2837,197293.0
2017-11-08 13:30:00,60.11,60.11,60.09,60.11,86350.0,52.2837,52.2837,52.2663,52.2837,86350.0
2017-11-08 14:00:00,60.11,60.13,60.08,60.12,155232.0,52.2837,52.3011,52.2576,52.2924,155232.0
2017-11-08 14:30:00,60.12,60.15,60.1,60.14,456895.0,52.2924,52.3185,52.275,52.3098,456895.0
2017-11-08 15:00:00,60.14,60.15,60.11,60.12,317939.0,52.3098,52.3185,52.2837,52.2924,317939.0
2017-11-08 15:30:00,60.12,60.14,60.02,60.03,1475633.0,52.2924,52.3098,52.2055,52.2142,1475633.0
2017-11-09 09:30:00,59.36,59.42,59.25,59.41,1061732.0,51.6314,51.6836,51.5357,51.6749,1061732.0
2017-11-09 10:00:00,59.41,59.44,59.3,59.32,1061106.0,51.6749,51.701,51.5792,51.5966,1061106.0
2017-11-09 10:30:00,59.33,59.33,59.22,59.31,514754.0,51.6053,51.6053,51.5096,51.5879,514754.0
2017-11-09 11:00:00,59.3,59.33,59.2,59.29,667732.0,51.5792,51.6053,51.4922,51.5705,667732.0
2017-11-09 11:30:00,59.28,59.3,59.11,59.2,1734779.0,51.5618,51.5792,51.4139,51.4922,1734779.0
2017-11-09 12:00:00,59.2,59.2,58.92,58.99,3178234.0,51.4922,51.4922,51.2487,51.3096,3178234.0
2017-11-09 12:30:00,58.99,59.17,58.9,59.15,1970530.0,51.3096,51.4661,51.2313,51.4487,1970530.0
2017-11-09 13:00:00,59.15,59.31,59.08,59.3,828017.0,51.4487,51.5879,51.3878,51.5792,828017.0
2017-11-09 13:30:00,59.3,59.35,59.25,59.27,460966.0,51.5792,51.6227,51.5357,51.5531,460966.0
2017-11-09 14:00:00,59.26,59.45,59.25,59.41,514200.0,51.5444,51.7097,51.5357,51.6749,514200.0
2017-11-09 14:30:00,59.4,59.45,59.37,59.4,427350.0,51.6662,51.7097,51.6401,51.6662,427350.0
2017-11-09 15:00:00,59.4,59.48,59.38,59.47,444436.0,51.6662,51.7358,51.6488,51.7271,444436.0
2017-11-09 15:30:00,59.47,59.58,59.46,59.53,1863441.0,51.7271,51.8227,51.7184,51.7793,1863441.0
2017-11-10 09:30:00,59.08,59.15,59.07,59.15,1187596.0,51.3878,51.4487,51.3791,51.4487,1187596.0
2017-11-10 10:00:00,59.15,59.21,59.09,59.16,841898.0,51.4487,51.5009,51.3965,51.4574,841898.0
2017-11-10 10:30:00,59.17,59.17,59.02,59.11,466902.0,51.4661,51.4661,51.3357,51.4139,466902.0
2017-11-10 11:00:00,59.12,59.13,59.02,59.04,605826.0,51.4226,51.4313,51.3357,51.3531,605826.0
2017-11-10 11:30:00,59.04,59.15,59.03,59.14,859597.0,51.3531,51.4487,51.3444,51.44,859597.0
2017-11-10 12:00:00,59.14,59.16,59.1,59.12,300063.0,51.44,51.4574,51.4052,51.4226,300063.0
2017-11-10 12:30:00,59.11,59.11,58.94,58.97,817026.0,51.4139,51.4139,51.2661,51.2922,817026.0
2017-11-10 13:00:00,58.98,59.07,58.97,59.06,304228.0,51.3009,51.3791,51.2922,51.3704,304228.0
2017-11-10 13:30:00,59.07,59.07,59.01,59.06,123837.0,51.3791,51.3791,51.327,51.3704,123837.0
2017-11-10 14:00:00,59.06,59.12,59.05,59.11,227585.0,51.3704,51.4226,51.3618,51.4139,227585.0
2017-11-10 14:30:00,59.12,59.15,59.1,59.13,350563.0,51.4226,51.4487,51.4052,51.4313,350563.0
2017-11-10 15:00:00,59.14,59.15,59.09,59.13,522507.0,51.44,51.4487,51.3965,51.4313,522507.0
2017-11-10 15:30:00,59.13,59.14,59.07,59.07,1308686.0,51.4313,51.44,51.3791,51.3791,1308686.0
2017-11-13 09:30:00,58.4,58.74,58.3,58.73,1976702.0,50.7964,51.0921,50.7094,51.0834,1976702.0
2017-11-13 10:00:00,58.73,58.81,58.69,58.75,789825.0,51.0834,51.153,51.0486,51.1008,789825.0
2017-11-13 10:30:00,58.75,58.75,58.62,58.71,632866.0,51.1008,51.1008,50.9877,51.066,632866.0
2017-11-13 11:00:00,58.7,58.8,58.69,58.78,538359.0,51.0573,51.1443,51.0486,51.1269,538359.0
2017-11-13 11:30:00,58.79,58.81,58.72,58.75,216633.0,51.1356,51.153,51.0747,51.1008,216633.0
2017-11-13 12:00:00,58.75,58.83,58.74,58.8,319734.0,51.1008,51.1704,51.0921,51.1443,319734.0
2017-11-13 12:30:00,58.8,58.82,58.74,58.81,211686.0,51.1443,51.1617,51.0921,51.153,211686.0
2017-11-13 13:00:00,58.82,58.83,58.74,58.78,219727.0,51.1617,51.1704,51.0921,51.1269,219727.0
2017-11-13 13:30:00,58.79,58.81,58.77,58.8,198239.0,51.1356,51.153,51.1182,51.1443,198239.0
2017-11-13 14:00:00,58.79,58.81,58.75,58.79,407346.0,51.1356,51.153,51.1008,51.1356,407346.0
2017-11-13 14:30:00,58.78,58.85,58.78,58.79,770360.0,51.1269,51.1878,51.1269,51.1356,770360.0
2017-11-13 15:00:00,58.79,58.84,58.78,58.82,615218.0,51.1356,51.1791,51.1269,51.1617,615218.0
2017-11-13 15:30:00,58.82,58.86,58.77,58.84,1244247.0,51.1617,51.1965,51.1182,51.1791,1244247.0
2017-11-14 09:30:00,58.58,58.62,58.51,58.58,884640.0,50.9529,50.9877,50.8921,50.9529,884640.0
2017-11-14 10:00:00,58.58,58.58,58.46,58.53,1043727.0,50.9529,50.9529,50.8486,50.9095,1043727.0
2017-11-14 10:30:00,58.53,58.68,58.47,58.62,1093331.0,50.9095,51.0399,50.8573,50.9877,1093331.0
2017-11-14 11:00:00,58.62,58.68,58.59,58.64,520221.0,50.9877,51.0399,50.9616,51.0051,520221.0
2017-11-14 11:30:00,58.64,58.72,58.63,58.69,208814.0,51.0051,51.0747,50.9964,51.0486,208814.0
2017-11-14 12:00:00,58.7,58.73,58.65,58.69,198669.0,51.0573,51.0834,51.0138,51.0486,198669.0
2017-11-14 12:30:00,58.7,58.75,58.6,58.63,303016.0,51.0573,51.1008,50.9703,50.9964,303016.0
2017-11-14 13:00:00,58.62,58.67,58.6,58.63,312061.0,50.9877,51.0312,50.9703,50.9964,312061.0
2017-11-14 13:30:00,58.63,58.66,58.57,58.58,189960.0,50.9964,51.0225,50.9442,50.9529,189960.0
2017-11-14 14:00:00,58.59,58.61,58.56,58.58,453547.0,50.9616,50.979,50.9355,50.9529,453547.0
2017-11-14 14:30:00,58.58,58.61,58.56,58.59,376810.0,50.9529,50.979,50.9355,50.9616,376810.0
2017-11-14 15:00:00,58.59,58.61,58.56,58.57,383929.0,50.9616,50.979,50.9355,50.9442,383929.0
2017-11-14 15:30:00,58.57,58.57,58.48,58.5,1115639.0,50.9442,50.9442,50.866,50.8834,1115639.0
2017-11-15 09:30:00,57.59,57.74,57.57,57.73,2819918.0,50.0918,50.2223,50.0744,50.2136,2819918.0
2017-11-15 10:00:00,57.73,57.87,57.73,57.81,1507533.0,50.2136,50.3354,50.2136,50.2832,1507533.0
2017-11-15 10:30:00,57.81,57.98,57.8,57.97,1268768.0,50.2832,50.4311,50.2745,50.4224,1268768.0
2017-11-15 11:00:00,57.97,58.05,57.92,58.02,549986.0,50.4224,50.4919,50.3789,50.4659,549986.0
2017-11-15 11:30:00,58.01,58.09,57.98,58.08,287714.0,50.4572,50.5267,50.4311,50.518,287714.0
2017-11-15 12:00:00,58.09,58.09,57.99,58.01,347843.0,50.5267,50.5267,50.4398,50.4572,347843.0
2017-11-15 12:30:00,58.01,58.05,57.99,58.04,192172.0,50.4572,50.4919,50.4398,50.4833,192172.0
2017-11-15 13:00:00,58.04,58.06,57.98,57.99,197870.0,50.4833,50.5006,50.4311,50.4398,197870.0
2017-11-15 13:30:00,57.98,58.05,57.98,57.99,296732.0,50.4311,50.4919,50.4311,50.4398,296732.0
2017-11-15 14:00:00,57.99,58.05,57.96,58.05,256898.0,50.4398,50.4919,50.4137,50.4919,256898.0
2017-11-15 14:30:00,58.05,58.08,58.02,58.05,501067.0,50.4919,50.518,50.4659,50.4919,501067.0
2017-11-15 15:00:00,58.05,58.15,58.05,58.15,465256.0,50.4919,50.5789,50.4919,50.5789,465256.0
2017-11-15 15:30:00,58.15,58.19,58.1,58.1,1755408.0,50.5789,50.6137,50.5354,50.5354,1755408.0
2017-11-16 09:30:00,58.7,58.78,58.66,58.72,1305083.0,51.0573,51.1269,51.0225,51.0747,1305083.0
2017-11-16 10:00:00,58.72,58.79,58.71,58.72,1188269.0,51.0747,51.1356,51.066,51.0747,1188269.0
2017-11-16 10:30:00,58.72,58.84,58.7,58.82,437738.0,51.0747,51.1791,51.0573,51.1617,437738.0
2017-11-16 11:00:00,58.82,58.86,58.81,58.81,608416.0,51.1617,51.1965,51.153,51.153,608416.0
2017-11-16 11:30:00,58.81,58.84,58.81,58.84,589984.0,51.153,51.1791,51.153,51.1791,589984.0
2017-11-16 12:00:00,58.84,58.91,58.83,58.9,822803.0,51.1791,51.24,51.1704,51.2313,822803.0
2017-11-16 12:30:00,58.9,58.94,58.89,58.9,375627.0,51.2313,51.2661,51.2226,51.2313,375627.0
2017-11-16 13:00:00,58.91,58.97,58.9,58.92,342719.0,51.24,51.2922,51.2313,51.2487,342719.0
2017-11-16 13:30:00,58.92,59.03,58.91,59.03,428911.0,51.2487,51.3444,51.24,51.3444,428911.0
2017-11-16 14:00:00,59.02,59.1,59.02,59.08,325652.0,51.3357,51.4052,51.3357,51.3878,325652.0
2017-11-16 14:30:00,59.09,59.1,59.0,59.01,567938.0,51.3965,51.4052,51.3183,51.327,567938.0
2017-11-16 15:00:00,59.01,59.07,59.01,59.04,747647.0,51.327,51.3791,51.327,51.3531,747647.0
2017-11-16 15:30:00,59.04,59.05,58.96,58.98,1296691.0,51.3531,51.3618,51.2835,51.3009,1296691.0
2017-11-17 09:30:00,58.82,58.83,58.74,58.82,1441488.0,51.1617,51.1704,51.0921,51.1617,1441488.0
2017-11-17 10:00:00,58.81,58.84,58.78,58.79,476257.0,51.153,51.1791,51.1269,51.1356,476257.0
2017-11-17 10:30:00,58.79,58.84,58.76,58.83,297105.0,51.1356,51.1791,51.1095,51.1704,297105.0
2017-11-17 11:00:00,58.84,58.86,58.73,58.78,641706.0,51.1791,51.1965,51.0834,51.1269,641706.0
2017-11-17 11:30:00,58.79,58.81,58.7,58.75,586738.0,51.1356,51.153,51.0573,51.1008,586738.0
2017-11-17 12:00:00,58.75,58.83,58.72,58.82,372986.0,51.1008,51.1704,51.0747,51.1617,372986.0
2017-11-17 12:30:00,58.82,58.84,58.78,58.84,235389.0,51.1617,51.1791,51.1269,51.1791,235389.0
2017-11-17 13:00:00,58.83,58.86,58.81,58.84,180038.0,51.1704,51.1965,51.153,51.1791,180038.0
2017-11-17 13:30:00,58.84,58.84,58.77,58.79,208906.0,51.1791,51.1791,51.1182,51.1356,208906.0
2017-11-17 14:00:00,58.79,58.79,58.73,58.78,227564.0,51.1356,51.1356,51.0834,51.1269,227564.0
2017-11-17 14:30:00,58.77,58.77,58.72,58.76,222651.0,51.1182,51.1182,51.0747,51.1095,222651.0
2017-11-17 15:00:00,58.77,58.78,58.75,58.77,292629.0,51.1182,51.1269,51.1008,51.1182,292629.0
2017-11-17 15:30:00,58.76,58.81,58.68,58.69,1569738.0,51.1095,51.153,51.0399,51.0486,1569738.0
2017-11-20 09:30:00,58.95,59.0,58.88,59.0,421938.0,51.2748,51.3183,51.2139,51.3183,421938.0
2017-11-20 10:00:00,59.0,59.01,58.96,58.96,502078.0,51.3183,51.327,51.2835,51.2835,502078.0
2017-11-20 10:30:00,58.97,59.09,58.95,59.07,400992.0,51.2922,51.3965,51.2748,51.3791,400992.0
2017-11-20 11:00:00,59.08,59.1,59.05,59.06,262042.0,51.3878,51.4052,51.3618,51.3704,262042.0
2017-11-20 11:30:00,59.05,59.06,59.01,59.02,259243.0,51.3618,51.3704,51.327,51.3357,259243.0
2017-11-20 12:00:00,59.02,59.03,58.9,58.94,132414.0,51.3357,51.3444,51.2313,51.2661,132414.0
2017-11-20 12:30:00,58.94,59.0,58.94,58.96,209410.0,51.2661,51.3183,51.2661,51.2835,209410.0
2017-11-20 13:00:00,58.96,58.99,58.94,58.99,102095.0,51.2835,51.3096,51.2661,51.3096,102095.0
2017-11-20 13:30:00,58.98,59.03,58.97,59.02,403869.0,51.3009,51.3444,51.2922,51.3357,403869.0
2017-11-20 14:00:00,59.01,59.03,58.99,58.99,233848.0,51.327,51.3444,51.3096,51.3096,233848.0
2017-11-20 14:30:00,58.99,59.02,58.98,59.01,154978.0,51.3096,51.3357,51.3009,51.327,154978.0
2017-11-20 15:00:00,59.0,59.03,58.97,58.98,352890.0,51.3183,51.3444,51.2922,51.3009,352890.0
2017-11-20 15:30:00,58.99,59.0,58.95,58.97,671565.0,51.3096,51.3183,51.2748,51.2922,671565.0
2017-11-21 09:30:00,59.39,59.49,59.35,59.46,1191779.0,51.6575,51.7445,51.6227,51.7184,1191779.0
2017-11-21 10:00:00,59.45,59.51,59.44,59.49,1124657.0,51.7097,51.7619,51.701,51.7445,1124657.0
2017-11-21 10:30:00,59.5,59.5,59.44,59.46,712069.0,51.7532,51.7532,51.701,51.7184,712069.0
2017-11-21 11:00:00,59.46,59.5,59.45,59.47,482171.0,51.7184,51.7532,51.7097,51.7271,482171.0
2017-11-21 11:30:00,59.47,59.49,59.42,59.44,177326.0,51.7271,51.7445,51.6836,51.701,177326.0
2017-11-21 12:00:00,59.44,59.46,59.42,59.44,123184.0,51.701,51.7184,51.6836,51.701,123184.0
2017-11-21 12:30:00,59.44,59.45,59.39,59.41,500557.0,51.701,51.7097,51.6575,51.6749,500557.0
2017-11-21 13:00:00,59.42,59.46,59.41,59.46,111010.0,51.6836,51.7184,51.6749,51.7184,111010.0
2017-11-21 13:30:00,59.46,59.47,59.45,59.45,76576.0,51.7184,51.7271,51.7097,51.7097,76576.0
2017-11-21 14:00:00,59.45,59.47,59.44,59.47,114596.0,51.7097,51.7271,51.701,51.7271,114596.0
2017-11-21 14:30:00,59.47,59.47,59.43,59.44,397177.0,51.7271,51.7271,51.6923,51.701,397177.0
2017-11-21 15:00:00,59.44,59.48,59.44,59.46,942614.0,51.701,51.7358,51.701,51.7184,942614.0
2017-11-21 15:30:00,59.46,59.54,59.45,59.53,1615799.0,51.7184,51.788,51.7097,51.7793,1615799.0
2017-11-22 09:30:00,59.59,59.61,59.55,59.59,608930.0,51.8314,51.8488,51.7967,51.8314,608930.0
2017-11-22 10:00:00,59.59,59.65,59.58,59.64,663249.0,51.8314,51.8836,51.8227,51.8749,663249.0
2017-11-22 10:30:00,59.64,59.64,59.54,59.59,682723.0,51.8749,51.8749,51.788,51.8314,682723.0
2017-11-22 11:00:00,59.59,59.59,59.46,59.48,423356.0,51.8314,51.8314,51.7184,51.7358,423356.0
2017-11-22 11:30:00,59.48,59.51,59.46,59.48,202867.0,51.7358,51.7619,51.7184,51.7358,202867.0
2017-11-22 12:00:00,59.48,59.49,59.38,59.44,455291.0,51.7358,51.7445,51.6488,51.701,455291.0
2017-11-22 12:30:00,59.43,59.5,59.4,59.49,384366.0,51.6923,51.7532,51.6662,51.7445,384366.0
2017-11-22 13:00:00,59.49,59.49,59.33,59.38,405390.0,51.7445,51.7445,51.6053,51.6488,405390.0
2017-11-22 13:30:00,59.38,59.42,59.36,59.41,150324.0,51.6488,51.6836,51.6314,51.6749,150324.0
2017-11-22 14:00:00,59.41,59.5,59.39,59.45,430821.0,51.6749,51.7532,51.6575,51.7097,430821.0
2017-11-22 14:30:00,59.45,59.58,59.43,59.58,533580.0,51.7097,51.8227,51.6923,51.8227,533580.0
2017-11-22 15:00:00,59.58,59.59,59.53,59.55,705118.0,51.8227,51.8314,51.7793,51.7967,705118.0
2017-11-22 15:30:00,59.55,59.59,59.54,59.56,800388.0,51.7967,51.8314,51.788,51.8053,800388.0
2017-11-24 09:30:00,60.01,60.08,60.01,60.06,721620.0,52.1968,52.2576,52.1968,52.2402,721620.0
2017-11-24 10:00:00,60.05,60.05,59.98,59.98,220909.0,52.2316,52.2316,52.1707,52.1707,220909.0
2017-11-24 10:30:00,59.99,60.0,59.96,59.98,189768.0,52.1794,52.1881,52.1533,52.1707,189768.0
2017-11-24 11:00:00,59.98,60.02,59.97,59.99,288887.0,52.1707,52.2055,52.162,52.1794,288887.0
2017-11-24 11:30:00,59.98,60.02,59.97,60.0,151753.0,52.1707,52.2055,52.162,52.1881,151753.0
2017-11-24 12:00:00,60.0,60.02,59.99,60.02,152427.0,52.1881,52.2055,52.1794,52.2055,152427.0
2017-11-24 12:30:00,60.02,60.05,60.0,60.05,1099750.0,52.2055,52.2316,52.1881,52.2316,1099750.0
2017-11-27 09:30:00,59.93,59.95,59.89,59.91,348127.0,52.1272,52.1446,52.0924,52.1098,348127.0
2017-11-27 10:00:00,59.9,59.93,59.87,59.92,247157.0,52.1011,52.1272,52.075,52.1185,247157.0
2017-11-27 10:30:00,59.92,60.0,59.9,59.96,1022340.0,52.1185,52.1881,52.1011,52.1533,1022340.0
2017-11-27 11:00:00,59.95,59.96,59.83,59.84,379176.0,52.1446,52.1533,52.0402,52.0489,379176.0
2017-11-27 11:30:00,59.84,59.91,59.82,59.89,992232.0,52.0489,52.1098,52.0315,52.0924,992232.0
2017-11-27 12:00:00,59.89,59.89,59.83,59.88,265543.0,52.0924,52.0924,52.0402,52.0837,265543.0
2017-11-27 12:30:00,59.88,59.88,59.84,59.85,168245.0,52.0837,52.0837,52.0489,52.0576,168245.0
2017-11-27 13:00:00,59.86,59.88,59.84,59.87,103578.0,52.0663,52.0837,52.0489,52.075,103578.0
2017-11-27 13:30:00,59.87,59.88,59.85,59.88,170769.0,52.075,52.0837,52.0576,52.0837,170769.0
2017-11-27 14:00:00,59.88,59.88,59.83,59.85,193196.0,52.0837,52.0837,52.0402,52.0576,193196.0
2017-11-27 14:30:00,59.85,59.86,59.82,59.86,115087.0,52.0576,52.0663,52.0315,52.0663,115087.0
2017-11-27 15:00:00,59.85,59.87,59.83,59.86,134317.0,52.0576,52.075,52.0402,52.0663,134317.0
2017-11-27 15:30:00,59.86,59.86,59.78,59.79,842124.0,52.0663,52.0663,51.9967,52.0054,842124.0
2017-11-28 09:30:00,59.88,59.88,59.74,59.75,436955.0,52.0837,52.0837,51.9619,51.9706,436955.0
2017-11-28 10:00:00,59.74,59.8,59.72,59.79,278839.0,51.9619,52.0141,51.9445,52.0054,278839.0
2017-11-28 10:30:00,59.79,59.83,59.77,59.78,255770.0,52.0054,52.0402,51.988,51.9967,255770.0
2017-11-28 11:00:00,59.78,59.8,59.75,59.78,433780.0,51.9967,52.0141,51.9706,51.9967,433780.0
2017-11-28 11:30:00,59.78,59.88,59.78,59.88,582950.0,51.9967,52.0837,51.9967,52.0837,582950.0
2017-11-28 12:00:00,59.88,59.96,59.85,59.95,1104271.0,52.0837,52.1533,52.0576,52.1446,1104271.0
2017-11-28 12:30:00,59.95,59.97,59.9,59.93,1188559.0,52.1446,52.162,52.1011,52.1272,1188559.0
2017-11-28 13:00:00,59.94,59.97,59.85,59.88,1254150.0,52.1359,52.162,52.0576,52.0837,1254150.0
2017-11-28 13:30:00,59.88,59.91,59.79,59.81,1008243.0,52.0837,52.1098,52.0054,52.0228,1008243.0
2017-11-28 14:00:00,59.81,59.87,59.78,59.87,313229.0,52.0228,52.075,51.9967,52.075,313229.0
2017-11-28 14:30:00,59.86,59.91,59.86,59.87,304494.0,52.0663,52.1098,52.0663,52.075,304494.0
2017-11-28 15:00:00,59.87,59.98,59.86,59.93,307219.0,52.075,52.1707,52.0663,52.1272,307219.0
2017-11-28 15:30:00,59.93,59.98,59.91,59.98,899244.0,52.1272,52.1707,52.1098,52.1707,899244.0
2017-11-29 09:30:00,60.09,60.1,60.02,60.07,572679.0,52.2663,52.275,52.2055,52.2489,572679.0
2017-11-29 10:00:00,60.07,60.07,59.94,59.97,848142.0,52.2489,52.2489,52.1359,52.162,848142.0
2017-11-29 10:30:00,59.97,60.03,59.92,59.96,670162.0,52.162,52.2142,52.1185,52.1533,670162.0
2017-11-29 11:00:00,59.97,60.03,59.86,59.9,668805.0,52.162,52.2142,52.0663,52.1011,668805.0
2017-11-29 11:30:00,59.89,59.99,59.75,59.76,888807.0,52.0924,52.1794,51.9706,51.9793,888807.0
2017-11-29 12:00:00,59.75,59.82,59.71,59.78,248604.0,51.9706,52.0315,51.9358,51.9967,248604.0
2017-11-29 12:30:00,59.79,59.84,59.75,59.81,285265.0,52.0054,52.0489,51.9706,52.0228,285265.0
2017-11-29 13:00:00,59.82,59.88,59.78,59.88,208937.0,52.0315,52.0837,51.9967,52.0837,208937.0
2017-11-29 13:30:00,59.88,59.89,59.82,59.83,234919.0,52.0837,52.0924,52.0315,52.0402,234919.0
2017-11-29 14:00:00,59.83,59.92,59.83,59.89,312950.0,52.0402,52.1185,52.0402,52.0924,312950.0
2017-11-29 14:30:00,59.88,59.91,59.86,59.89,177519.0,52.0837,52.1098,52.0663,52.0924,177519.0
2017-11-29 15:00:00,59.89,59.9,59.84,59.85,421130.0,52.0924,52.1011,52.0489,52.0576,421130.0
2017-11-29 15:30:00,59.85,59.87,59.8,59.85,706665.0,52.0576,52.075,52.0141,52.0576,706665.0
2017-11-30 09:30:00,60.14,60.16,60.03,60.09,873667.0,52.3098,52.3272,52.2142,52.2663,873667.0
2017-11-30 10:00:00,60.08,60.14,60.06,60.07,661418.0,52.2576,52.3098,52.2402,52.2489,661418.0
2017-11-30 10:30:00,60.07,60.14,60.01,60.12,536872.0,52.2489,52.3098,52.1968,52.2924,536872.0
2017-11-30 11:00:00,60.11,60.13,59.99,60.0,630377.0,52.2837,52.3011,52.1794,52.1881,630377.0
2017-11-30 11:30:00,59.99,60.03,59.94,59.97,525659.0,52.1794,52.2142,52.1359,52.162,525659.0
2017-11-30 12:00:00,59.98,60.17,59.98,60.13,796899.0,52.1707,52.3359,52.1707,52.3011,796899.0
2017-11-30 12:30:00,60.12,60.17,60.08,60.08,569293.0,52.2924,52.3359,52.2576,52.2576,569293.0
2017-11-30 13:00:00,60.08,60.11,60.05,60.09,302596.0,52.2576,52.2837,52.2316,52.2663,302596.0
2017-11-30 13:30:00,60.1,60.11,60.03,60.1,231072.0,52.275,52.2837,52.2142,52.275,231072.0
2017-11-30 14:00:00,60.1,60.14,60.08,60.14,538150.0,52.275,52.3098,52.2576,52.3098,538150.0
2017-11-30 14:30:00,60.14,60.14,60.1,60.13,190513.0,52.3098,52.3098,52.275,52.3011,190513.0
2017-11-30 15:00:00,60.13,60.13,60.02,60.03,222042.0,52.3011,52.3011,52.2055,52.2142,222042.0
2017-11-30 15:30:00,60.04,60.04,59.92,59.92,933227.0,52.2229,52.2229,52.1185,52.1185,933227.0
2017-12-01 09:30:00,59.68,59.7,59.57,59.62,1202486.0,51.9097,51.9271,51.814,51.8575,1202486.0
2017-12-01 10:00:00,59.63,59.67,59.59,59.66,930806.0,51.8662,51.901,51.8314,51.8923,930806.0
2017-12-01 10:30:00,59.65,59.71,59.64,59.66,745429.0,51.8836,51.9358,51.8749,51.8923,745429.0
2017-12-01 11:00:00,59.66,59.75,59.53,59.56,3801811.0,51.8923,51.9706,51.7793,51.8053,3801811.0
2017-12-01 11:30:00,59.55,59.59,59.21,59.44,2847942.0,51.7967,51.8314,51.5009,51.701,2847942.0
2017-12-01 12:00:00,59.45,59.53,59.39,59.45,1146545.0,51.7097,51.7793,51.6575,51.7097,1146545.0
2017-12-01 12:30:00,59.45,59.59,59.43,59.59,355308.0,51.7097,51.8314,51.6923,51.8314,355308.0
2017-12-01 13:00:00,59.58,59.63,59.55,59.55,1193489.0,51.8227,51.8662,51.7967,51.7967,1193489.0
2017-12-01 13:30:00,59.56,59.62,59.55,59.6,228382.0,51.8053,51.8575,51.7967,51.8401,228382.0
2017-12-01 14:00:00,59.6,59.66,59.58,59.64,198342.0,51.8401,51.8923,51.8227,51.8749,198342.0
2017-12-01 14:30:00,59.65,59.65,59.61,59.62,207646.0,51.8836,51.8836,51.8488,51.8575,207646.0
2017-12-01 15:00:00,59.62,59.65,59.56,59.64,423697.0,51.8575,51.8836,51.8053,51.8749,423697.0
2017-12-01 15:30:00,59.63,59.71,59.6,59.64,880257.0,51.8662,51.9358,51.8401,51.8749,880257.0
2017-12-04 09:30:00,59.36,59.41,59.33,59.37,1377554.0,51.6314,51.6749,51.6053,51.6401,1377554.0
2017-12-04 10:00:00,59.37,59.4,59.33,59.38,578776.0,51.6401,51.6662,51.6053,51.6488,578776.0
2017-12-04 10:30:00,59.38,59.39,59.23,59.29,756989.0,51.6488,51.6575,51.5183,51.5705,756989.0
2017-12-04 11:00:00,59.29,59.36,59.29,59.36,225009.0,51.5705,51.6314,51.5705,51.6314,225009.0
2017-12-04 11:30:00,59.36,59.4,59.33,59.39,161637.0,51.6314,51.6662,51.6053,51.6575,161637.0
2017-12-04 12:00:00,59.39,59.4,59.33,59.34,166147.0,51.6575,51.6662,51.6053,51.614,166147.0
2017-12-04 12:30:00,59.34,59.35,59.3,59.34,216643.0,51.614,51.6227,51.5792,51.614,216643.0
2017-12-04 13:00:00,59.34,59.37,59.33,59.35,215559.0,51.614,51.6401,51.6053,51.6227,215559.0
2017-12-04 13:30:00,59.35,59.36,59.31,59.32,153723.0,51.6227,51.6314,51.5879,51.5966,153723.0
2017-12-04 14:00:00,59.32,59.32,59.22,59.23,674239.0,51.5966,51.5966,51.5096,51.5183,674239.0
2017-12-04 14:30:00,59.23,59.27,59.21,59.25,353906.0,51.5183,51.5531,51.5009,51.5357,353906.0
2017-12-04 15:00:00,59.25,59.26,59.19,59.2,260980.0,51.5357,51.5444,51.4835,51.4922,260980.0
2017-12-04 15:30:00,59.2,59.21,59.0,59.01,2330817.0,51.4922,51.5009,51.3183,51.327,2330817.0
2017-12-05 09:30:00,59.28,59.32,59.24,59.27,1400417.0,51.5618,51.5966,51.527,51.5531,1400417.0
2017-12-05 10:00:00,59.27,59.35,59.25,59.34,670223.0,51.5531,51.6227,51.5357,51.614,670223.0
2017-12-05 10:30:00,59.33,59.37,59.3,59.35,502286.0,51.6053,51.6401,51.5792,51.6227,502286.0
2017-12-05 11:00:00,59.35,59.46,59.34,59.44,480967.0,51.6227,51.7184,51.614,51.701,480967.0
2017-12-05 11:30:00,59.44,59.45,59.38,59.39,609492.0,51.701,51.7097,51.6488,51.6575,609492.0
2017-12-05 12:00:00,59.39,59.41,59.37,59.4,425489.0,51.6575,51.6749,51.6401,51.6662,425489.0
2017-12-05 12:30:00,59.4,59.42,59.34,59.36,659694.0,51.6662,51.6836,51.614,51.6314,659694.0
2017-12-05 13:00:00,59.36,59.37,59.3,59.36,564549.0,51.6314,51.6401,51.5792,51.6314,564549.0
2017-12-05 13:30:00,59.36,59.39,59.35,59.36,290212.0,51.6314,51.6575,51.6227,51.6314,290212.0
2017-12-05 14:00:00,59.36,59.38,59.29,59.32,400737.0,51.6314,51.6488,51.5705,51.5966,400737.0
2017-12-05 14:30:00,59.32,59.32,59.25,59.28,468834.0,51.5966,51.5966,51.5357,51.5618,468834.0
2017-12-05 15:00:00,59.28,59.29,59.19,59.23,355395.0,51.5618,51.5705,51.4835,51.5183,355395.0
2017-12-05 15:30:00,59.23,59.23,59.14,59.16,1682559.0,51.5183,51.5183,51.44,51.4574,1682559.0
2017-12-06 09:30:00,58.87,58.93,58.84,58.88,835380.0,51.2052,51.2574,51.1791,51.2139,835380.0
2017-12-06 10:00:00,58.87,58.98,58.87,58.94,867971.0,51.2052,51.3009,51.2052,51.2661,867971.0
2017-12-06 10:30:00,58.94,59.12,58.94,59.12,1175960.0,51.2661,51.4226,51.2661,51.4226,1175960.0
2017-12-06 11:00:00,59.13,59.13,59.06,59.07,340208.0,51.4313,51.4313,51.3704,51.3791,340208.0
2017-12-06 11:30:00,59.07,59.14,59.05,59.07,237650.0,51.3791,51.44,51.3618,51.3791,237650.0
2017-12-06 12:00:00,59.06,59.07,59.01,59.02,208381.0,51.3704,51.3791,51.327,51.3357,208381.0
2017-12-06 12:30:00,59.02,59.09,59.0,59.09,464059.0,51.3357,51.3965,51.3183,51.3965,464059.0
2017-12-06 13:00:00,59.09,59.09,59.02,59.04,296865.0,51.3965,51.3965,51.3357,51.3531,296865.0
2017-12-06 13:30:00,59.04,59.11,59.03,59.06,934437.0,51.3531,51.4139,51.3444,51.3704,934437.0
2017-12-06 14:00:00,59.06,59.08,59.01,59.03,984038.0,51.3704,51.3878,51.327,51.3444,984038.0
2017-12-06 14:30:00,59.02,59.07,59.0,59.02,1095003.0,51.3357,51.3791,51.3183,51.3357,1095003.0
2017-12-06 15:00:00,59.02,59.06,59.0,59.04,1234049.0,51.3357,51.3704,51.3183,51.3531,1234049.0
2017-12-06 15:30:00,59.04,59.04,58.9,58.92,1401860.0,51.3531,51.3531,51.2313,51.2487,1401860.0
2017-12-07 09:30:00,59.2,59.34,59.17,59.34,329255.0,51.4922,51.614,51.4661,51.614,329255.0
2017-12-07 10:00:00,59.34,59.4,59.3,59.39,694112.0,51.614,51.6662,51.5792,51.6575,694112.0
2017-12-07 10:30:00,59.39,59.48,59.38,59.47,679288.0,51.6575,51.7358,51.6488,51.7271,679288.0
2017-12-07 11:00:00,59.47,59.49,59.41,59.47,579257.0,51.7271,51.7445,51.6749,51.7271,579257.0
2017-12-07 11:30:00,59.47,59.52,59.45,59.47,429889.0,51.7271,51.7706,51.7097,51.7271,429889.0
2017-12-07 12:00:00,59.47,59.47,59.43,59.45,207456.0,51.7271,51.7271,51.6923,51.7097,207456.0
2017-12-07 12:30:00,59.44,59.48,59.44,59.47,258789.0,51.701,51.7358,51.701,51.7271,258789.0
2017-12-07 13:00:00,59.47,59.49,59.44,59.45,833356.0,51.7271,51.7445,51.701,51.7097,833356.0
2017-12-07 13:30:00,59.45,59.46,59.41,59.44,309434.0,51.7097,51.7184,51.6749,51.701,309434.0
2017-12-07 14:00:00,59.44,59.44,59.36,59.37,271420.0,51.701,51.701,51.6314,51.6401,271420.0
2017-12-07 14:30:00,59.37,59.37,59.32,59.35,227116.0,51.6401,51.6401,51.5966,51.6227,227116.0
2017-12-07 15:00:00,59.35,59.38,59.34,59.38,283292.0,51.6227,51.6488,51.614,51.6488,283292.0
2017-12-07 15:30:00,59.38,59.39,59.3,59.32,1753471.0,51.6488,51.6575,51.5792,51.5966,1753471.0
2017-12-08 09:30:00,59.58,59.59,59.51,59.56,443369.0,51.8227,51.8314,51.7619,51.8053,443369.0
2017-12-08 10:00:00,59.55,59.57,59.42,59.44,648112.0,51.7967,51.814,51.6836,51.701,648112.0
2017-12-08 10:30:00,59.44,59.49,59.44,59.49,261641.0,51.701,51.7445,51.701,51.7445,261641.0
2017-12-08 11:00:00,59.5,59.5,59.42,59.43,209321.0,51.7532,51.7532,51.6836,51.6923,209321.0
2017-12-08 11:30:00,59.43,59.5,59.41,59.5,176035.0,51.6923,51.7532,51.6749,51.7532,176035.0
2017-12-08 12:00:00,59.5,59.55,59.49,59.53,147567.0,51.7532,51.7967,51.7445,51.7793,147567.0
2017-12-08 12:30:00,59.53,59.56,59.52,59.53,122999.0,51.7793,51.8053,51.7706,51.7793,122999.0
2017-12-08 13:00:00,59.53,59.56,59.52,59.56,52485.0,51.7793,51.8053,51.7706,51.8053,52485.0
2017-12-08 13:30:00,59.55,59.59,59.55,59.57,196965.0,51.7967,51.8314,51.7967,51.814,196965.0
2017-12-08 14:00:00,59.57,59.57,59.53,59.55,152843.0,51.814,51.814,51.7793,51.7967,152843.0
2017-12-08 14:30:00,59.56,59.56,59.53,59.55,383191.0,51.8053,51.8053,51.7793,51.7967,383191.0
2017-12-08 15:00:00,59.55,59.59,59.54,59.55,368935.0,51.7967,51.8314,51.788,51.7967,368935.0
2017-12-08 15:30:00,59.55,59.61,59.54,59.59,832074.0,51.7967,51.8488,51.788,51.8314,832074.0
2017-12-11 09:30:00,59.68,59.74,59.65,59.74,219709.0,51.9097,51.9619,51.8836,51.9619,219709.0
2017-12-11 10:00:00,59.74,59.78,59.69,59.7,503027.0,51.9619,51.9967,51.9184,51.9271,503027.0
2017-12-11 10:30:00,59.7,59.72,59.66,59.67,771182.0,51.9271,51.9445,51.8923,51.901,771182.0
2017-12-11 11:00:00,59.67,59.72,59.66,59.72,151774.0,51.901,51.9445,51.8923,51.9445,151774.0
2017-12-11 11:30:00,59.71,59.73,59.7,59.72,123842.0,51.9358,51.9532,51.9271,51.9445,123842.0
2017-12-11 12:00:00,59.72,59.73,59.7,59.72,284877.0,51.9445,51.9532,51.9271,51.9445,284877.0
2017-12-11 12:30:00,59.72,59.75,59.71,59.73,108781.0,51.9445,51.9706,51.9358,51.9532,108781.0
2017-12-11 13:00:00,59.73,59.73,59.71,59.73,89183.0,51.9532,51.9532,51.9358,51.9532,89183.0
2017-12-11 13:30:00,59.73,59.74,59.71,59.74,96839.0,51.9532,51.9619,51.9358,51.9619,96839.0
2017-12-11 14:00:00,59.74,59.76,59.73,59.73,179787.0,51.9619,51.9793,51.9532,51.9532,179787.0
2017-12-11 14:30:00,59.73,59.75,59.72,59.74,115364.0,51.9532,51.9706,51.9445,51.9619,115364.0
2017-12-11 15:00:00,59.74,59.74,59.7,59.72,202840.0,51.9619,51.9619,51.9271,51.9445,202840.0
2017-12-11 15:30:00,59.72,59.81,59.71,59.81,868905.0,51.9445,52.0228,51.9358,52.0228,868905.0
2017-12-12 09:30:00,59.82,59.86,59.79,59.83,515446.0,52.0315,52.0663,52.0054,52.0402,515446.0
2017-12-12 10:00:00,59.83,59.87,59.81,59.85,573757.0,52.0402,52.075,52.0228,52.0576,573757.0
2017-12-12 10:30:00,59.85,59.88,59.83,59.87,300604.0,52.0576,52.0837,52.0402,52.075,300604.0
2017-12-12 11:00:00,59.87,59.92,59.84,59.92,179101.0,52.075,52.1185,52.0489,52.1185,179101.0
2017-12-12 11:30:00,59.92,59.99,59.91,59.99,357627.0,52.1185,52.1794,52.1098,52.1794,357627.0
2017-12-12 12:00:00,60.0,60.04,59.98,59.98,269426.0,52.1881,52.2229,52.1707,52.1707,269426.0
2017-12-12 12:30:00,59.98,59.98,59.93,59.96,144534.0,52.1707,52.1707,52.1272,52.1533,144534.0
2017-12-12 13:00:00,59.96,60.02,59.95,60.0,92163.0,52.1533,52.2055,52.1446,52.1881,92163.0
2017-12-12 13:30:00,60.0,60.02,59.99,60.01,175694.0,52.1881,52.2055,52.1794,52.1968,175694.0
2017-12-12 14:00:00,60.01,60.03,60.0,60.02,120020.0,52.1968,52.2142,52.1881,52.2055,120020.0
2017-12-12 14:30:00,60.02,60.05,60.01,60.04,141456.0,52.2055,52.2316,52.1968,52.2229,141456.0
2017-12-12 15:00:00,60.03,60.04,59.97,59.99,1371091.0,52.2142,52.2229,52.162,52.1794,1371091.0
2017-12-12 15:30:00,60.0,60.0,59.92,59.92,906013.0,52.1881,52.1881,52.1185,52.1185,906013.0
2017-12-13 09:30:00,59.92,60.04,59.92,60.04,522270.0,52.1185,52.2229,52.1185,52.2229,522270.0
2017-12-13 10:00:00,60.04,60.06,59.99,60.05,946625.0,52.2229,52.2402,52.1794,52.2316,946625.0
2017-12-13 10:30:00,60.05,60.08,60.03,60.08,881075.0,52.2316,52.2576,52.2142,52.2576,881075.0
2017-12-13 11:00:00,60.08,60.11,60.07,60.1,718043.0,52.2576,52.2837,52.2489,52.275,718043.0
2017-12-13 11:30:00,60.1,60.14,60.08,60.12,591438.0,52.275,52.3098,52.2576,52.2924,591438.0
2017-12-13 12:00:00,60.11,60.12,60.03,60.07,711610.0,52.2837,52.2924,52.2142,52.2489,711610.0
2017-12-13 12:30:00,60.07,60.08,60.02,60.07,675069.0,52.2489,52.2576,52.2055,52.2489,675069.0
2017-12-13 13:00:00,60.06,60.08,60.03,60.07,268763.0,52.2402,52.2576,52.2142,52.2489,268763.0
2017-12-13 13:30:00,60.07,60.14,60.05,60.14,214004.0,52.2489,52.3098,52.2316,52.3098,214004.0
2017-12-13 14:00:00,60.2,60.25,60.09,60.19,483753.0,52.362,52.4055,52.2663,52.3533,483753.0
2017-12-13 14:30:00,60.2,60.26,60.17,60.25,464849.0,52.362,52.4142,52.3359,52.4055,464849.0
2017-12-13 15:00:00,60.26,60.26,60.14,60.16,580527.0,52.4142,52.4142,52.3098,52.3272,580527.0
2017-12-13 15:30:00,60.16,60.2,60.13,60.15,1195388.0,52.3272,52.362,52.3011,52.3185,1195388.0
2017-12-14 09:30:00,59.99,60.01,59.94,59.98,316644.0,52.1794,52.1968,52.1359,52.1707,316644.0
2017-12-14 10:00:00,59.98,59.99,59.91,59.96,295632.0,52.1707,52.1794,52.1098,52.1533,295632.0
2017-12-14 10:30:00,59.96,59.98,59.94,59.96,413817.0,52.1533,52.1707,52.1359,52.1533,413817.0
2017-12-14 11:00:00,59.97,59.97,59.91,59.96,200421.0,52.162,52.162,52.1098,52.1533,200421.0
2017-12-14 11:30:00,59.96,59.98,59.9,59.91,358675.0,52.1533,52.1707,52.1011,52.1098,358675.0
2017-12-14 12:00:00,59.91,59.91,59.84,59.89,1562444.0,52.1098,52.1098,52.0489,52.0924,1562444.0
2017-12-14 12:30:00,59.89,59.92,59.86,59.87,461345.0,52.0924,52.1185,52.0663,52.075,461345.0
2017-12-14 13:00:00,59.87,59.94,59.86,59.93,696698.0,52.075,52.1359,52.0663,52.1272,696698.0
2017-12-14 13:30:00,59.94,59.94,59.85,59.88,1572592.0,52.1359,52.1359,52.0576,52.0837,1572592.0
2017-12-14 14:00:00,59.88,59.93,59.84,59.88,527122.0,52.0837,52.1272,52.0489,52.0837,527122.0
2017-12-14 14:30:00,59.88,59.9,59.87,59.89,231188.0,52.0837,52.1011,52.075,52.0924,231188.0
2017-12-14 15:00:00,59.89,59.9,59.85,59.88,398183.0,52.0924,52.1011,52.0576,52.0837,398183.0
2017-12-14 15:30:00,59.88,59.91,59.84,59.88,916855.0,52.0837,52.1098,52.0489,52.0837,916855.0
2017-12-15 09:30:00,59.86,59.88,59.82,59.83,473066.0,52.0663,52.0837,52.0315,52.0402,473066.0
2017-12-15 10:00:00,59.83,59.89,59.82,59.86,834658.0,52.0402,52.0924,52.0315,52.0663,834658.0
2017-12-15 10:30:00,59.86,59.91,59.8,59.82,2928726.0,52.0663,52.1098,52.0141,52.0315,2928726.0
2017-12-15 11:00:00,59.83,59.9,59.81,59.87,1682107.0,52.0402,52.1011,52.0228,52.075,1682107.0
2017-12-15 11:30:00,59.86,59.89,59.84,59.85,712268.0,52.0663,52.0924,52.0489,52.0576,712268.0
2017-12-15 12:00:00,59.85,59.93,59.84,59.92,486418.0,52.0576,52.1272,52.0489,52.1185,486418.0
2017-12-15 12:30:00,59.92,59.92,59.87,59.88,202823.0,52.1185,52.1185,52.075,52.0837,202823.0
2017-12-15 13:00:00,59.88,59.89,59.83,59.86,295947.0,52.0837,52.0924,52.0402,52.0663,295947.0
2017-12-15 13:30:00,59.86,59.9,59.84,59.9,221149.0,52.0663,52.1011,52.0489,52.1011,221149.0
2017-12-15 14:00:00,59.89,59.93,59.89,59.93,212039.0,52.0924,52.1272,52.0924,52.1272,212039.0
2017-12-15 14:30:00,59.93,59.96,59.9,59.91,263851.0,52.1272,52.1533,52.1011,52.1098,263851.0
2017-12-15 15:00:00,59.91,60.0,59.9,59.92,279681.0,52.1098,52.1881,52.1011,52.1185,279681.0
2017-12-15 15:30:00,59.93,59.93,59.79,59.89,2115061.0,52.1272,52.1272,52.0054,52.0924,2115061.0
2017-12-18 09:30:00,60.51,60.59,60.48,60.54,1579833.0,52.6317,52.7012,52.6056,52.6578,1579833.0
2017-12-18 10:00:00,60.55,60.61,60.54,60.58,970456.0,52.6665,52.7186,52.6578,52.6925,970456.0
2017-12-18 10:30:00,60.58,60.63,60.56,60.63,320013.0,52.6925,52.736,52.6752,52.736,320013.0
2017-12-18 11:00:00,60.62,60.63,60.58,60.61,423537.0,52.7273,52.736,52.6925,52.7186,423537.0
2017-12-18 11:30:00,60.61,60.67,60.6,60.67,448260.0,52.7186,52.7708,52.7099,52.7708,448260.0
2017-12-18 12:00:00,60.67,60.7,60.66,60.68,448026.0,52.7708,52.7969,52.7621,52.7795,448026.0
2017-12-18 12:30:00,60.69,60.69,60.66,60.67,329476.0,52.7882,52.7882,52.7621,52.7708,329476.0
2017-12-18 13:00:00,60.68,60.68,60.65,60.67,353082.0,52.7795,52.7795,52.7534,52.7708,353082.0
2017-12-18 13:30:00,60.67,60.67,60.61,60.62,152402.0,52.7708,52.7708,52.7186,52.7273,152402.0
2017-12-18 14:00:00,60.62,60.64,60.6,60.62,344126.0,52.7273,52.7447,52.7099,52.7273,344126.0
2017-12-18 14:30:00,60.61,60.62,60.59,60.61,452846.0,52.7186,52.7273,52.7012,52.7186,452846.0
2017-12-18 15:00:00,60.61,60.62,60.54,60.54,671624.0,52.7186,52.7273,52.6578,52.6578,671624.0
2017-12-18 15:30:00,60.54,60.64,60.53,60.62,1543332.0,52.6578,52.7447,52.6491,52.7273,1543332.0
2017-12-19 09:30:00,59.84,59.89,59.75,59.77,671885.0,52.3976,52.4414,52.3188,52.3363,671885.0
2017-12-19 10:00:00,59.77,59.8,59.72,59.73,334802.0,52.3363,52.3626,52.2926,52.3013,334802.0
2017-12-19 10:30:00,59.73,59.74,59.68,59.68,380263.0,52.3013,52.3101,52.2575,52.2575,380263.0
2017-12-19 11:00:00,59.68,59.7,59.64,59.67,462470.0,52.2575,52.2751,52.2225,52.2488,462470.0
2017-12-19 11:30:00,59.67,59.67,59.62,59.63,481761.0,52.2488,52.2488,52.205,52.2138,481761.0
2017-12-19 12:00:00,59.63,59.65,59.58,59.59,372585.0,52.2138,52.2313,52.17,52.1787,372585.0
2017-12-19 12:30:00,59.59,59.61,59.57,59.6,204882.0,52.1787,52.1962,52.1612,52.1875,204882.0
2017-12-19 13:00:00,59.6,59.66,59.59,59.65,319170.0,52.1875,52.24,52.1787,52.2313,319170.0
2017-12-19 13:30:00,59.64,59.67,59.64,59.67,247472.0,52.2225,52.2488,52.2225,52.2488,247472.0
2017-12-19 14:00:00,59.67,59.67,59.64,59.65,140484.0,52.2488,52.2488,52.2225,52.2313,140484.0
2017-12-19 14:30:00,59.66,59.68,59.65,59.67,282481.0,52.24,52.2575,52.2313,52.2488,282481.0
2017-12-19 15:00:00,59.66,59.71,59.64,59.7,491131.0,52.24,52.2838,52.2225,52.2751,491131.0
2017-12-19 15:30:00,59.7,59.72,59.61,59.62,925980.0,52.2751,52.2926,52.1962,52.205,925980.0
2017-12-20 09:30:00,59.86,59.88,59.77,59.83,438321.0,52.4152,52.4327,52.3363,52.3889,438321.0
2017-12-20 10:00:00,59.83,59.85,59.73,59.74,787486.0,52.3889,52.4064,52.3013,52.3101,787486.0
2017-12-20 10:30:00,59.75,59.75,59.66,59.69,1068760.0,52.3188,52.3188,52.24,52.2663,1068760.0
2017-12-20 11:00:00,59.69,59.75,59.67,59.73,736508.0,52.2663,52.3188,52.2488,52.3013,736508.0
2017-12-20 11:30:00,59.73,59.82,59.73,59.79,905909.0,52.3013,52.3801,52.3013,52.3539,905909.0
2017-12-20 12:00:00,59.79,59.84,59.78,59.8,777570.0,52.3539,52.3976,52.3451,52.3626,777570.0
2017-12-20 12:30:00,59.8,59.82,59.79,59.8,694775.0,52.3626,52.3801,52.3539,52.3626,694775.0
2017-12-20 13:00:00,59.8,59.83,59.78,59.8,169932.0,52.3626,52.3889,52.3451,52.3626,169932.0
2017-12-20 13:30:00,59.8,59.82,59.77,59.78,126601.0,52.3626,52.3801,52.3363,52.3451,126601.0
2017-12-20 14:00:00,59.78,59.78,59.72,59.73,280228.0,52.3451,52.3451,52.2926,52.3013,280228.0
2017-12-20 14:30:00,59.73,59.73,59.68,59.71,202087.0,52.3013,52.3013,52.2575,52.2838,202087.0
2017-12-20 15:00:00,59.71,59.73,59.69,59.71,131963.0,52.2838,52.3013,52.2663,52.2838,131963.0
2017-12-20 15:30:00,59.71,59.75,59.68,59.7,619561.0,52.2838,52.3188,52.2575,52.2751,619561.0
2017-12-21 09:30:00,59.79,59.87,59.77,59.85,337642.0,52.3539,52.4239,52.3363,52.4064,337642.0
2017-12-21 10:00:00,59.85,59.9,59.84,59.87,484008.0,52.4064,52.4502,52.3976,52.4239,484008.0
2017-12-21 10:30:00,59.87,59.95,59.83,59.85,546469.0,52.4239,52.494,52.3889,52.4064,546469.0
2017-12-21 11:00:00,59.84,59.91,59.81,59.9,261431.0,52.3976,52.4589,52.3714,52.4502,261431.0
2017-12-21 11:30:00,59.9,59.92,59.85,59.86,208808.0,52.4502,52.4677,52.4064,52.4152,208808.0
2017-12-21 12:00:00,59.86,59.89,59.84,59.88,94566.0,52.4152,52.4414,52.3976,52.4327,94566.0
2017-12-21 12:30:00,59.88,59.88,59.83,59.87,83563.0,52.4327,52.4327,52.3889,52.4239,83563.0
2017-12-21 13:00:00,59.87,59.9,59.86,59.89,136630.0,52.4239,52.4502,52.4152,52.4414,136630.0
2017-12-21 13:30:00,59.89,59.89,59.87,59.89,180398.0,52.4414,52.4414,52.4239,52.4414,180398.0
2017-12-21 14:00:00,59.88,59.89,59.84,59.85,321175.0,52.4327,52.4414,52.3976,52.4064,321175.0
2017-12-21 14:30:00,59.84,59.86,59.81,59.86,791031.0,52.3976,52.4152,52.3714,52.4152,791031.0
2017-12-21 15:00:00,59.86,59.86,59.8,59.84,404718.0,52.4152,52.4152,52.3626,52.3976,404718.0
2017-12-21 15:30:00,59.84,59.84,59.72,59.74,826225.0,52.3976,52.3976,52.2926,52.3101,826225.0
2017-12-22 09:30:00,59.95,59.95,59.87,59.89,364511.0,52.494,52.494,52.4239,52.4414,364511.0
2017-12-22 10:00:00,59.89,59.9,59.85,59.87,558285.0,52.4414,52.4502,52.4064,52.4239,558285.0
2017-12-22 10:30:00,59.88,59.89,59.85,59.86,384216.0,52.4327,52.4414,52.4064,52.4152,384216.0
2017-12-22 11:00:00,59.86,59.87,59.84,59.86,391401.0,52.4152,52.4239,52.3976,52.4152,391401.0
2017-12-22 11:30:00,59.86,59.89,59.83,59.88,199981.0,52.4152,52.4414,52.3889,52.4327,199981.0
2017-12-22 12:00:00,59.88,59.93,59.88,59.9,130432.0,52.4327,52.4764,52.4327,52.4502,130432.0
2017-12-22 12:30:00,59.91,59.95,59.9,59.94,154915.0,52.4589,52.494,52.4502,52.4852,154915.0
2017-12-22 13:00:00,59.94,59.96,59.94,59.96,47155.0,52.4852,52.5027,52.4852,52.5027,47155.0
2017-12-22 13:30:00,59.96,59.97,59.93,59.96,110869.0,52.5027,52.5115,52.4764,52.5027,110869.0
2017-12-22 14:00:00,59.97,59.98,59.94,59.95,99678.0,52.5115,52.5202,52.4852,52.494,99678.0
2017-12-22 14:30:00,59.95,59.97,59.94,59.96,120914.0,52.494,52.5115,52.4852,52.5027,120914.0
2017-12-22 15:00:00,59.96,60.02,59.95,60.0,350332.0,52.5027,52.5553,52.494,52.5377,350332.0
2017-12-22 15:30:00,60.0,60.04,59.99,60.02,857468.0,52.5377,52.5728,52.529,52.5553,857468.0
2017-12-26 09:30:00,60.0,60.0,59.96,60.0,242086.0,52.5377,52.5377,52.5027,52.5377,242086.0
2017-12-26 10:00:00,59.99,60.01,59.98,60.0,270236.0,52.529,52.5465,52.5202,52.5377,270236.0
2017-12-26 10:30:00,60.0,60.0,59.95,59.95,231731.0,52.5377,52.5377,52.494,52.494,231731.0
2017-12-26 11:00:00,59.96,59.97,59.94,59.97,98439.0,52.5027,52.5115,52.4852,52.5115,98439.0
2017-12-26 11:30:00,59.97,59.98,59.95,59.98,152954.0,52.5115,52.5202,52.494,52.5202,152954.0
2017-12-26 12:00:00,59.97,59.98,59.94,59.97,95062.0,52.5115,52.5202,52.4852,52.5115,95062.0
2017-12-26 12:30:00,59.97,59.98,59.96,59.97,86065.0,52.5115,52.5202,52.5027,52.5115,86065.0
2017-12-26 13:00:00,59.97,59.97,59.96,59.97,43443.0,52.5115,52.5115,52.5027,52.5115,43443.0
2017-12-26 13:30:00,59.97,60.0,59.96,59.98,308778.0,52.5115,52.5377,52.5027,52.5202,308778.0
2017-12-26 14:00:00,59.98,60.01,59.98,60.0,123524.0,52.5202,52.5465,52.5202,52.5377,123524.0
2017-12-26 14:30:00,60.0,60.01,59.98,59.98,110180.0,52.5377,52.5465,52.5202,52.5202,110180.0
2017-12-26 15:00:00,59.98,59.99,59.98,59.99,96016.0,52.5202,52.529,52.5202,52.529,96016.0
2017-12-26 15:30:00,59.98,60.03,59.97,60.02,602736.0,52.5202,52.564,52.5115,52.5553,602736.0
2017-12-27 09:30:00,60.01,60.01,59.93,59.96,192398.0,52.5465,52.5465,52.4764,52.5027,192398.0
2017-12-27 10:00:00,59.96,60.09,59.95,60.05,476317.0,52.5027,52.6165,52.494,52.5815,476317.0
2017-12-27 10:30:00,60.06,60.09,60.05,60.08,253513.0,52.5903,52.6165,52.5815,52.6078,253513.0
2017-12-27 11:00:00,60.08,60.1,60.06,60.06,259742.0,52.6078,52.6253,52.5903,52.5903,259742.0
2017-12-27 11:30:00,60.07,60.08,60.03,60.05,251582.0,52.599,52.6078,52.564,52.5815,251582.0
2017-12-27 12:00:00,60.05,60.06,60.01,60.02,273280.0,52.5815,52.5903,52.5465,52.5553,273280.0
2017-12-27 12:30:00,60.01,60.03,59.98,59.98,147898.0,52.5465,52.564,52.5202,52.5202,147898.0
2017-12-27 13:00:00,59.98,59.98,59.91,59.92,268879.0,52.5202,52.5202,52.4589,52.4677,268879.0
2017-12-27 13:30:00,59.92,59.93,59.9,59.91,285940.0,52.4677,52.4764,52.4502,52.4589,285940.0
2017-12-27 14:00:00,59.91,59.91,59.88,59.89,214977.0,52.4589,52.4589,52.4327,52.4414,214977.0
2017-12-27 14:30:00,59.89,59.9,59.88,59.89,162836.0,52.4414,52.4502,52.4327,52.4414,162836.0
2017-12-27 15:00:00,59.9,59.91,59.88,59.9,141529.0,52.4502,52.4589,52.4327,52.4502,141529.0
2017-12-27 15:30:00,59.91,59.98,59.89,59.97,986525.0,52.4589,52.5202,52.4414,52.5115,986525.0
2017-12-28 09:30:00,59.98,60.01,59.93,59.94,318138.0,52.5202,52.5465,52.4764,52.4852,318138.0
2017-12-28 10:00:00,59.94,59.95,59.87,59.89,154339.0,52.4852,52.494,52.4239,52.4414,154339.0
2017-12-28 10:30:00,59.89,59.91,59.85,59.91,191814.0,52.4414,52.4589,52.4064,52.4589,191814.0
2017-12-28 11:00:00,59.9,59.94,59.85,59.85,266685.0,52.4502,52.4852,52.4064,52.4064,266685.0
2017-12-28 11:30:00,59.87,59.89,59.83,59.87,172522.0,52.4239,52.4414,52.3889,52.4239,172522.0
2017-12-28 12:00:00,59.87,59.87,59.83,59.85,146482.0,52.4239,52.4239,52.3889,52.4064,146482.0
2017-12-28 12:30:00,59.85,59.89,59.84,59.85,596953.0,52.4064,52.4414,52.3976,52.4064,596953.0
2017-12-28 13:00:00,59.85,59.88,59.85,59.87,407348.0,52.4064,52.4327,52.4064,52.4239,407348.0
2017-12-28 13:30:00,59.87,59.89,59.86,59.89,129941.0,52.4239,52.4414,52.4152,52.4414,129941.0
2017-12-28 14:00:00,59.89,59.89,59.86,59.87,44682.0,52.4414,52.4414,52.4152,52.4239,44682.0
2017-12-28 14:30:00,59.86,59.88,59.85,59.87,115443.0,52.4152,52.4327,52.4064,52.4239,115443.0
2017-12-28 15:00:00,59.87,59.87,59.84,59.86,153084.0,52.4239,52.4239,52.3976,52.4152,153084.0
2017-12-28 15:30:00,59.86,59.86,59.82,59.83,419596.0,52.4152,52.4152,52.3801,52.3889,419596.0
2017-12-29 09:30:00,60.02,60.06,59.99,60.05,505662.0,52.5553,52.5903,52.529,52.5815,505662.0
2017-12-29 10:00:00,60.05,60.06,60.0,60.05,209262.0,52.5815,52.5903,52.5377,52.5815,209262.0
2017-12-29 10:30:00,60.04,60.07,59.97,59.97,751606.0,52.5728,52.599,52.5115,52.5115,751606.0
2017-12-29 11:00:00,59.98,60.02,59.95,60.01,237565.0,52.5202,52.5553,52.494,52.5465,237565.0
2017-12-29 11:30:00,60.01,60.07,59.98,60.07,135441.0,52.5465,52.599,52.5202,52.599,135441.0
2017-12-29 12:00:00,60.08,60.09,60.06,60.07,93381.0,52.6078,52.6165,52.5903,52.599,93381.0
2017-12-29 12:30:00,60.07,60.07,60.01,60.03,139736.0,52.599,52.599,52.5465,52.564,139736.0
2017-12-29 13:00:00,60.03,60.04,60.0,60.04,47132.0,52.564,52.5728,52.5377,52.5728,47132.0
2017-12-29 13:30:00,60.04,60.04,59.99,60.01,113865.0,52.5728,52.5728,52.529,52.5465,113865.0
2017-12-29 14:00:00,60.02,60.06,60.0,60.04,116965.0,52.5553,52.5903,52.5377,52.5728,116965.0
2017-12-29 14:30:00,60.04,60.05,60.02,60.03,99147.0,52.5728,52.5815,52.5553,52.564,99147.0
2017-12-29 15:00:00,60.04,60.05,60.01,60.05,176552.0,52.5728,52.5815,52.5465,52.5815,176552.0
2017-12-29 15:30:00,60.05,60.05,59.9,59.92,867099.0,52.5815,52.5815,52.4502,52.4677,867099.0
2018-01-02 09:30:00,60.08,60.13,60.0,60.12,568887.0,52.6078,52.6516,52.5377,52.6428,568887.0
2018-01-02 10:00:00,60.13,60.24,60.11,60.24,699083.0,52.6516,52.7479,52.6341,52.7479,699083.0
2018-01-02 10:30:00,60.23,60.26,60.15,60.2,471121.0,52.7391,52.7654,52.6691,52.7129,471121.0
2018-01-02 11:00:00,60.19,60.24,60.13,60.14,297754.0,52.7041,52.7479,52.6516,52.6603,297754.0
2018-01-02 11:30:00,60.14,60.18,60.13,60.18,299373.0,52.6603,52.6954,52.6516,52.6954,299373.0
2018-01-02 12:00:00,60.18,60.22,60.16,60.16,472319.0,52.6954,52.7304,52.6778,52.6778,472319.0
2018-01-02 12:30:00,60.16,60.17,60.13,60.17,281371.0,52.6778,52.6866,52.6516,52.6866,281371.0
2018-01-02 13:00:00,60.17,60.21,60.16,60.21,120393.0,52.6866,52.7216,52.6778,52.7216,120393.0
2018-01-02 13:30:00,60.21,60.21,60.16,60.17,124272.0,52.7216,52.7216,52.6778,52.6866,124272.0
2018-01-02 14:00:00,60.18,60.19,60.12,60.13,551276.0,52.6954,52.7041,52.6428,52.6516,551276.0
2018-01-02 14:30:00,60.14,60.18,60.12,60.18,301387.0,52.6603,52.6954,52.6428,52.6954,301387.0
2018-01-02 15:00:00,60.18,60.18,60.16,60.18,424813.0,52.6954,52.6954,52.6778,52.6954,424813.0
2018-01-02 15:30:00,60.18,60.32,60.16,60.28,2028651.0,52.6954,52.8179,52.6778,52.7829,2028651.0
2018-01-03 09:30:00,60.57,60.65,60.53,60.65,931470.0,53.0369,53.1069,53.0018,53.1069,931470.0
2018-01-03 10:00:00,60.64,60.67,60.59,60.67,1192935.0,53.0981,53.1244,53.0544,53.1244,1192935.0
2018-01-03 10:30:00,60.67,60.8,60.67,60.77,965399.0,53.1244,53.2382,53.1244,53.212,965399.0
2018-01-03 11:00:00,60.77,60.92,60.76,60.91,780559.0,53.212,53.3433,53.2032,53.3346,780559.0
2018-01-03 11:30:00,60.91,60.99,60.9,60.95,508825.0,53.3346,53.4046,53.3258,53.3696,508825.0
2018-01-03 12:00:00,60.95,60.98,60.92,60.94,321248.0,53.3696,53.3959,53.3433,53.3608,321248.0
2018-01-03 12:30:00,60.94,61.03,60.93,61.01,355391.0,53.3608,53.4396,53.3521,53.4221,355391.0
2018-01-03 13:00:00,61.0,61.05,61.0,61.02,520606.0,53.4134,53.4572,53.4134,53.4309,520606.0
2018-01-03 13:30:00,61.02,61.1,61.0,61.04,487894.0,53.4309,53.5009,53.4134,53.4484,487894.0
2018-01-03 14:00:00,61.05,61.06,60.94,60.94,1009246.0,53.4572,53.4659,53.3608,53.3608,1009246.0
2018-01-03 14:30:00,60.94,60.95,60.89,60.95,276109.0,53.3608,53.3696,53.3171,53.3696,276109.0
2018-01-03 15:00:00,60.94,61.04,60.94,61.04,434722.0,53.3608,53.4484,53.3608,53.4484,434722.0
2018-01-03 15:30:00,61.04,61.18,61.03,61.11,2448237.0,53.4484,53.571,53.4396,53.5097,2448237.0
2018-01-04 09:30:00,61.71,61.74,61.64,61.7,994051.0,54.0351,54.0613,53.9738,54.0263,994051.0
2018-01-04 10:00:00,61.7,61.83,61.68,61.83,1049427.0,54.0263,54.1401,54.0088,54.1401,1049427.0
2018-01-04 10:30:00,61.83,61.93,61.81,61.9,969691.0,54.1401,54.2277,54.1226,54.2014,969691.0
2018-01-04 11:00:00,61.9,61.9,61.82,61.82,496690.0,54.2014,54.2014,54.1314,54.1314,496690.0
2018-01-04 11:30:00,61.83,61.87,61.81,61.84,726307.0,54.1401,54.1752,54.1226,54.1489,726307.0
2018-01-04 12:00:00,61.84,61.9,61.84,61.88,436557.0,54.1489,54.2014,54.1489,54.1839,436557.0
2018-01-04 12:30:00,61.87,61.94,61.87,61.91,495149.0,54.1752,54.2365,54.1752,54.2102,495149.0
2018-01-04 13:00:00,61.92,61.93,61.88,61.9,371970.0,54.219,54.2277,54.1839,54.2014,371970.0
2018-01-04 13:30:00,61.9,61.93,61.85,61.87,409102.0,54.2014,54.2277,54.1577,54.1752,409102.0
2018-01-04 14:00:00,61.88,61.89,61.85,61.87,288771.0,54.1839,54.1927,54.1577,54.1752,288771.0
2018-01-04 14:30:00,61.87,61.94,61.85,61.92,1053346.0,54.1752,54.2365,54.1577,54.219,1053346.0
2018-01-04 15:00:00,61.92,61.92,61.82,61.84,600379.0,54.219,54.219,54.1314,54.1489,600379.0
2018-01-04 15:30:00,61.84,61.88,61.78,61.87,1130045.0,54.1489,54.1839,54.0964,54.1752,1130045.0
2018-01-05 09:30:00,61.9,61.93,61.83,61.85,606863.0,54.2014,54.2277,54.1401,54.1577,606863.0
2018-01-05 10:00:00,61.86,61.89,61.82,61.83,444623.0,54.1664,54.1927,54.1314,54.1401,444623.0
2018-01-05 10:30:00,61.83,61.87,61.81,61.85,313871.0,54.1401,54.1752,54.1226,54.1577,313871.0
2018-01-05 11:00:00,61.86,61.95,61.84,61.9,896643.0,54.1664,54.2452,54.1489,54.2014,896643.0
2018-01-05 11:30:00,61.9,61.92,61.88,61.89,474546.0,54.2014,54.219,54.1839,54.1927,474546.0
2018-01-05 12:00:00,61.9,61.9,61.86,61.87,367228.0,54.2014,54.2014,54.1664,54.1752,367228.0
2018-01-05 12:30:00,61.88,61.88,61.84,61.88,204431.0,54.1839,54.1839,54.1489,54.1839,204431.0
2018-01-05 13:00:00,61.88,61.91,61.87,61.91,162801.0,54.1839,54.2102,54.1752,54.2102,162801.0
2018-01-05 13:30:00,61.91,61.93,61.9,61.91,229846.0,54.2102,54.2277,54.2014,54.2102,229846.0
2018-01-05 14:00:00,61.91,61.97,61.91,61.96,290120.0,54.2102,54.2627,54.2102,54.254,290120.0
2018-01-05 14:30:00,61.96,61.97,61.93,61.95,459545.0,54.254,54.2627,54.2277,54.2452,459545.0
2018-01-05 15:00:00,61.95,62.04,61.94,62.03,845920.0,54.2452,54.324,54.2365,54.3153,845920.0
2018-01-05 15:30:00,62.03,62.07,62.01,62.03,2071275.0,54.3153,54.3503,54.2978,54.3153,2071275.0
2018-01-08 09:30:00,62.31,62.31,62.21,62.3,730454.0,54.5604,54.5604,54.4729,54.5517,730454.0
2018-01-08 10:00:00,62.31,62.32,62.24,62.32,405565.0,54.5604,54.5692,54.4992,54.5692,405565.0
2018-01-08 10:30:00,62.32,62.35,62.29,62.35,197812.0,54.5692,54.5955,54.5429,54.5955,197812.0
2018-01-08 11:00:00,62.35,62.37,62.32,62.36,290532.0,54.5955,54.613,54.5692,54.6042,290532.0
2018-01-08 11:30:00,62.36,62.37,62.31,62.32,547947.0,54.6042,54.613,54.5604,54.5692,547947.0
2018-01-08 12:00:00,62.32,62.35,62.31,62.34,259886.0,54.5692,54.5955,54.5604,54.5867,259886.0
2018-01-08 12:30:00,62.34,62.36,62.31,62.33,219985.0,54.5867,54.6042,54.5604,54.578,219985.0
2018-01-08 13:00:00,62.33,62.37,62.32,62.37,352636.0,54.578,54.613,54.5692,54.613,352636.0
2018-01-08 13:30:00,62.36,62.4,62.34,62.4,255369.0,54.6042,54.6393,54.5867,54.6393,255369.0
2018-01-08 14:00:00,62.4,62.41,62.37,62.39,475625.0,54.6393,54.648,54.613,54.6305,475625.0
2018-01-08 14:30:00,62.39,62.42,62.38,62.42,521314.0,54.6305,54.6568,54.6217,54.6568,521314.0
2018-01-08 15:00:00,62.42,62.42,62.35,62.37,564052.0,54.6568,54.6568,54.5955,54.613,564052.0
2018-01-08 15:30:00,62.37,62.43,62.36,62.41,1582733.0,54.613,54.6655,54.6042,54.648,1582733.0
2018-01-09 09:30:00,62.37,62.39,62.24,62.26,896420.0,54.613,54.6305,54.4992,54.5167,896420.0
2018-01-09 10:00:00,62.26,62.39,62.24,62.35,1519248.0,54.5167,54.6305,54.4992,54.5955,1519248.0
2018-01-09 10:30:00,62.35,62.38,62.31,62.38,1067993.0,54.5955,54.6217,54.5604,54.6217,1067993.0
2018-01-09 11:00:00,62.38,62.41,62.35,62.37,783381.0,54.6217,54.648,54.5955,54.613,783381.0
2018-01-09 11:30:00,62.36,62.38,62.32,62.34,719473.0,54.6042,54.6217,54.5692,54.5867,719473.0
2018-01-09 12:00:00,62.34,62.37,62.32,62.35,458520.0,54.5867,54.613,54.5692,54.5955,458520.0
2018-01-09 12:30:00,62.35,62.42,62.35,62.42,1257226.0,54.5955,54.6568,54.5955,54.6568,1257226.0
2018-01-09 13:00:00,62.42,62.47,62.41,62.46,277812.0,54.6568,54.7005,54.648,54.6918,277812.0
2018-01-09 13:30:00,62.46,62.47,62.44,62.47,300048.0,54.6918,54.7005,54.6743,54.7005,300048.0
2018-01-09 14:00:00,62.46,62.47,62.41,62.42,573887.0,54.6918,54.7005,54.648,54.6568,573887.0
2018-01-09 14:30:00,62.42,62.45,62.41,62.43,546969.0,54.6568,54.683,54.648,54.6655,546969.0
2018-01-09 15:00:00,62.43,62.43,62.36,62.37,585422.0,54.6655,54.6655,54.6042,54.613,585422.0
2018-01-09 15:30:00,62.38,62.46,62.37,62.44,3335078.0,54.6217,54.6918,54.613,54.6743,3335078.0
2018-01-10 09:30:00,62.82,62.83,62.67,62.72,1615099.0,55.007,55.0158,54.8757,54.9195,1615099.0
2018-01-10 10:00:00,62.71,62.82,62.69,62.75,445399.0,54.9107,55.007,54.8932,54.9457,445399.0
2018-01-10 10:30:00,62.75,62.85,62.74,62.85,729489.0,54.9457,55.0333,54.937,55.0333,729489.0
2018-01-10 11:00:00,62.85,62.87,62.8,62.8,423469.0,55.0333,55.0508,54.9895,54.9895,423469.0
2018-01-10 11:30:00,62.8,62.86,62.79,62.86,873097.0,54.9895,55.042,54.9807,55.042,873097.0
2018-01-10 12:00:00,62.85,62.91,62.82,62.86,424009.0,55.0333,55.0858,55.007,55.042,424009.0
2018-01-10 12:30:00,62.86,62.92,62.85,62.9,235116.0,55.042,55.0946,55.0333,55.0771,235116.0
2018-01-10 13:00:00,62.9,62.92,62.86,62.87,729465.0,55.0771,55.0946,55.042,55.0508,729465.0
2018-01-10 13:30:00,62.86,62.91,62.83,62.88,244867.0,55.042,55.0858,55.0158,55.0596,244867.0
2018-01-10 14:00:00,62.88,62.9,62.81,62.83,582507.0,55.0596,55.0771,54.9983,55.0158,582507.0
2018-01-10 14:30:00,62.82,62.84,62.77,62.8,608700.0,55.007,55.0245,54.9632,54.9895,608700.0
2018-01-10 15:00:00,62.79,62.83,62.74,62.76,415730.0,54.9807,55.0158,54.937,54.9545,415730.0
2018-01-10 15:30:00,62.76,62.88,62.74,62.82,1900858.0,54.9545,55.0596,54.937,55.007,1900858.0
2018-01-11 09:30:00,62.85,62.9,62.82,62.85,727731.0,55.0333,55.0771,55.007,55.0333,727731.0
2018-01-11 10:00:00,62.85,62.88,62.83,62.86,736420.0,55.0333,55.0596,55.0158,55.042,736420.0
2018-01-11 10:30:00,62.86,62.9,62.82,62.9,809541.0,55.042,55.0771,55.007,55.0771,809541.0
2018-01-11 11:00:00,62.9,62.92,62.85,62.92,613915.0,55.0771,55.0946,55.0333,55.0946,613915.0
2018-01-11 11:30:00,62.91,62.94,62.87,62.93,960465.0,55.0858,55.1121,55.0508,55.1033,960465.0
2018-01-11 12:00:00,62.93,63.01,62.92,62.98,318733.0,55.1033,55.1734,55.0946,55.1471,318733.0
2018-01-11 12:30:00,62.99,63.03,62.98,63.03,219475.0,55.1559,55.1909,55.1471,55.1909,219475.0
2018-01-11 13:00:00,63.03,63.07,62.99,63.05,382708.0,55.1909,55.2259,55.1559,55.2084,382708.0
2018-01-11 13:30:00,63.06,63.11,63.05,63.08,458748.0,55.2172,55.2609,55.2084,55.2347,458748.0
2018-01-11 14:00:00,63.08,63.1,63.06,63.09,244405.0,55.2347,55.2522,55.2172,55.2434,244405.0
2018-01-11 14:30:00,63.1,63.15,63.08,63.15,230787.0,55.2522,55.296,55.2347,55.296,230787.0
2018-01-11 15:00:00,63.15,63.16,63.13,63.15,255213.0,55.296,55.3047,55.2785,55.296,255213.0
2018-01-11 15:30:00,63.15,63.25,63.13,63.25,1675130.0,55.296,55.3835,55.2785,55.3835,1675130.0
2018-01-12 09:30:00,62.95,63.0,62.89,62.99,2172628.0,55.1208,55.1646,55.0683,55.1559,2172628.0
2018-01-12 10:00:00,62.99,63.13,62.97,63.13,2866503.0,55.1559,55.2785,55.1384,55.2785,2866503.0
2018-01-12 10:30:00,63.13,63.32,63.13,63.26,2511656.0,55.2785,55.4448,55.2785,55.3923,2511656.0
2018-01-12 11:00:00,63.27,63.36,63.21,63.35,1926913.0,55.401,55.4799,55.3485,55.4711,1926913.0
2018-01-12 11:30:00,63.35,63.4,63.31,63.36,435020.0,55.4711,55.5149,55.4361,55.4799,435020.0
2018-01-12 12:00:00,63.36,63.37,63.3,63.3,650524.0,55.4799,55.4886,55.4273,55.4273,650524.0
2018-01-12 12:30:00,63.3,63.34,63.27,63.34,362310.0,55.4273,55.4623,55.401,55.4623,362310.0
2018-01-12 13:00:00,63.34,63.36,63.29,63.3,308564.0,55.4623,55.4799,55.4186,55.4273,308564.0
2018-01-12 13:30:00,63.3,63.39,63.29,63.39,374457.0,55.4273,55.5061,55.4186,55.5061,374457.0
2018-01-12 14:00:00,63.38,63.43,63.37,63.42,713933.0,55.4974,55.5412,55.4886,55.5324,713933.0
2018-01-12 14:30:00,63.42,63.43,63.35,63.38,258956.0,55.5324,55.5412,55.4711,55.4974,258956.0
2018-01-12 15:00:00,63.38,63.4,63.3,63.38,293722.0,55.4974,55.5149,55.4273,55.4974,293722.0
2018-01-12 15:30:00,63.38,63.47,63.35,63.46,985987.0,55.4974,55.5762,55.4711,55.5674,985987.0
2018-01-16 09:30:00,63.84,63.87,63.79,63.85,861061.0,55.9002,55.9264,55.8564,55.9089,861061.0
2018-01-16 10:00:00,63.85,63.89,63.81,63.84,642357.0,55.9089,55.9439,55.8739,55.9002,642357.0
2018-01-16 10:30:00,63.84,63.84,63.68,63.71,1200451.0,55.9002,55.9002,55.7601,55.7863,1200451.0
2018-01-16 11:00:00,63.72,63.75,63.62,63.65,846673.0,55.7951,55.8214,55.7075,55.7338,846673.0
2018-01-16 11:30:00,63.65,63.71,63.61,63.63,904806.0,55.7338,55.7863,55.6988,55.7163,904806.0
2018-01-16 12:00:00,63.63,63.71,63.62,63.65,487652.0,55.7163,55.7863,55.7075,55.7338,487652.0
2018-01-16 12:30:00,63.64,63.68,63.63,63.66,197828.0,55.725,55.7601,55.7163,55.7425,197828.0
2018-01-16 13:00:00,63.66,63.69,63.62,63.68,206541.0,55.7425,55.7688,55.7075,55.7601,206541.0
2018-01-16 13:30:00,63.69,63.69,63.57,63.6,958481.0,55.7688,55.7688,55.6637,55.69,958481.0
2018-01-16 14:00:00,63.6,63.61,63.45,63.5,1579276.0,55.69,55.6988,55.5587,55.6024,1579276.0
2018-01-16 14:30:00,63.5,63.54,63.37,63.4,1090310.0,55.6024,55.6375,55.4886,55.5149,1090310.0
2018-01-16 15:00:00,63.4,63.56,63.4,63.55,754657.0,55.5149,55.655,55.5149,55.6462,754657.0
2018-01-16 15:30:00,63.55,63.56,63.42,63.44,1311599.0,55.6462,55.655,55.5324,55.5499,1311599.0
2018-01-17 09:30:00,63.77,63.79,63.71,63.73,727309.0,55.8389,55.8564,55.7863,55.8038,727309.0
2018-01-17 10:00:00,63.72,63.84,63.7,63.76,752631.0,55.7951,55.9002,55.7776,55.8301,752631.0
2018-01-17 10:30:00,63.76,63.79,63.74,63.78,316422.0,55.8301,55.8564,55.8126,55.8476,316422.0
2018-01-17 11:00:00,63.78,63.83,63.74,63.8,472635.0,55.8476,55.8914,55.8126,55.8651,472635.0
2018-01-17 11:30:00,63.8,63.84,63.75,63.82,325617.0,55.8651,55.9002,55.8214,55.8826,325617.0
2018-01-17 12:00:00,63.81,63.92,63.81,63.91,603163.0,55.8739,55.9702,55.8739,55.9615,603163.0
2018-01-17 12:30:00,63.91,63.98,63.88,63.96,1275695.0,55.9615,56.0227,55.9352,56.0052,1275695.0
2018-01-17 13:00:00,63.96,64.04,63.96,64.03,386635.0,56.0052,56.0753,56.0052,56.0665,386635.0
2018-01-17 13:30:00,64.04,64.06,64.03,64.05,498347.0,56.0753,56.0928,56.0665,56.084,498347.0
2018-01-17 14:00:00,64.04,64.13,64.03,64.07,704855.0,56.0753,56.1541,56.0665,56.1016,704855.0
2018-01-17 14:30:00,64.08,64.15,64.05,64.06,890709.0,56.1103,56.1716,56.084,56.0928,890709.0
2018-01-17 15:00:00,64.06,64.16,64.0,64.02,827947.0,56.0928,56.1804,56.0403,56.0578,827947.0
2018-01-17 15:30:00,64.02,64.07,63.95,63.99,1671610.0,56.0578,56.1016,55.9965,56.0315,1671610.0
2018-01-18 09:30:00,63.31,63.42,63.25,63.41,1865662.0,55.4361,55.5324,55.3835,55.5236,1865662.0
2018-01-18 10:00:00,63.41,63.41,63.25,63.3,1252978.0,55.5236,55.5236,55.3835,55.4273,1252978.0
2018-01-18 10:30:00,63.3,63.33,63.25,63.33,315241.0,55.4273,55.4536,55.3835,55.4536,315241.0
2018-01-18 11:00:00,63.33,63.43,63.31,63.37,496244.0,55.4536,55.5412,55.4361,55.4886,496244.0
2018-01-18 11:30:00,63.37,63.37,63.23,63.34,755373.0,55.4886,55.4886,55.366,55.4623,755373.0
2018-01-18 12:00:00,63.34,63.43,63.33,63.41,266019.0,55.4623,55.5412,55.4536,55.5236,266019.0
2018-01-18 12:30:00,63.41,63.44,63.38,63.42,695151.0,55.5236,55.5499,55.4974,55.5324,695151.0
2018-01-18 13:00:00,63.43,63.44,63.38,63.39,179573.0,55.5412,55.5499,55.4974,55.5061,179573.0
2018-01-18 13:30:00,63.4,63.44,63.38,63.42,354737.0,55.5149,55.5499,55.4974,55.5324,354737.0
2018-01-18 14:00:00,63.43,63.48,63.42,63.48,703077.0,55.5412,55.5849,55.5324,55.5849,703077.0
2018-01-18 14:30:00,63.48,63.52,63.45,63.49,325676.0,55.5849,55.62,55.5587,55.5937,325676.0
2018-01-18 15:00:00,63.49,63.5,63.39,63.42,511105.0,55.5937,55.6024,55.5061,55.5324,511105.0
2018-01-18 15:30:00,63.42,63.45,63.36,63.43,1386259.0,55.5324,55.5587,55.4799,55.5412,1386259.0
2018-01-19 09:30:00,63.93,63.93,63.84,63.87,1287944.0,55.979,55.979,55.9002,55.9264,1287944.0
2018-01-19 10:00:00,63.87,63.88,63.77,63.83,1173557.0,55.9264,55.9352,55.8389,55.8914,1173557.0
2018-01-19 10:30:00,63.84,63.85,63.71,63.73,775721.0,55.9002,55.9089,55.7863,55.8038,775721.0
2018-01-19 11:00:00,63.74,63.75,63.68,63.75,444860.0,55.8126,55.8214,55.7601,55.8214,444860.0
2018-01-19 11:30:00,63.74,63.75,63.67,63.7,511138.0,55.8126,55.8214,55.7513,55.7776,511138.0
2018-01-19 12:00:00,63.7,63.77,63.69,63.75,388528.0,55.7776,55.8389,55.7688,55.8214,388528.0
2018-01-19 12:30:00,63.75,63.79,63.74,63.77,199869.0,55.8214,55.8564,55.8126,55.8389,199869.0
2018-01-19 13:00:00,63.78,63.78,63.73,63.75,146076.0,55.8476,55.8476,55.8038,55.8214,146076.0
2018-01-19 13:30:00,63.75,63.78,63.72,63.78,238123.0,55.8214,55.8476,55.7951,55.8476,238123.0
2018-01-19 14:00:00,63.78,63.82,63.77,63.8,261057.0,55.8476,55.8826,55.8389,55.8651,261057.0
2018-01-19 14:30:00,63.8,63.83,63.79,63.8,307795.0,55.8651,55.8914,55.8564,55.8651,307795.0
2018-01-19 15:00:00,63.8,63.82,63.77,63.8,487689.0,55.8651,55.8826,55.8389,55.8651,487689.0
2018-01-19 15:30:00,63.8,63.83,63.74,63.83,1129579.0,55.8651,55.8914,55.8126,55.8914,1129579.0
2018-01-22 09:30:00,63.75,63.85,63.71,63.83,654290.0,55.8214,55.9089,55.7863,55.8914,654290.0
2018-01-22 10:00:00,63.83,63.93,63.81,63.9,523500.0,55.8914,55.979,55.8739,55.9527,523500.0
2018-01-22 10:30:00,63.91,63.94,63.86,63.86,365562.0,55.9615,55.9877,55.9177,55.9177,365562.0
2018-01-22 11:00:00,63.85,63.9,63.82,63.88,462313.0,55.9089,55.9527,55.8826,55.9352,462313.0
2018-01-22 11:30:00,63.88,63.95,63.82,63.88,321412.0,55.9352,55.9965,55.8826,55.9352,321412.0
2018-01-22 12:00:00,63.88,63.89,63.83,63.87,269736.0,55.9352,55.9439,55.8914,55.9264,269736.0
2018-01-22 12:30:00,63.86,63.9,63.85,63.89,294814.0,55.9177,55.9527,55.9089,55.9439,294814.0
2018-01-22 13:00:00,63.89,63.98,63.86,63.96,378847.0,55.9439,56.0227,55.9177,56.0052,378847.0
2018-01-22 13:30:00,63.97,64.0,63.96,63.97,346597.0,56.014,56.0403,56.0052,56.014,346597.0
2018-01-22 14:00:00,63.97,63.98,63.93,63.96,226718.0,56.014,56.0227,55.979,56.0052,226718.0
2018-01-22 14:30:00,63.96,64.0,63.94,63.97,247478.0,56.0052,56.0403,55.9877,56.014,247478.0
2018-01-22 15:00:00,63.97,64.0,63.96,64.0,230683.0,56.014,56.0403,56.0052,56.0403,230683.0
2018-01-22 15:30:00,64.0,64.09,63.99,64.09,951563.0,56.0403,56.1191,56.0315,56.1191,951563.0
2018-01-23 09:30:00,64.4,64.4,64.29,64.34,958616.0,56.3905,56.3905,56.2942,56.338,958616.0
2018-01-23 10:00:00,64.34,64.49,64.32,64.48,1142518.0,56.338,56.4693,56.3205,56.4606,1142518.0
2018-01-23 10:30:00,64.48,64.58,64.46,64.56,1038572.0,56.4606,56.5481,56.443,56.5306,1038572.0
2018-01-23 11:00:00,64.56,64.57,64.46,64.49,964019.0,56.5306,56.5394,56.443,56.4693,964019.0
2018-01-23 11:30:00,64.48,64.48,64.32,64.32,1181293.0,56.4606,56.4606,56.3205,56.3205,1181293.0
2018-01-23 12:00:00,64.31,64.38,64.31,64.38,431611.0,56.3117,56.373,56.3117,56.373,431611.0
2018-01-23 12:30:00,64.37,64.39,64.33,64.37,279224.0,56.3642,56.3818,56.3292,56.3642,279224.0
2018-01-23 13:00:00,64.37,64.39,64.35,64.37,239050.0,56.3642,56.3818,56.3467,56.3642,239050.0
2018-01-23 13:30:00,64.37,64.45,64.36,64.43,168064.0,56.3642,56.4343,56.3555,56.4168,168064.0
2018-01-23 14:00:00,64.43,64.44,64.35,64.38,411374.0,56.4168,56.4255,56.3467,56.373,411374.0
2018-01-23 14:30:00,64.38,64.47,64.37,64.45,533406.0,56.373,56.4518,56.3642,56.4343,533406.0
2018-01-23 15:00:00,64.45,64.45,64.38,64.41,1168984.0,56.4343,56.4343,56.373,56.3993,1168984.0
2018-01-23 15:30:00,64.41,64.52,64.4,64.48,1803886.0,56.3993,56.4956,56.3905,56.4606,1803886.0
2018-01-24 09:30:00,64.6,64.67,64.55,64.63,1230427.0,56.5656,56.6269,56.5219,56.5919,1230427.0
2018-01-24 10:00:00,64.63,64.64,64.5,64.53,1734783.0,56.5919,56.6007,56.4781,56.5043,1734783.0
2018-01-24 10:30:00,64.54,64.63,64.53,64.56,550060.0,56.5131,56.5919,56.5043,56.5306,550060.0
2018-01-24 11:00:00,64.56,64.58,64.41,64.51,1091854.0,56.5306,56.5481,56.3993,56.4868,1091854.0
2018-01-24 11:30:00,64.51,64.51,64.36,64.42,839705.0,56.4868,56.4868,56.3555,56.408,839705.0
2018-01-24 12:00:00,64.42,64.45,64.35,64.37,388198.0,56.408,56.4343,56.3467,56.3642,388198.0
2018-01-24 12:30:00,64.36,64.38,64.25,64.31,812941.0,56.3555,56.373,56.2592,56.3117,812941.0
2018-01-24 13:00:00,64.31,64.34,64.19,64.33,554530.0,56.3117,56.338,56.2066,56.3292,554530.0
2018-01-24 13:30:00,64.33,64.47,64.32,64.43,482350.0,56.3292,56.4518,56.3205,56.4168,482350.0
2018-01-24 14:00:00,64.42,64.49,64.38,64.48,326015.0,56.408,56.4693,56.373,56.4606,326015.0
2018-01-24 14:30:00,64.49,64.53,64.44,64.48,343865.0,56.4693,56.5043,56.4255,56.4606,343865.0
2018-01-24 15:00:00,64.49,64.5,64.44,64.48,340937.0,56.4693,56.4781,56.4255,56.4606,340937.0
2018-01-24 15:30:00,64.48,64.55,64.45,64.5,1217637.0,56.4606,56.5219,56.4343,56.4781,1217637.0
2018-01-25 09:30:00,64.36,64.39,64.15,64.23,1158976.0,56.3555,56.3818,56.1716,56.2417,1158976.0
2018-01-25 10:00:00,64.23,64.29,64.17,64.2,1120258.0,56.2417,56.2942,56.1891,56.2154,1120258.0
2018-01-25 10:30:00,64.2,64.3,64.17,64.29,659097.0,56.2154,56.3029,56.1891,56.2942,659097.0
2018-01-25 11:00:00,64.29,64.37,64.28,64.32,721528.0,56.2942,56.3642,56.2854,56.3205,721528.0
2018-01-25 11:30:00,64.33,64.39,64.28,64.37,334424.0,56.3292,56.3818,56.2854,56.3642,334424.0
2018-01-25 12:00:00,64.38,64.46,64.37,64.42,314948.0,56.373,56.443,56.3642,56.408,314948.0
2018-01-25 12:30:00,64.42,64.43,64.33,64.37,277903.0,56.408,56.4168,56.3292,56.3642,277903.0
2018-01-25 13:00:00,64.37,64.37,64.27,64.28,865064.0,56.3642,56.3642,56.2767,56.2854,865064.0
2018-01-25 13:30:00,64.29,64.37,64.23,64.31,477059.0,56.2942,56.3642,56.2417,56.3117,477059.0
2018-01-25 14:00:00,64.31,64.33,64.1,64.16,1443726.0,56.3117,56.3292,56.1278,56.1804,1443726.0
2018-01-25 14:30:00,64.16,64.17,64.01,64.1,849442.0,56.1804,56.1891,56.049,56.1278,849442.0
2018-01-25 15:00:00,64.1,64.2,64.07,64.14,1140287.0,56.1278,56.2154,56.1016,56.1628,1140287.0
2018-01-25 15:30:00,64.15,64.2,64.1,64.18,986855.0,56.1716,56.2154,56.1278,56.1979,986855.0
2018-01-26 09:30:00,64.39,64.52,64.31,64.5,632159.0,56.3818,56.4956,56.3117,56.4781,632159.0
2018-01-26 10:00:00,64.5,64.54,64.33,64.34,557496.0,56.4781,56.5131,56.3292,56.338,557496.0
2018-01-26 10:30:00,64.34,64.41,64.32,64.36,661129.0,56.338,56.3993,56.3205,56.3555,661129.0
2018-01-26 11:00:00,64.35,64.47,64.33,64.46,664584.0,56.3467,56.4518,56.3292,56.443,664584.0
2018-01-26 11:30:00,64.47,64.55,64.46,64.54,450314.0,56.4518,56.5219,56.443,56.5131,450314.0
2018-01-26 12:00:00,64.55,64.59,64.51,64.52,256589.0,56.5219,56.5569,56.4868,56.4956,256589.0
2018-01-26 12:30:00,64.52,64.59,64.51,64.59,305592.0,56.4956,56.5569,56.4868,56.5569,305592.0
2018-01-26 13:00:00,64.59,64.66,64.59,64.64,223921.0,56.5569,56.6182,56.5569,56.6007,223921.0
2018-01-26 13:30:00,64.65,64.72,64.62,64.7,1055410.0,56.6094,56.6707,56.5831,56.6532,1055410.0
2018-01-26 14:00:00,64.71,64.72,64.47,64.52,1442193.0,56.662,56.6707,56.4518,56.4956,1442193.0
2018-01-26 14:30:00,64.52,64.59,64.5,64.55,498780.0,56.4956,56.5569,56.4781,56.5219,498780.0
2018-01-26 15:00:00,64.56,64.58,64.54,64.56,350717.0,56.5306,56.5481,56.5131,56.5306,350717.0
2018-01-26 15:30:00,64.55,64.67,64.54,64.66,853164.0,56.5219,56.6269,56.5131,56.6182,853164.0
2018-01-29 09:30:00,64.19,64.27,64.19,64.25,712695.0,56.2066,56.2767,56.2066,56.2592,712695.0
2018-01-29 10:00:00,64.25,64.25,64.16,64.23,565776.0,56.2592,56.2592,56.1804,56.2417,565776.0
2018-01-29 10:30:00,64.23,64.24,64.06,64.06,1739713.0,56.2417,56.2504,56.0928,56.0928,1739713.0
2018-01-29 11:00:00,64.06,64.12,64.01,64.1,1659602.0,56.0928,56.1453,56.049,56.1278,1659602.0
2018-01-29 11:30:00,64.1,64.12,64.04,64.07,501798.0,56.1278,56.1453,56.0753,56.1016,501798.0
2018-01-29 12:00:00,64.06,64.16,64.04,64.14,250624.0,56.0928,56.1804,56.0753,56.1628,250624.0
2018-01-29 12:30:00,64.14,64.19,64.11,64.18,161965.0,56.1628,56.2066,56.1366,56.1979,161965.0
2018-01-29 13:00:00,64.18,64.2,64.14,64.15,208760.0,56.1979,56.2154,56.1628,56.1716,208760.0
2018-01-29 13:30:00,64.16,64.17,64.12,64.13,276092.0,56.1804,56.1891,56.1453,56.1541,276092.0
2018-01-29 14:00:00,64.13,64.19,64.12,64.14,511123.0,56.1541,56.2066,56.1453,56.1628,511123.0
2018-01-29 14:30:00,64.15,64.18,64.13,64.17,364323.0,56.1716,56.1979,56.1541,56.1891,364323.0
2018-01-29 15:00:00,64.17,64.19,64.12,64.13,355279.0,56.1891,56.2066,56.1453,56.1541,355279.0
2018-01-29 15:30:00,64.12,64.18,64.06,64.11,1601452.0,56.1453,56.1979,56.0928,56.1366,1601452.0
2018-01-30 09:30:00,63.45,63.47,63.29,63.3,2267232.0,55.5587,55.5762,55.4186,55.4273,2267232.0
2018-01-30 10:00:00,63.29,63.33,63.2,63.33,1000147.0,55.4186,55.4536,55.3398,55.4536,1000147.0
2018-01-30 10:30:00,63.33,63.41,63.26,63.38,2310438.0,55.4536,55.5236,55.3923,55.4974,2310438.0
2018-01-30 11:00:00,63.38,63.44,63.3,63.31,489729.0,55.4974,55.5499,55.4273,55.4361,489729.0
2018-01-30 11:30:00,63.32,63.39,63.23,63.23,321585.0,55.4448,55.5061,55.366,55.366,321585.0
2018-01-30 12:00:00,63.24,63.35,63.23,63.31,270682.0,55.3748,55.4711,55.366,55.4361,270682.0
2018-01-30 12:30:00,63.3,63.35,63.28,63.3,328482.0,55.4273,55.4711,55.4098,55.4273,328482.0
2018-01-30 13:00:00,63.3,63.31,63.2,63.26,483791.0,55.4273,55.4361,55.3398,55.3923,483791.0
2018-01-30 13:30:00,63.26,63.37,63.25,63.34,331990.0,55.3923,55.4886,55.3835,55.4623,331990.0
2018-01-30 14:00:00,63.34,63.4,63.32,63.35,334357.0,55.4623,55.5149,55.4448,55.4711,334357.0
2018-01-30 14:30:00,63.36,63.36,63.27,63.3,387805.0,55.4799,55.4799,55.401,55.4273,387805.0
2018-01-30 15:00:00,63.29,63.39,63.28,63.38,466403.0,55.4186,55.5061,55.4098,55.4974,466403.0
2018-01-30 15:30:00,63.38,63.48,63.29,63.3,1292314.0,55.4974,55.5849,55.4186,55.4273,1292314.0
2018-01-31 09:30:00,63.12,63.12,63.0,63.03,816652.0,55.2697,55.2697,55.1646,55.1909,816652.0
2018-01-31 10:00:00,63.03,63.08,62.94,62.98,1027600.0,55.1909,55.2347,55.1121,55.1471,1027600.0
2018-01-31 10:30:00,62.98,62.99,62.85,62.88,465886.0,55.1471,55.1559,55.0333,55.0596,465886.0
2018-01-31 11:00:00,62.88,62.93,62.85,62.85,750466.0,55.0596,55.1033,55.0333,55.0333,750466.0
2018-01-31 11:30:00,62.85,63.0,62.84,62.98,527824.0,55.0333,55.1646,55.0245,55.1471,527824.0
2018-01-31 12:00:00,62.98,63.12,62.97,63.09,422424.0,55.1471,55.2697,55.1384,55.2434,422424.0
2018-01-31 12:30:00,63.09,63.12,63.03,63.05,266823.0,55.2434,55.2697,55.1909,55.2084,266823.0
2018-01-31 13:00:00,63.04,63.15,63.04,63.15,787095.0,55.1997,55.296,55.1997,55.296,787095.0
2018-01-31 13:30:00,63.14,63.16,63.11,63.12,360426.0,55.2872,55.3047,55.2609,55.2697,360426.0
2018-01-31 14:00:00,63.11,63.2,62.98,62.99,501986.0,55.2609,55.3398,55.1471,55.1559,501986.0
2018-01-31 14:30:00,62.99,63.04,62.9,62.97,869098.0,55.1559,55.1997,55.0771,55.1384,869098.0
2018-01-31 15:00:00,62.97,62.99,62.87,62.94,876368.0,55.1384,55.1559,55.0508,55.1121,876368.0
2018-01-31 15:30:00,62.94,63.07,62.91,62.93,1596359.0,55.1121,55.2259,55.0858,55.1033,1596359.0
2018-02-01 09:30:00,63.08,63.28,63.06,63.23,1136434.0,55.2347,55.4098,55.2172,55.366,1136434.0
2018-02-01 10:00:00,63.23,63.27,63.18,63.21,531955.0,55.366,55.401,55.3222,55.3485,531955.0
2018-02-01 10:30:00,63.2,63.24,63.17,63.19,712604.0,55.3398,55.3748,55.3135,55.331,712604.0
2018-02-01 11:00:00,63.2,63.26,63.17,63.17,513709.0,55.3398,55.3923,55.3135,55.3135,513709.0
2018-02-01 11:30:00,63.18,63.43,63.17,63.43,617227.0,55.3222,55.5412,55.3135,55.5412,617227.0
2018-02-01 12:00:00,63.42,63.44,63.32,63.33,454882.0,55.5324,55.5499,55.4448,55.4536,454882.0
2018-02-01 12:30:00,63.34,63.39,63.32,63.35,280247.0,55.4623,55.5061,55.4448,55.4711,280247.0
2018-02-01 13:00:00,63.35,63.46,63.34,63.44,171832.0,55.4711,55.5674,55.4623,55.5499,171832.0
2018-02-01 13:30:00,63.44,63.44,63.32,63.33,454950.0,55.5499,55.5499,55.4448,55.4536,454950.0
2018-02-01 14:00:00,63.33,63.36,63.19,63.3,424909.0,55.4536,55.4799,55.331,55.4273,424909.0
2018-02-01 14:30:00,63.29,63.4,63.26,63.4,497304.0,55.4186,55.5149,55.3923,55.5149,497304.0
2018-02-01 15:00:00,63.39,63.41,63.29,63.3,608524.0,55.5061,55.5236,55.4186,55.4273,608524.0
2018-02-01 15:30:00,63.3,63.3,63.17,63.26,1547435.0,55.4273,55.4273,55.3135,55.3923,1547435.0
2018-02-02 09:30:00,62.94,62.97,62.79,62.81,1162819.0,55.1121,55.1384,54.9807,54.9983,1162819.0
2018-02-02 10:00:00,62.8,62.87,62.66,62.86,568742.0,54.9895,55.0508,54.8669,55.042,568742.0
2018-02-02 10:30:00,62.85,62.92,62.81,62.87,338453.0,55.0333,55.0946,54.9983,55.0508,338453.0
2018-02-02 11:00:00,62.88,62.88,62.73,62.73,381343.0,55.0596,55.0596,54.9282,54.9282,381343.0
2018-02-02 11:30:00,62.73,62.8,62.68,62.7,643302.0,54.9282,54.9895,54.8844,54.9019,643302.0
2018-02-02 12:00:00,62.7,62.9,62.69,62.9,294363.0,54.9019,55.0771,54.8932,55.0771,294363.0
2018-02-02 12:30:00,62.89,62.9,62.8,62.81,232203.0,55.0683,55.0771,54.9895,54.9983,232203.0
2018-02-02 13:00:00,62.81,62.87,62.76,62.81,430103.0,54.9983,55.0508,54.9545,54.9983,430103.0
2018-02-02 13:30:00,62.8,62.84,62.66,62.71,1440578.0,54.9895,55.0245,54.8669,54.9107,1440578.0
2018-02-02 14:00:00,62.71,62.71,62.48,62.5,600235.0,54.9107,54.9107,54.7093,54.7268,600235.0
2018-02-02 14:30:00,62.49,62.58,62.39,62.42,688885.0,54.7181,54.7969,54.6305,54.6568,688885.0
2018-02-02 15:00:00,62.41,62.52,62.34,62.48,797999.0,54.648,54.7443,54.5867,54.7093,797999.0
2018-02-02 15:30:00,62.48,62.51,62.31,62.33,1187733.0,54.7093,54.7356,54.5604,54.578,1187733.0
2018-02-05 09:30:00,61.11,61.26,61.03,61.24,3685219.0,53.5097,53.641,53.4396,53.6235,3685219.0
2018-02-05 10:00:00,61.23,61.5,61.19,61.47,1559744.0,53.6148,53.8512,53.5797,53.8249,1559744.0
2018-02-05 10:30:00,61.47,61.47,61.35,61.4,1134004.0,53.8249,53.8249,53.7198,53.7636,1134004.0
2018-02-05 11:00:00,61.4,61.44,61.27,61.28,1204228.0,53.7636,53.7986,53.6498,53.6585,1204228.0
2018-02-05 11:30:00,61.28,61.28,61.06,61.2,1167991.0,53.6585,53.6585,53.4659,53.5885,1167991.0
2018-02-05 12:00:00,61.2,61.21,60.97,61.07,655435.0,53.5885,53.5973,53.3871,53.4747,655435.0
2018-02-05 12:30:00,61.07,61.21,61.04,61.11,730220.0,53.4747,53.5973,53.4484,53.5097,730220.0
2018-02-05 13:00:00,61.09,61.09,60.76,60.83,1612264.0,53.4922,53.4922,53.2032,53.2645,1612264.0
2018-02-05 13:30:00,60.82,61.01,60.77,60.99,516258.0,53.2558,53.4221,53.212,53.4046,516258.0
2018-02-05 14:00:00,60.99,61.0,60.78,60.81,718664.0,53.4046,53.4134,53.2207,53.247,718664.0
2018-02-05 14:30:00,60.79,60.8,60.27,60.3,1640445.0,53.2295,53.2382,52.7742,52.8004,1640445.0
2018-02-05 15:00:00,60.3,60.31,59.22,60.13,5937363.0,52.8004,52.8092,51.8548,52.6516,5937363.0
2018-02-05 15:30:00,60.13,60.16,59.35,59.37,4518069.0,52.6516,52.6778,51.9686,51.9861,4518069.0
2018-02-06 09:30:00,59.73,60.65,59.63,60.41,4864429.0,52.3013,53.1069,52.2138,52.8968,4864429.0
2018-02-06 10:00:00,60.41,60.53,59.74,59.92,4951902.0,52.8968,53.0018,52.3101,52.4677,4951902.0
2018-02-06 10:30:00,59.92,60.16,59.79,60.07,4465595.0,52.4677,52.6778,52.3539,52.599,4465595.0
2018-02-06 11:00:00,60.07,60.18,59.87,59.93,2645849.0,52.599,52.6954,52.4239,52.4764,2645849.0
2018-02-06 11:30:00,59.92,60.19,59.76,60.08,1448666.0,52.4677,52.7041,52.3276,52.6078,1448666.0
2018-02-06 12:00:00,60.08,60.34,60.06,60.32,1167094.0,52.6078,52.8355,52.5903,52.8179,1167094.0
2018-02-06 12:30:00,60.32,60.41,60.04,60.15,1801873.0,52.8179,52.8968,52.5728,52.6691,1801873.0
2018-02-06 13:00:00,60.15,60.2,59.94,60.1,1035395.0,52.6691,52.7129,52.4852,52.6253,1035395.0
2018-02-06 13:30:00,60.09,60.16,59.95,60.06,1752467.0,52.6165,52.6778,52.494,52.5903,1752467.0
2018-02-06 14:00:00,60.06,60.19,59.92,60.0,1715097.0,52.5903,52.7041,52.4677,52.5377,1715097.0
2018-02-06 14:30:00,60.0,60.56,59.97,60.5,2443765.0,52.5377,53.0281,52.5115,52.9756,2443765.0
2018-02-06 15:00:00,60.5,60.84,60.45,60.81,2554433.0,52.9756,53.2733,52.9318,53.247,2554433.0
2018-02-06 15:30:00,60.81,60.95,60.61,60.82,3111051.0,53.247,53.3696,53.0719,53.2558,3111051.0
2018-02-07 09:30:00,60.54,60.72,60.39,60.63,1628823.0,53.0106,53.1682,52.8792,53.0894,1628823.0
2018-02-07 10:00:00,60.62,60.86,60.59,60.67,1614214.0,53.0806,53.2908,53.0544,53.1244,1614214.0
2018-02-07 10:30:00,60.68,60.84,60.56,60.82,960399.0,53.1332,53.2733,53.0281,53.2558,960399.0
2018-02-07 11:00:00,60.83,61.1,60.81,61.0,946842.0,53.2645,53.5009,53.247,53.4134,946842.0
2018-02-07 11:30:00,61.0,61.08,60.87,61.01,786205.0,53.4134,53.4834,53.2995,53.4221,786205.0
2018-02-07 12:00:00,61.01,61.03,60.89,60.97,476494.0,53.4221,53.4396,53.3171,53.3871,476494.0
2018-02-07 12:30:00,60.97,60.98,60.69,60.7,1481137.0,53.3871,53.3959,53.1419,53.1507,1481137.0
2018-02-07 13:00:00,60.7,60.78,60.3,60.37,1782928.0,53.1507,53.2207,52.8004,52.8617,1782928.0
2018-02-07 13:30:00,60.37,60.67,60.33,60.52,654071.0,52.8617,53.1244,52.8267,52.9931,654071.0
2018-02-07 14:00:00,60.51,60.59,60.34,60.59,583767.0,52.9843,53.0544,52.8355,53.0544,583767.0
2018-02-07 14:30:00,60.58,60.61,60.32,60.48,769549.0,53.0456,53.0719,52.8179,52.958,769549.0
2018-02-07 15:00:00,60.48,60.67,60.42,60.67,657330.0,52.958,53.1244,52.9055,53.1244,657330.0
2018-02-07 15:30:00,60.67,60.68,60.26,60.27,2329425.0,53.1244,53.1332,52.7654,52.7742,2329425.0
2018-02-08 09:30:00,60.32,60.34,59.93,60.01,1091763.0,52.8179,52.8355,52.4764,52.5465,1091763.0
2018-02-08 10:00:00,60.0,60.1,59.81,59.83,829835.0,52.5377,52.6253,52.3714,52.3889,829835.0
2018-02-08 10:30:00,59.82,59.97,59.71,59.78,1288908.0,52.3801,52.5115,52.2838,52.3451,1288908.0
2018-02-08 11:00:00,59.78,59.91,59.41,59.45,1248230.0,52.3451,52.4589,52.0211,52.0561,1248230.0
2018-02-08 11:30:00,59.46,59.59,59.39,59.48,1556121.0,52.0649,52.1787,52.0036,52.0824,1556121.0
2018-02-08 12:00:00,59.48,59.58,59.11,59.17,1427085.0,52.0824,52.17,51.7584,51.811,1427085.0
2018-02-08 12:30:00,59.17,59.26,58.71,58.86,1627905.0,51.811,51.8898,51.4082,51.5395,1627905.0
2018-02-08 13:00:00,58.85,59.18,58.79,58.9,1910164.0,51.5308,51.8197,51.4782,51.5746,1910164.0
2018-02-08 13:30:00,58.9,59.46,58.87,59.34,855900.0,51.5746,52.0649,51.5483,51.9598,855900.0
2018-02-08 14:00:00,59.34,59.4,59.07,59.25,1016934.0,51.9598,52.0124,51.7234,51.881,1016934.0
2018-02-08 14:30:00,59.25,59.25,58.83,58.96,1658695.0,51.881,51.881,51.5133,51.6271,1658695.0
2018-02-08 15:00:00,58.96,59.08,58.78,58.95,1569701.0,51.6271,51.7322,51.4695,51.6183,1569701.0
2018-02-08 15:30:00,58.94,58.99,58.47,58.48,3342818.0,51.6096,51.6534,51.198,51.2068,3342818.0
2018-02-09 09:30:00,59.51,59.62,59.16,59.39,2385144.0,52.1087,52.205,51.8022,52.0036,2385144.0
2018-02-09 10:00:00,59.38,59.4,59.13,59.17,1376511.0,51.9949,52.0124,51.7759,51.811,1376511.0
2018-02-09 10:30:00,59.17,59.17,58.67,58.86,2118723.0,51.811,51.811,51.3732,51.5395,2118723.0
2018-02-09 11:00:00,58.87,59.1,58.63,58.7,1563265.0,51.5483,51.7497,51.3381,51.3994,1563265.0
2018-02-09 11:30:00,58.69,58.92,58.52,58.54,1650560.0,51.3907,51.5921,51.2418,51.2593,1650560.0
2018-02-09 12:00:00,58.55,58.58,58.18,58.18,1905381.0,51.2681,51.2943,50.9441,50.9441,1905381.0
2018-02-09 12:30:00,58.19,58.31,57.92,58.28,1765958.0,50.9529,51.0579,50.7164,51.0317,1765958.0
2018-02-09 13:00:00,58.29,58.29,57.7,57.75,2172017.0,51.0404,51.0404,50.5238,50.5676,2172017.0
2018-02-09 13:30:00,57.74,58.28,57.58,58.1,2407291.0,50.5588,51.0317,50.4187,50.874,2407291.0
2018-02-09 14:00:00,58.1,58.9,58.1,58.61,3508766.0,50.874,51.5746,50.874,51.3206,3508766.0
2018-02-09 14:30:00,58.62,58.83,58.4,58.62,2640959.0,51.3294,51.5133,51.1367,51.3294,2640959.0
2018-02-09 15:00:00,58.62,58.85,58.36,58.79,2213572.0,51.3294,51.5308,51.1017,51.4782,2213572.0
2018-02-09 15:30:00,58.79,59.35,58.75,59.09,3507770.0,51.4782,51.9686,51.4432,51.7409,3507770.0
2018-02-12 09:30:00,59.65,59.93,59.62,59.63,1667259.0,52.2313,52.4764,52.205,52.2138,1667259.0
2018-02-12 10:00:00,59.65,59.81,59.46,59.58,1208768.0,52.2313,52.3714,52.0649,52.17,1208768.0
2018-02-12 10:30:00,59.58,59.78,59.52,59.77,1069198.0,52.17,52.3451,52.1174,52.3363,1069198.0
2018-02-12 11:00:00,59.77,59.92,59.68,59.89,726329.0,52.3363,52.4677,52.2575,52.4414,726329.0
2018-02-12 11:30:00,59.9,60.05,59.79,60.05,650461.0,52.4502,52.5815,52.3539,52.5815,650461.0
2018-02-12 12:00:00,60.05,60.16,59.96,60.11,617317.0,52.5815,52.6778,52.5027,52.6341,617317.0
2018-02-12 12:30:00,60.1,60.13,60.02,60.08,316634.0,52.6253,52.6516,52.5553,52.6078,316634.0
2018-02-12 13:00:00,60.09,60.12,59.99,60.1,251726.0,52.6165,52.6428,52.529,52.6253,251726.0
2018-02-12 13:30:00,60.11,60.31,60.06,60.29,394511.0,52.6341,52.8092,52.5903,52.7917,394511.0
2018-02-12 14:00:00,60.28,60.36,60.17,60.34,540537.0,52.7829,52.853,52.6866,52.8355,540537.0
2018-02-12 14:30:00,60.34,60.36,60.15,60.22,624978.0,52.8355,52.853,52.6691,52.7304,624978.0
2018-02-12 15:00:00,60.23,60.41,60.2,60.35,545533.0,52.7391,52.8968,52.7129,52.8442,545533.0
2018-02-12 15:30:00,60.35,60.38,60.03,60.23,2515657.0,52.8442,52.8705,52.564,52.7391,2515657.0
2018-02-13 09:30:00,59.04,59.22,58.99,59.14,1930071.0,51.6971,51.8548,51.6534,51.7847,1930071.0
2018-02-13 10:00:00,59.14,59.42,59.14,59.3,640439.0,51.7847,52.0299,51.7847,51.9248,640439.0
2018-02-13 10:30:00,59.3,59.5,59.22,59.45,1395680.0,51.9248,52.0999,51.8548,52.0561,1395680.0
2018-02-13 11:00:00,59.45,59.49,59.29,59.3,1863323.0,52.0561,52.0912,51.916,51.9248,1863323.0
2018-02-13 11:30:00,59.31,59.44,59.28,59.38,305976.0,51.9336,52.0474,51.9073,51.9949,305976.0
2018-02-13 12:00:00,59.38,59.4,59.28,59.28,335398.0,51.9949,52.0124,51.9073,51.9073,335398.0
2018-02-13 12:30:00,59.28,59.36,59.22,59.29,614468.0,51.9073,51.9773,51.8548,51.916,614468.0
2018-02-13 13:00:00,59.28,59.52,59.27,59.45,325522.0,51.9073,52.1174,51.8985,52.0561,325522.0
2018-02-13 13:30:00,59.44,59.54,59.41,59.44,313478.0,52.0474,52.135,52.0211,52.0474,313478.0
2018-02-13 14:00:00,59.44,59.59,59.41,59.5,355639.0,52.0474,52.1787,52.0211,52.0999,355639.0
2018-02-13 14:30:00,59.5,59.52,59.36,59.52,1060414.0,52.0999,52.1174,51.9773,52.1174,1060414.0
2018-02-13 15:00:00,59.52,59.55,59.44,59.49,439435.0,52.1174,52.1437,52.0474,52.0912,439435.0
2018-02-13 15:30:00,59.49,59.59,59.43,59.48,1182517.0,52.0912,52.1787,52.0386,52.0824,1182517.0
2018-02-14 09:30:00,59.05,59.25,58.99,59.06,2159702.0,51.7059,51.881,51.6534,51.7147,2159702.0
2018-02-14 10:00:00,59.06,59.47,58.97,59.34,1661431.0,51.7147,52.0737,51.6358,51.9598,1661431.0
2018-02-14 10:30:00,59.35,59.48,59.25,59.42,1678546.0,51.9686,52.0824,51.881,52.0299,1678546.0
2018-02-14 11:00:00,59.42,59.57,59.29,59.49,1202546.0,52.0299,52.1612,51.916,52.0912,1202546.0
2018-02-14 11:30:00,59.49,59.68,59.41,59.48,897299.0,52.0912,52.2575,52.0211,52.0824,897299.0
2018-02-14 12:00:00,59.49,59.63,59.39,59.62,788370.0,52.0912,52.2138,52.0036,52.205,788370.0
2018-02-14 12:30:00,59.62,59.85,59.56,59.82,489448.0,52.205,52.4064,52.1525,52.3801,489448.0
2018-02-14 13:00:00,59.82,59.96,59.8,59.84,708514.0,52.3801,52.5027,52.3626,52.3976,708514.0
2018-02-14 13:30:00,59.84,59.95,59.83,59.87,386551.0,52.3976,52.494,52.3889,52.4239,386551.0
2018-02-14 14:00:00,59.88,59.99,59.88,59.91,476364.0,52.4327,52.529,52.4327,52.4589,476364.0
2018-02-14 14:30:00,59.91,60.15,59.87,60.11,1907601.0,52.4589,52.6691,52.4239,52.6341,1907601.0
2018-02-14 15:00:00,60.11,60.3,60.11,60.28,1383151.0,52.6341,52.8004,52.6341,52.7829,1383151.0
2018-02-14 15:30:00,60.27,60.42,60.24,60.39,2143977.0,52.7742,52.9055,52.7479,52.8792,2143977.0
2018-02-15 09:30:00,60.73,60.74,60.54,60.7,1502445.0,53.177,53.1857,53.0106,53.1507,1502445.0
2018-02-15 10:00:00,60.71,60.73,60.47,60.55,648264.0,53.1594,53.177,52.9493,53.0193,648264.0
2018-02-15 10:30:00,60.54,60.55,60.26,60.28,1167577.0,53.0106,53.0193,52.7654,52.7829,1167577.0
2018-02-15 11:00:00,60.27,60.46,60.19,60.46,860361.0,52.7742,52.9405,52.7041,52.9405,860361.0
2018-02-15 11:30:00,60.45,60.54,60.38,60.5,431076.0,52.9318,53.0106,52.8705,52.9756,431076.0
2018-02-15 12:00:00,60.51,60.54,60.4,60.48,535709.0,52.9843,53.0106,52.888,52.958,535709.0
2018-02-15 12:30:00,60.5,60.62,60.44,60.62,601312.0,52.9756,53.0806,52.923,53.0806,601312.0
2018-02-15 13:00:00,60.62,60.74,60.59,60.59,649865.0,53.0806,53.1857,53.0544,53.0544,649865.0
2018-02-15 13:30:00,60.6,60.72,60.52,60.65,630300.0,53.0631,53.1682,52.9931,53.1069,630300.0
2018-02-15 14:00:00,60.65,60.76,60.63,60.75,297865.0,53.1069,53.2032,53.0894,53.1945,297865.0
2018-02-15 14:30:00,60.75,60.76,60.63,60.66,624908.0,53.1945,53.2032,53.0894,53.1157,624908.0
2018-02-15 15:00:00,60.66,60.79,60.64,60.65,914423.0,53.1157,53.2295,53.0981,53.1069,914423.0
2018-02-15 15:30:00,60.64,60.69,60.55,60.68,896593.0,53.0981,53.1419,53.0193,53.1332,896593.0
2018-02-16 09:30:00,61.28,61.47,61.26,61.32,856843.0,53.6585,53.8249,53.641,53.6936,856843.0
2018-02-16 10:00:00,61.32,61.46,61.27,61.45,1069851.0,53.6936,53.8162,53.6498,53.8074,1069851.0
2018-02-16 10:30:00,61.45,61.57,61.44,61.5,1731422.0,53.8074,53.9125,53.7986,53.8512,1731422.0
2018-02-16 11:00:00,61.5,61.63,61.5,61.57,2044435.0,53.8512,53.965,53.8512,53.9125,2044435.0
2018-02-16 11:30:00,61.57,61.63,61.57,61.58,845847.0,53.9125,53.965,53.9125,53.9212,845847.0
2018-02-16 12:00:00,61.58,61.64,61.54,61.64,537250.0,53.9212,53.9738,53.8862,53.9738,537250.0
2018-02-16 12:30:00,61.64,61.67,61.54,61.61,399038.0,53.9738,54.0,53.8862,53.9475,399038.0
2018-02-16 13:00:00,61.61,61.63,61.45,61.5,408180.0,53.9475,53.965,53.8074,53.8512,408180.0
2018-02-16 13:30:00,61.5,61.61,61.42,61.45,515148.0,53.8512,53.9475,53.7811,53.8074,515148.0
2018-02-16 14:00:00,61.45,61.52,61.33,61.45,540696.0,53.8074,53.8687,53.7023,53.8074,540696.0
2018-02-16 14:30:00,61.46,61.55,61.4,61.55,482519.0,53.8162,53.895,53.7636,53.895,482519.0
2018-02-16 15:00:00,61.55,61.62,61.48,61.59,396635.0,53.895,53.9563,53.8337,53.93,396635.0
2018-02-16 15:30:00,61.59,61.66,61.53,61.58,1382324.0,53.93,53.9913,53.8775,53.9212,1382324.0
2018-02-20 09:30:00,61.28,61.47,61.24,61.34,680422.0,53.6585,53.8249,53.6235,53.7111,680422.0
2018-02-20 10:00:00,61.34,61.38,61.26,61.32,1145994.0,53.7111,53.7461,53.641,53.6936,1145994.0
2018-02-20 10:30:00,61.31,61.32,61.2,61.29,602803.0,53.6848,53.6936,53.5885,53.6673,602803.0
2018-02-20 11:00:00,61.3,61.48,61.28,61.47,447026.0,53.6761,53.8337,53.6585,53.8249,447026.0
2018-02-20 11:30:00,61.47,61.54,61.43,61.53,225800.0,53.8249,53.8862,53.7899,53.8775,225800.0
2018-02-20 12:00:00,61.52,61.56,61.49,61.51,273667.0,53.8687,53.9037,53.8424,53.8599,273667.0
2018-02-20 12:30:00,61.51,61.55,61.45,61.5,159920.0,53.8599,53.895,53.8074,53.8512,159920.0
2018-02-20 13:00:00,61.49,61.51,61.33,61.35,375917.0,53.8424,53.8599,53.7023,53.7198,375917.0
2018-02-20 13:30:00,61.35,61.43,61.34,61.4,187462.0,53.7198,53.7899,53.7111,53.7636,187462.0
2018-02-20 14:00:00,61.41,61.43,61.29,61.33,399728.0,53.7724,53.7899,53.6673,53.7023,399728.0
2018-02-20 14:30:00,61.33,61.4,61.22,61.22,621048.0,53.7023,53.7636,53.606,53.606,621048.0
2018-02-20 15:00:00,61.21,61.25,61.0,61.05,657257.0,53.5973,53.6323,53.4134,53.4572,657257.0
2018-02-20 15:30:00,61.06,61.13,61.02,61.09,1024174.0,53.4659,53.5272,53.4309,53.4922,1024174.0
2018-02-21 09:30:00,61.09,61.15,61.03,61.05,299342.0,53.4922,53.5447,53.4396,53.4572,299342.0
2018-02-21 10:00:00,61.05,61.13,61.01,61.07,202923.0,53.4572,53.5272,53.4221,53.4747,202923.0
2018-02-21 10:30:00,61.07,61.14,61.04,61.1,225627.0,53.4747,53.536,53.4484,53.5009,225627.0
2018-02-21 11:00:00,61.11,61.14,60.97,61.05,326954.0,53.5097,53.536,53.3871,53.4572,326954.0
2018-02-21 11:30:00,61.05,61.11,61.04,61.05,172760.0,53.4572,53.5097,53.4484,53.4572,172760.0
2018-02-21 12:00:00,61.05,61.06,60.93,60.98,439961.0,53.4572,53.4659,53.3521,53.3959,439961.0
2018-02-21 12:30:00,60.98,61.06,60.94,61.06,184838.0,53.3959,53.4659,53.3608,53.4659,184838.0
2018-02-21 13:00:00,61.05,61.07,61.0,61.03,203896.0,53.4572,53.4747,53.4134,53.4396,203896.0
2018-02-21 13:30:00,61.04,61.06,60.96,61.0,127749.0,53.4484,53.4659,53.3783,53.4134,127749.0
2018-02-21 14:00:00,61.01,61.37,60.97,61.23,852454.0,53.4221,53.7374,53.3871,53.6148,852454.0
2018-02-21 14:30:00,61.23,61.28,61.06,61.08,386916.0,53.6148,53.6585,53.4659,53.4834,386916.0
2018-02-21 15:00:00,61.08,61.09,60.72,60.84,852680.0,53.4834,53.4922,53.1682,53.2733,852680.0
2018-02-21 15:30:00,60.84,60.88,60.48,60.5,1873107.0,53.2733,53.3083,52.958,52.9756,1873107.0
2018-02-22 09:30:00,60.82,60.9,60.71,60.8,1389984.0,53.2558,53.3258,53.1594,53.2382,1389984.0
2018-02-22 10:00:00,60.8,60.89,60.75,60.87,996709.0,53.2382,53.3171,53.1945,53.2995,996709.0
2018-02-22 10:30:00,60.87,60.93,60.83,60.84,942383.0,53.2995,53.3521,53.2645,53.2733,942383.0
2018-02-22 11:00:00,60.85,61.03,60.84,60.98,1291369.0,53.282,53.4396,53.2733,53.3959,1291369.0
2018-02-22 11:30:00,60.98,61.11,60.93,61.05,590788.0,53.3959,53.5097,53.3521,53.4572,590788.0
2018-02-22 12:00:00,61.05,61.09,61.01,61.03,251320.0,53.4572,53.4922,53.4221,53.4396,251320.0
2018-02-22 12:30:00,61.04,61.05,60.91,60.95,356299.0,53.4484,53.4572,53.3346,53.3696,356299.0
2018-02-22 13:00:00,60.95,61.04,60.87,60.94,339632.0,53.3696,53.4484,53.2995,53.3608,339632.0
2018-02-22 13:30:00,60.94,60.95,60.76,60.83,238459.0,53.3608,53.3696,53.2032,53.2645,238459.0
2018-02-22 14:00:00,60.83,60.97,60.8,60.94,221233.0,53.2645,53.3871,53.2382,53.3608,221233.0
2018-02-22 14:30:00,60.95,60.97,60.76,60.77,304060.0,53.3696,53.3871,53.2032,53.212,304060.0
2018-02-22 15:00:00,60.77,60.85,60.69,60.8,507634.0,53.212,53.282,53.1419,53.2382,507634.0
2018-02-22 15:30:00,60.8,60.82,60.64,60.75,1407614.0,53.2382,53.2558,53.0981,53.1945,1407614.0
2018-02-23 09:30:00,61.24,61.3,61.15,61.22,498458.0,53.6235,53.6761,53.5447,53.606,498458.0
2018-02-23 10:00:00,61.22,61.25,61.13,61.14,332107.0,53.606,53.6323,53.5272,53.536,332107.0
2018-02-23 10:30:00,61.14,61.3,61.13,61.28,212036.0,53.536,53.6761,53.5272,53.6585,212036.0
2018-02-23 11:00:00,61.28,61.36,61.27,61.32,1161752.0,53.6585,53.7286,53.6498,53.6936,1161752.0
2018-02-23 11:30:00,61.32,61.47,61.31,61.44,217386.0,53.6936,53.8249,53.6848,53.7986,217386.0
2018-02-23 12:00:00,61.44,61.48,61.36,61.36,151733.0,53.7986,53.8337,53.7286,53.7286,151733.0
2018-02-23 12:30:00,61.37,61.43,61.35,61.41,85706.0,53.7374,53.7899,53.7198,53.7724,85706.0
2018-02-23 13:00:00,61.4,61.4,61.32,61.37,456206.0,53.7636,53.7636,53.6936,53.7374,456206.0
2018-02-23 13:30:00,61.37,61.41,61.36,61.4,557988.0,53.7374,53.7724,53.7286,53.7636,557988.0
2018-02-23 14:00:00,61.4,61.42,61.33,61.39,221076.0,53.7636,53.7811,53.7023,53.7549,221076.0
2018-02-23 14:30:00,61.39,61.48,61.36,61.46,237029.0,53.7549,53.8337,53.7286,53.8162,237029.0
2018-02-23 15:00:00,61.46,61.6,61.45,61.58,443055.0,53.8162,53.9387,53.8074,53.9212,443055.0
2018-02-23 15:30:00,61.58,61.66,61.58,61.63,2827423.0,53.9212,53.9913,53.9212,53.965,2827423.0
2018-02-26 09:30:00,62.01,62.08,61.96,62.04,1127677.0,54.2978,54.3591,54.254,54.324,1127677.0
2018-02-26 10:00:00,62.04,62.08,61.97,61.99,2957784.0,54.324,54.3591,54.2627,54.2802,2957784.0
2018-02-26 10:30:00,62.0,62.07,61.94,62.0,1274645.0,54.289,54.3503,54.2365,54.289,1274645.0
2018-02-26 11:00:00,62.0,62.16,61.96,62.14,367449.0,54.289,54.4291,54.254,54.4116,367449.0
2018-02-26 11:30:00,62.14,62.17,62.09,62.11,264848.0,54.4116,54.4379,54.3678,54.3853,264848.0
2018-02-26 12:00:00,62.1,62.21,62.08,62.2,274956.0,54.3766,54.4729,54.3591,54.4641,274956.0
2018-02-26 12:30:00,62.21,62.27,62.14,62.27,785209.0,54.4729,54.5254,54.4116,54.5254,785209.0
2018-02-26 13:00:00,62.27,62.31,62.22,62.31,169909.0,54.5254,54.5604,54.4816,54.5604,169909.0
2018-02-26 13:30:00,62.31,62.34,62.23,62.34,167202.0,54.5604,54.5867,54.4904,54.5867,167202.0
2018-02-26 14:00:00,62.33,62.38,62.26,62.28,279690.0,54.578,54.6217,54.5167,54.5342,279690.0
2018-02-26 14:30:00,62.27,62.35,62.26,62.32,177254.0,54.5254,54.5955,54.5167,54.5692,177254.0
2018-02-26 15:00:00,62.32,62.43,62.31,62.42,332602.0,54.5692,54.6655,54.5604,54.6568,332602.0
2018-02-26 15:30:00,62.41,62.47,62.37,62.47,1391217.0,54.648,54.7005,54.613,54.7005,1391217.0
2018-02-27 09:30:00,62.18,62.31,62.11,62.13,612021.0,54.4466,54.5604,54.3853,54.4028,612021.0
2018-02-27 10:00:00,62.13,62.33,62.1,62.28,391182.0,54.4028,54.578,54.3766,54.5342,391182.0
2018-02-27 10:30:00,62.28,62.29,61.89,61.99,520999.0,54.5342,54.5429,54.1927,54.2802,520999.0
2018-02-27 11:00:00,61.98,62.11,61.9,61.92,1061045.0,54.2715,54.3853,54.2014,54.219,1061045.0
2018-02-27 11:30:00,61.92,61.96,61.78,61.8,1194753.0,54.219,54.254,54.0964,54.1139,1194753.0
2018-02-27 12:00:00,61.8,61.87,61.75,61.84,539703.0,54.1139,54.1752,54.0701,54.1489,539703.0
2018-02-27 12:30:00,61.84,62.0,61.82,62.0,245452.0,54.1489,54.289,54.1314,54.289,245452.0
2018-02-27 13:00:00,61.99,62.03,61.94,62.0,150089.0,54.2802,54.3153,54.2365,54.289,150089.0
2018-02-27 13:30:00,61.99,62.01,61.88,61.9,470375.0,54.2802,54.2978,54.1839,54.2014,470375.0
2018-02-27 14:00:00,61.91,61.93,61.81,61.88,284155.0,54.2102,54.2277,54.1226,54.1839,284155.0
2018-02-27 14:30:00,61.88,61.95,61.78,61.82,392341.0,54.1839,54.2452,54.0964,54.1314,392341.0
2018-02-27 15:00:00,61.81,61.85,61.66,61.7,963253.0,54.1226,54.1577,53.9913,54.0263,963253.0
2018-02-27 15:30:00,61.7,61.76,61.59,61.61,1691479.0,54.0263,54.0788,53.93,53.9475,1691479.0
2018-02-28 09:30:00,61.67,61.7,61.51,61.64,1182879.0,54.0,54.0263,53.8599,53.9738,1182879.0
2018-02-28 10:00:00,61.64,61.71,61.59,61.69,649670.0,53.9738,54.0351,53.93,54.0176,649670.0
2018-02-28 10:30:00,61.69,61.72,61.49,61.55,819068.0,54.0176,54.0438,53.8424,53.895,819068.0
2018-02-28 11:00:00,61.55,61.56,61.37,61.45,793780.0,53.895,53.9037,53.7374,53.8074,793780.0
2018-02-28 11:30:00,61.45,61.48,61.31,61.46,606457.0,53.8074,53.8337,53.6848,53.8162,606457.0
2018-02-28 12:00:00,61.46,61.51,61.42,61.43,369058.0,53.8162,53.8599,53.7811,53.7899,369058.0
2018-02-28 12:30:00,61.42,61.59,61.39,61.55,516609.0,53.7811,53.93,53.7549,53.895,516609.0
2018-02-28 13:00:00,61.55,61.6,61.5,61.59,596746.0,53.895,53.9387,53.8512,53.93,596746.0
2018-02-28 13:30:00,61.58,61.62,61.51,61.62,240276.0,53.9212,53.9563,53.8599,53.9563,240276.0
2018-02-28 14:00:00,61.62,61.66,61.59,61.59,325646.0,53.9563,53.9913,53.93,53.93,325646.0
2018-02-28 14:30:00,61.59,61.59,61.4,61.42,471331.0,53.93,53.93,53.7636,53.7811,471331.0
2018-02-28 15:00:00,61.42,61.45,61.31,61.32,1678927.0,53.7811,53.8074,53.6848,53.6936,1678927.0
2018-02-28 15:30:00,61.32,61.36,61.06,61.07,2631751.0,53.6936,53.7286,53.4659,53.4747,2631751.0
2018-03-01 09:30:00,60.3,60.39,59.96,60.05,1365273.0,52.8004,52.8792,52.5027,52.5815,1365273.0
2018-03-01 10:00:00,60.04,60.4,59.96,60.4,1974373.0,52.5728,52.888,52.5027,52.888,1974373.0
2018-03-01 10:30:00,60.4,60.53,60.23,60.26,1853583.0,52.888,53.0018,52.7391,52.7654,1853583.0
2018-03-01 11:00:00,60.26,60.31,60.05,60.08,1077452.0,52.7654,52.8092,52.5815,52.6078,1077452.0
2018-03-01 11:30:00,60.08,60.3,60.05,60.22,714990.0,52.6078,52.8004,52.5815,52.7304,714990.0
2018-03-01 12:00:00,60.22,60.22,59.98,60.05,537034.0,52.7304,52.7304,52.5202,52.5815,537034.0
2018-03-01 12:30:00,60.04,60.14,59.94,60.0,3034730.0,52.5728,52.6603,52.4852,52.5377,3034730.0
2018-03-01 13:00:00,59.99,59.99,59.66,59.76,1591278.0,52.529,52.529,52.24,52.3276,1591278.0
2018-03-01 13:30:00,59.75,59.79,59.41,59.44,3603006.0,52.3188,52.3539,52.0211,52.0474,3603006.0
2018-03-01 14:00:00,59.44,59.65,59.33,59.58,1318083.0,52.0474,52.2313,51.9511,52.17,1318083.0
2018-03-01 14:30:00,59.58,59.61,59.3,59.41,1786663.0,52.17,52.1962,51.9248,52.0211,1786663.0
2018-03-01 15:00:00,59.42,59.6,59.24,59.5,5689317.0,52.0299,52.1875,51.8723,52.0999,5689317.0
2018-03-01 15:30:00,59.51,59.55,59.24,59.3,3622822.0,52.1087,52.1437,51.8723,51.9248,3622822.0
2018-03-02 09:30:00,59.06,59.22,58.9,59.11,1673632.0,51.7147,51.8548,51.5746,51.7584,1673632.0
2018-03-02 10:00:00,59.11,59.27,59.04,59.09,1586840.0,51.7584,51.8985,51.6971,51.7409,1586840.0
2018-03-02 10:30:00,59.09,59.38,59.06,59.2,793874.0,51.7409,51.9949,51.7147,51.8372,793874.0
2018-03-02 11:00:00,59.19,59.24,59.02,59.22,1057468.0,51.8285,51.8723,51.6796,51.8548,1057468.0
2018-03-02 11:30:00,59.23,59.54,59.21,59.54,1711396.0,51.8635,52.135,51.846,52.135,1711396.0
2018-03-02 12:00:00,59.54,59.59,59.43,59.57,1102131.0,52.135,52.1787,52.0386,52.1612,1102131.0
2018-03-02 12:30:00,59.57,59.76,59.49,59.68,2369454.0,52.1612,52.3276,52.0912,52.2575,2369454.0
2018-03-02 13:00:00,59.68,59.69,59.42,59.42,534802.0,52.2575,52.2663,52.0299,52.0299,534802.0
2018-03-02 13:30:00,59.42,59.5,59.31,59.35,1484755.0,52.0299,52.0999,51.9336,51.9686,1484755.0
2018-03-02 14:00:00,59.36,59.62,59.36,59.51,712403.0,51.9773,52.205,51.9773,52.1087,712403.0
2018-03-02 14:30:00,59.51,59.7,59.45,59.61,616380.0,52.1087,52.2751,52.0561,52.1962,616380.0
2018-03-02 15:00:00,59.6,59.72,59.46,59.7,621241.0,52.1875,52.2926,52.0649,52.2751,621241.0
2018-03-02 15:30:00,59.7,59.98,59.7,59.97,2036631.0,52.2751,52.5202,52.2751,52.5115,2036631.0
2018-03-05 09:30:00,59.48,59.6,59.45,59.55,922797.0,52.0824,52.1875,52.0561,52.1437,922797.0
2018-03-05 10:00:00,59.55,59.63,59.48,59.63,795041.0,52.1437,52.2138,52.0824,52.2138,795041.0
2018-03-05 10:30:00,59.63,59.84,59.61,59.83,774105.0,52.2138,52.3976,52.1962,52.3889,774105.0
2018-03-05 11:00:00,59.82,60.13,59.79,60.09,1627187.0,52.3801,52.6516,52.3539,52.6165,1627187.0
2018-03-05 11:30:00,60.09,60.2,60.0,60.1,2103915.0,52.6165,52.7129,52.5377,52.6253,2103915.0
2018-03-05 12:00:00,60.1,60.16,60.0,60.03,562507.0,52.6253,52.6778,52.5377,52.564,562507.0
2018-03-05 12:30:00,60.03,60.21,59.98,60.21,487054.0,52.564,52.7216,52.5202,52.7216,487054.0
2018-03-05 13:00:00,60.2,60.24,60.12,60.15,745930.0,52.7129,52.7479,52.6428,52.6691,745930.0
2018-03-05 13:30:00,60.15,60.2,60.11,60.17,225347.0,52.6691,52.7129,52.6341,52.6866,225347.0
2018-03-05 14:00:00,60.17,60.2,60.05,60.15,338800.0,52.6866,52.7129,52.5815,52.6691,338800.0
2018-03-05 14:30:00,60.15,60.3,60.15,60.28,408014.0,52.6691,52.8004,52.6691,52.7829,408014.0
2018-03-05 15:00:00,60.29,60.31,60.21,60.22,553380.0,52.7917,52.8092,52.7216,52.7304,553380.0
2018-03-05 15:30:00,60.22,60.31,60.15,60.23,1573128.0,52.7304,52.8092,52.6691,52.7391,1573128.0
2018-03-06 09:30:00,60.78,60.87,60.6,60.66,1131466.0,53.2207,53.2995,53.0631,53.1157,1131466.0
2018-03-06 10:00:00,60.65,60.81,60.54,60.79,693351.0,53.1069,53.247,53.0106,53.2295,693351.0
2018-03-06 10:30:00,60.79,60.82,60.52,60.56,4303538.0,53.2295,53.2558,52.9931,53.0281,4303538.0
2018-03-06 11:00:00,60.57,60.75,60.49,60.52,530010.0,53.0369,53.1945,52.9668,52.9931,530010.0
2018-03-06 11:30:00,60.52,60.75,60.49,60.75,487911.0,52.9931,53.1945,52.9668,53.1945,487911.0
2018-03-06 12:00:00,60.74,60.76,60.54,60.54,427818.0,53.1857,53.2032,53.0106,53.0106,427818.0
2018-03-06 12:30:00,60.54,60.68,60.49,60.68,813100.0,53.0106,53.1332,52.9668,53.1332,813100.0
2018-03-06 13:00:00,60.68,60.83,60.68,60.73,407324.0,53.1332,53.2645,53.1332,53.177,407324.0
2018-03-06 13:30:00,60.73,60.74,60.53,60.57,540105.0,53.177,53.1857,53.0018,53.0369,540105.0
2018-03-06 14:00:00,60.57,60.64,60.52,60.55,420861.0,53.0369,53.0981,52.9931,53.0193,420861.0
2018-03-06 14:30:00,60.55,60.72,60.54,60.64,369575.0,53.0193,53.1682,53.0106,53.0981,369575.0
2018-03-06 15:00:00,60.63,60.66,60.56,60.65,442694.0,53.0894,53.1157,53.0281,53.1069,442694.0
2018-03-06 15:30:00,60.65,60.7,60.55,60.61,1179434.0,53.1069,53.1507,53.0193,53.0719,1179434.0
2018-03-07 09:30:00,60.02,60.21,59.94,60.04,1374924.0,52.5553,52.7216,52.4852,52.5728,1374924.0
2018-03-07 10:00:00,60.04,60.19,60.03,60.17,697788.0,52.5728,52.7041,52.564,52.6866,697788.0
2018-03-07 10:30:00,60.17,60.29,60.14,60.22,683296.0,52.6866,52.7917,52.6603,52.7304,683296.0
2018-03-07 11:00:00,60.22,60.25,59.97,60.02,435791.0,52.7304,52.7566,52.5115,52.5553,435791.0
2018-03-07 11:30:00,60.01,60.09,59.92,59.92,354320.0,52.5465,52.6165,52.4677,52.4677,354320.0
2018-03-07 12:00:00,59.92,59.95,59.78,59.83,491217.0,52.4677,52.494,52.3451,52.3889,491217.0
2018-03-07 12:30:00,59.82,59.97,59.81,59.93,624348.0,52.3801,52.5115,52.3714,52.4764,624348.0
2018-03-07 13:00:00,59.92,59.96,59.82,59.96,253317.0,52.4677,52.5027,52.3801,52.5027,253317.0
2018-03-07 13:30:00,59.97,59.99,59.89,59.93,169170.0,52.5115,52.529,52.4414,52.4764,169170.0
2018-03-07 14:00:00,59.94,60.05,59.88,59.98,242402.0,52.4852,52.5815,52.4327,52.5202,242402.0
2018-03-07 14:30:00,59.98,60.07,59.96,60.01,394815.0,52.5202,52.599,52.5027,52.5465,394815.0
2018-03-07 15:00:00,60.01,60.12,59.99,60.11,752661.0,52.5465,52.6428,52.529,52.6341,752661.0
2018-03-07 15:30:00,60.12,60.2,60.11,60.12,957333.0,52.6428,52.7129,52.6341,52.6428,957333.0
2018-03-08 09:30:00,60.27,60.39,60.26,60.26,826056.0,52.7742,52.8792,52.7654,52.7654,826056.0
2018-03-08 10:00:00,60.26,60.44,60.21,60.36,366746.0,52.7654,52.923,52.7216,52.853,366746.0
2018-03-08 10:30:00,60.36,60.4,60.29,60.33,506174.0,52.853,52.888,52.7917,52.8267,506174.0
2018-03-08 11:00:00,60.33,60.51,60.31,60.46,343110.0,52.8267,52.9843,52.8092,52.9405,343110.0
2018-03-08 11:30:00,60.46,60.47,60.36,60.4,227020.0,52.9405,52.9493,52.853,52.888,227020.0
2018-03-08 12:00:00,60.4,60.42,60.28,60.35,281842.0,52.888,52.9055,52.7829,52.8442,281842.0
2018-03-08 12:30:00,60.35,60.36,60.27,60.3,274005.0,52.8442,52.853,52.7742,52.8004,274005.0
2018-03-08 13:00:00,60.3,60.35,60.21,60.25,246745.0,52.8004,52.8442,52.7216,52.7566,246745.0
2018-03-08 13:30:00,60.25,60.31,60.2,60.31,217822.0,52.7566,52.8092,52.7129,52.8092,217822.0
2018-03-08 14:00:00,60.32,60.32,60.27,60.3,176709.0,52.8179,52.8179,52.7742,52.8004,176709.0
2018-03-08 14:30:00,60.29,60.41,60.26,60.39,320205.0,52.7917,52.8968,52.7654,52.8792,320205.0
2018-03-08 15:00:00,60.39,60.49,60.39,60.48,306275.0,52.8792,52.9668,52.8792,52.958,306275.0
2018-03-08 15:30:00,60.48,60.48,60.37,60.48,954088.0,52.958,52.958,52.8617,52.958,954088.0
2018-03-09 09:30:00,60.16,60.2,60.07,60.16,550128.0,52.6778,52.7129,52.599,52.6778,550128.0
2018-03-09 10:00:00,60.17,60.2,60.12,60.14,926451.0,52.6866,52.7129,52.6428,52.6603,926451.0
2018-03-09 10:30:00,60.15,60.36,60.15,60.32,364189.0,52.6691,52.853,52.6691,52.8179,364189.0
2018-03-09 11:00:00,60.33,60.42,60.29,60.41,672790.0,52.8267,52.9055,52.7917,52.8968,672790.0
2018-03-09 11:30:00,60.41,60.5,60.37,60.5,342423.0,52.8968,52.9756,52.8617,52.9756,342423.0
2018-03-09 12:00:00,60.5,60.57,60.47,60.48,497300.0,52.9756,53.0369,52.9493,52.958,497300.0
2018-03-09 12:30:00,60.48,60.49,60.4,60.42,307346.0,52.958,52.9668,52.888,52.9055,307346.0
2018-03-09 13:00:00,60.41,60.5,60.41,60.5,314210.0,52.8968,52.9756,52.8968,52.9756,314210.0
2018-03-09 13:30:00,60.49,60.51,60.47,60.51,476164.0,52.9668,52.9843,52.9493,52.9843,476164.0
2018-03-09 14:00:00,60.51,60.54,60.5,60.52,260514.0,52.9843,53.0106,52.9756,52.9931,260514.0
2018-03-09 14:30:00,60.53,60.58,60.49,60.55,244565.0,53.0018,53.0456,52.9668,53.0193,244565.0
2018-03-09 15:00:00,60.55,60.6,60.52,60.6,434383.0,53.0193,53.0631,52.9931,53.0631,434383.0
2018-03-09 15:30:00,60.6,60.65,60.57,60.64,750243.0,53.0631,53.1069,53.0369,53.0981,750243.0
2018-03-12 09:30:00,60.79,60.92,60.78,60.87,483873.0,53.2295,53.3433,53.2207,53.2995,483873.0
2018-03-12 10:00:00,60.87,60.88,60.8,60.83,269050.0,53.2995,53.3083,53.2382,53.2645,269050.0
2018-03-12 10:30:00,60.83,60.83,60.72,60.73,821136.0,53.2645,53.2645,53.1682,53.177,821136.0
2018-03-12 11:00:00,60.73,60.76,60.61,60.63,653849.0,53.177,53.2032,53.0719,53.0894,653849.0
2018-03-12 11:30:00,60.63,60.77,60.62,60.74,330547.0,53.0894,53.212,53.0806,53.1857,330547.0
2018-03-12 12:00:00,60.75,60.78,60.69,60.73,305030.0,53.1945,53.2207,53.1419,53.177,305030.0
2018-03-12 12:30:00,60.73,60.75,60.65,60.67,395896.0,53.177,53.1945,53.1069,53.1244,395896.0
2018-03-12 13:00:00,60.67,60.71,60.65,60.67,231418.0,53.1244,53.1594,53.1069,53.1244,231418.0
2018-03-12 13:30:00,60.67,60.73,60.65,60.67,685003.0,53.1244,53.177,53.1069,53.1244,685003.0
2018-03-12 14:00:00,60.67,60.69,60.6,60.65,467123.0,53.1244,53.1419,53.0631,53.1069,467123.0
2018-03-12 14:30:00,60.65,60.69,60.63,60.65,324635.0,53.1069,53.1419,53.0894,53.1069,324635.0
2018-03-12 15:00:00,60.65,60.74,60.64,60.72,259274.0,53.1069,53.1857,53.0981,53.1682,259274.0
2018-03-12 15:30:00,60.72,60.75,60.67,60.68,2249851.0,53.1682,53.1945,53.1244,53.1332,2249851.0
2018-03-13 09:30:00,61.04,61.2,61.04,61.09,377592.0,53.4484,53.5885,53.4484,53.4922,377592.0
2018-03-13 10:00:00,61.09,61.09,61.0,61.01,275523.0,53.4922,53.4922,53.4134,53.4221,275523.0
2018-03-13 10:30:00,61.02,61.04,60.92,61.01,476284.0,53.4309,53.4484,53.3433,53.4221,476284.0
2018-03-13 11:00:00,61.01,61.02,60.87,60.92,2041796.0,53.4221,53.4309,53.2995,53.3433,2041796.0
2018-03-13 11:30:00,60.92,60.95,60.79,60.79,1085330.0,53.3433,53.3696,53.2295,53.2295,1085330.0
2018-03-13 12:00:00,60.79,60.81,60.67,60.71,940326.0,53.2295,53.247,53.1244,53.1594,940326.0
2018-03-13 12:30:00,60.72,60.78,60.68,60.71,630031.0,53.1682,53.2207,53.1332,53.1594,630031.0
2018-03-13 13:00:00,60.71,60.74,60.6,60.62,486531.0,53.1594,53.1857,53.0631,53.0806,486531.0
2018-03-13 13:30:00,60.62,60.68,60.49,60.52,666689.0,53.0806,53.1332,52.9668,52.9931,666689.0
2018-03-13 14:00:00,60.52,60.54,60.46,60.49,643034.0,52.9931,53.0106,52.9405,52.9668,643034.0
2018-03-13 14:30:00,60.5,60.58,60.46,60.51,664358.0,52.9756,53.0456,52.9405,52.9843,664358.0
2018-03-13 15:00:00,60.51,60.54,60.42,60.52,1134448.0,52.9843,53.0106,52.9055,52.9931,1134448.0
2018-03-13 15:30:00,60.52,60.6,60.47,60.57,2618249.0,52.9931,53.0631,52.9493,53.0369,2618249.0
2018-03-14 09:30:00,61.03,61.06,60.88,60.9,411172.0,53.4396,53.4659,53.3083,53.3258,411172.0
2018-03-14 10:00:00,60.91,60.96,60.77,60.84,482635.0,53.3346,53.3783,53.212,53.2733,482635.0
2018-03-14 10:30:00,60.84,60.9,60.8,60.82,297026.0,53.2733,53.3258,53.2382,53.2558,297026.0
2018-03-14 11:00:00,60.82,60.84,60.74,60.82,432820.0,53.2558,53.2733,53.1857,53.2558,432820.0
2018-03-14 11:30:00,60.82,60.86,60.61,60.65,1535438.0,53.2558,53.2908,53.0719,53.1069,1535438.0
2018-03-14 12:00:00,60.65,60.74,60.58,60.69,339272.0,53.1069,53.1857,53.0456,53.1419,339272.0
2018-03-14 12:30:00,60.69,60.8,60.68,60.73,267014.0,53.1419,53.2382,53.1332,53.177,267014.0
2018-03-14 13:00:00,60.72,60.75,60.65,60.71,211176.0,53.1682,53.1945,53.1069,53.1594,211176.0
2018-03-14 13:30:00,60.72,60.92,60.71,60.87,188926.0,53.1682,53.3433,53.1594,53.2995,188926.0
2018-03-14 14:00:00,60.87,60.89,60.81,60.85,564681.0,53.2995,53.3171,53.247,53.282,564681.0
2018-03-14 14:30:00,60.85,60.89,60.68,60.81,418398.0,53.282,53.3171,53.1332,53.247,418398.0
2018-03-14 15:00:00,60.82,60.84,60.71,60.79,342669.0,53.2558,53.2733,53.1594,53.2295,342669.0
2018-03-14 15:30:00,60.79,60.84,60.74,60.83,848714.0,53.2295,53.2733,53.1857,53.2645,848714.0
2018-03-15 09:30:00,61.12,61.12,60.97,61.04,446746.0,53.5184,53.5184,53.3871,53.4484,446746.0
2018-03-15 10:00:00,61.04,61.12,61.02,61.1,465710.0,53.4484,53.5184,53.4309,53.5009,465710.0
2018-03-15 10:30:00,61.1,61.16,61.07,61.14,169226.0,53.5009,53.5535,53.4747,53.536,169226.0
2018-03-15 11:00:00,61.15,61.24,61.14,61.21,655936.0,53.5447,53.6235,53.536,53.5973,655936.0
2018-03-15 11:30:00,61.21,61.22,61.06,61.11,298461.0,53.5973,53.606,53.4659,53.5097,298461.0
2018-03-15 12:00:00,61.11,61.15,61.04,61.04,308053.0,53.5097,53.5447,53.4484,53.4484,308053.0
2018-03-15 12:30:00,61.03,61.05,60.99,61.01,117090.0,53.4396,53.4572,53.4046,53.4221,117090.0
2018-03-15 13:00:00,61.02,61.03,60.95,61.0,136649.0,53.4309,53.4396,53.3696,53.4134,136649.0
2018-03-15 13:30:00,60.99,61.0,60.84,60.84,554384.0,53.4046,53.4134,53.2733,53.2733,554384.0
2018-03-15 14:00:00,60.84,60.93,60.81,60.9,326739.0,53.2733,53.3521,53.247,53.3258,326739.0
2018-03-15 14:30:00,60.9,60.93,60.85,60.92,275900.0,53.3258,53.3521,53.282,53.3433,275900.0
2018-03-15 15:00:00,60.92,60.99,60.91,60.98,1075103.0,53.3433,53.4046,53.3346,53.3959,1075103.0
2018-03-15 15:30:00,60.98,61.03,60.95,60.96,789452.0,53.3959,53.4396,53.3696,53.3783,789452.0
2018-03-16 09:30:00,60.63,60.72,60.58,60.63,688475.0,53.0894,53.1682,53.0456,53.0894,688475.0
2018-03-16 10:00:00,60.63,60.76,60.58,60.76,331905.0,53.0894,53.2032,53.0456,53.2032,331905.0
2018-03-16 10:30:00,60.75,60.81,60.72,60.78,708772.0,53.1945,53.247,53.1682,53.2207,708772.0
2018-03-16 11:00:00,60.77,60.78,60.69,60.77,334327.0,53.212,53.2207,53.1419,53.212,334327.0
2018-03-16 11:30:00,60.77,60.79,60.65,60.69,364661.0,53.212,53.2295,53.1069,53.1419,364661.0
2018-03-16 12:00:00,60.7,60.71,60.66,60.67,239704.0,53.1507,53.1594,53.1157,53.1244,239704.0
2018-03-16 12:30:00,60.66,60.71,60.64,60.67,262335.0,53.1157,53.1594,53.0981,53.1244,262335.0
2018-03-16 13:00:00,60.67,60.69,60.58,60.61,331940.0,53.1244,53.1419,53.0456,53.0719,331940.0
2018-03-16 13:30:00,60.6,60.63,60.55,60.59,283968.0,53.0631,53.0894,53.0193,53.0544,283968.0
2018-03-16 14:00:00,60.59,60.63,60.55,60.62,204313.0,53.0544,53.0894,53.0193,53.0806,204313.0
2018-03-16 14:30:00,60.63,60.68,60.61,60.67,297170.0,53.0894,53.1332,53.0719,53.1244,297170.0
2018-03-16 15:00:00,60.66,60.7,60.64,60.69,284488.0,53.1157,53.1507,53.0981,53.1419,284488.0
2018-03-16 15:30:00,60.7,60.76,60.68,60.7,649192.0,53.1507,53.2032,53.1332,53.1507,649192.0
2018-03-19 09:30:00,60.17,60.2,60.09,60.19,286342.0,52.6866,52.7129,52.6165,52.7041,286342.0
2018-03-19 10:00:00,60.18,60.19,60.06,60.13,260340.0,52.6954,52.7041,52.5903,52.6516,260340.0
2018-03-19 10:30:00,60.14,60.16,59.95,59.98,327626.0,52.6603,52.6778,52.494,52.5202,327626.0
2018-03-19 11:00:00,59.97,59.97,59.85,59.92,482465.0,52.5115,52.5115,52.4064,52.4677,482465.0
2018-03-19 11:30:00,59.92,59.93,59.74,59.77,518537.0,52.4677,52.4764,52.3101,52.3363,518537.0
2018-03-19 12:00:00,59.78,59.86,59.74,59.86,430681.0,52.3451,52.4152,52.3101,52.4152,430681.0
2018-03-19 12:30:00,59.86,59.87,59.67,59.75,566473.0,52.4152,52.4239,52.2488,52.3188,566473.0
2018-03-19 13:00:00,59.75,59.78,59.57,59.62,317103.0,52.3188,52.3451,52.1612,52.205,317103.0
2018-03-19 13:30:00,59.61,59.72,59.56,59.65,438027.0,52.1962,52.2926,52.1525,52.2313,438027.0
2018-03-19 14:00:00,59.64,59.68,59.34,59.44,940481.0,52.2225,52.2575,51.9598,52.0474,940481.0
2018-03-19 14:30:00,59.44,59.49,59.28,59.46,659540.0,52.0474,52.0912,51.9073,52.0649,659540.0
2018-03-19 15:00:00,59.45,59.57,59.39,59.52,1202644.0,52.0561,52.1612,52.0036,52.1174,1202644.0
2018-03-19 15:30:00,59.52,59.69,59.47,59.67,2049689.0,52.1174,52.2663,52.0737,52.2488,2049689.0
2018-03-20 09:30:00,59.97,60.08,59.94,59.95,358129.0,52.5115,52.6078,52.4852,52.494,358129.0
2018-03-20 10:00:00,59.95,59.98,59.87,59.98,638853.0,52.494,52.5202,52.4239,52.5202,638853.0
2018-03-20 10:30:00,59.98,60.05,59.96,60.0,816961.0,52.5202,52.5815,52.5027,52.5377,816961.0
2018-03-20 11:00:00,60.01,60.07,59.96,60.07,810697.0,52.5465,52.599,52.5027,52.599,810697.0
2018-03-20 11:30:00,60.07,60.07,59.9,59.94,1483794.0,52.599,52.599,52.4502,52.4852,1483794.0
2018-03-20 12:00:00,59.94,60.05,59.89,60.01,1406814.0,52.4852,52.5815,52.4414,52.5465,1406814.0
2018-03-20 12:30:00,60.0,60.04,59.95,59.97,633644.0,52.5377,52.5728,52.494,52.5115,633644.0
2018-03-20 13:00:00,59.97,59.99,59.94,59.95,715026.0,52.5115,52.529,52.4852,52.494,715026.0
2018-03-20 13:30:00,59.94,59.97,59.92,59.92,571307.0,52.4852,52.5115,52.4677,52.4677,571307.0
2018-03-20 14:00:00,59.92,59.98,59.89,59.98,314532.0,52.4677,52.5202,52.4414,52.5202,314532.0
2018-03-20 14:30:00,59.98,60.08,59.96,60.06,699544.0,52.5202,52.6078,52.5027,52.5903,699544.0
2018-03-20 15:00:00,60.06,60.15,60.06,60.09,463846.0,52.5903,52.6691,52.5903,52.6165,463846.0
2018-03-20 15:30:00,60.09,60.11,59.99,59.99,2920897.0,52.6165,52.6341,52.529,52.529,2920897.0
2018-03-21 09:30:00,59.94,59.98,59.83,59.85,441612.0,52.4852,52.5202,52.3889,52.4064,441612.0
2018-03-21 10:00:00,59.84,59.94,59.84,59.9,361385.0,52.3976,52.4852,52.3976,52.4502,361385.0
2018-03-21 10:30:00,59.9,59.99,59.87,59.94,782233.0,52.4502,52.529,52.4239,52.4852,782233.0
2018-03-21 11:00:00,59.94,60.02,59.9,60.01,445616.0,52.4852,52.5553,52.4502,52.5465,445616.0
2018-03-21 11:30:00,60.02,60.13,60.01,60.11,344039.0,52.5553,52.6516,52.5465,52.6341,344039.0
2018-03-21 12:00:00,60.11,60.17,60.08,60.16,337045.0,52.6341,52.6866,52.6078,52.6778,337045.0
2018-03-21 12:30:00,60.16,60.22,60.15,60.22,165633.0,52.6778,52.7304,52.6691,52.7304,165633.0
2018-03-21 13:00:00,60.22,60.23,60.11,60.15,153100.0,52.7304,52.7391,52.6341,52.6691,153100.0
2018-03-21 13:30:00,60.15,60.19,60.11,60.18,260084.0,52.6691,52.7041,52.6341,52.6954,260084.0
2018-03-21 14:00:00,60.18,60.39,60.03,60.1,928177.0,52.6954,52.8792,52.564,52.6253,928177.0
2018-03-21 14:30:00,60.11,60.13,59.87,60.04,740811.0,52.6341,52.6516,52.4239,52.5728,740811.0
2018-03-21 15:00:00,60.04,60.28,60.03,60.1,536551.0,52.5728,52.7829,52.564,52.6253,536551.0
2018-03-21 15:30:00,60.1,60.21,60.05,60.08,942507.0,52.6253,52.7216,52.5815,52.6078,942507.0
2018-03-22 09:30:00,60.1,60.18,59.98,60.08,724558.0,52.6253,52.6954,52.5202,52.6078,724558.0
2018-03-22 10:00:00,60.07,60.17,60.04,60.06,817041.0,52.599,52.6866,52.5728,52.5903,817041.0
2018-03-22 10:30:00,60.06,60.06,59.84,59.91,743622.0,52.5903,52.5903,52.3976,52.4589,743622.0
2018-03-22 11:00:00,59.9,59.96,59.79,59.84,765492.0,52.4502,52.5027,52.3539,52.3976,765492.0
2018-03-22 11:30:00,59.85,59.86,59.68,59.69,532149.0,52.4064,52.4152,52.2575,52.2663,532149.0
2018-03-22 12:00:00,59.69,59.92,59.61,59.92,1313712.0,52.2663,52.4677,52.1962,52.4677,1313712.0
2018-03-22 12:30:00,59.92,60.01,59.87,59.91,542556.0,52.4677,52.5465,52.4239,52.4589,542556.0
2018-03-22 13:00:00,59.91,60.06,59.83,60.06,1344200.0,52.4589,52.5903,52.3889,52.5903,1344200.0
2018-03-22 13:30:00,60.06,60.09,59.97,60.03,361535.0,52.5903,52.6165,52.5115,52.564,361535.0
2018-03-22 14:00:00,60.03,60.05,59.84,59.85,550346.0,52.564,52.5815,52.3976,52.4064,550346.0
2018-03-22 14:30:00,59.85,59.95,59.8,59.83,449716.0,52.4064,52.494,52.3626,52.3889,449716.0
2018-03-22 15:00:00,59.83,59.92,59.74,59.77,518102.0,52.3889,52.4677,52.3101,52.3363,518102.0
2018-03-22 15:30:00,59.78,59.79,59.48,59.51,2351430.0,52.3451,52.3539,52.0824,52.1087,2351430.0
2018-03-23 09:30:00,59.14,59.27,58.96,59.14,2458606.0,51.7847,51.8985,51.6271,51.7847,2458606.0
2018-03-23 10:00:00,59.14,59.24,59.02,59.12,1316916.0,51.7847,51.8723,51.6796,51.7672,1316916.0
2018-03-23 10:30:00,59.13,59.29,59.08,59.28,547639.0,51.7759,51.916,51.7322,51.9073,547639.0
2018-03-23 11:00:00,59.27,59.3,59.04,59.05,511910.0,51.8985,51.9248,51.6971,51.7059,511910.0
2018-03-23 11:30:00,59.04,59.09,58.78,58.79,793636.0,51.6971,51.7409,51.4695,51.4782,793636.0
2018-03-23 12:00:00,58.79,58.98,58.77,58.88,1405399.0,51.4782,51.6446,51.4607,51.557,1405399.0
2018-03-23 12:30:00,58.88,58.9,58.68,58.77,600189.0,51.557,51.5746,51.3819,51.4607,600189.0
2018-03-23 13:00:00,58.77,59.03,58.74,58.93,572661.0,51.4607,51.6884,51.4345,51.6008,572661.0
2018-03-23 13:30:00,58.93,59.07,58.83,59.01,480165.0,51.6008,51.7234,51.5133,51.6709,480165.0
2018-03-23 14:00:00,59.01,59.06,58.76,58.79,581962.0,51.6709,51.7147,51.452,51.4782,581962.0
2018-03-23 14:30:00,58.79,58.83,58.53,58.57,984014.0,51.4782,51.5133,51.2506,51.2856,984014.0
2018-03-23 15:00:00,58.57,58.67,58.39,58.56,1778422.0,51.2856,51.3732,51.128,51.2768,1778422.0
2018-03-23 15:30:00,58.56,58.56,58.27,58.28,3024397.0,51.2768,51.2768,51.0229,51.0317,3024397.0
2018-03-26 09:30:00,58.88,59.01,58.84,58.84,849512.0,51.557,51.6709,51.522,51.522,849512.0
2018-03-26 10:00:00,58.84,58.89,58.67,58.67,581068.0,51.522,51.5658,51.3732,51.3732,581068.0
2018-03-26 10:30:00,58.68,58.8,58.61,58.64,561462.0,51.3819,51.487,51.3206,51.3469,561462.0
2018-03-26 11:00:00,58.64,58.72,58.47,58.57,908509.0,51.3469,51.4169,51.198,51.2856,908509.0
2018-03-26 11:30:00,58.57,58.76,58.51,58.69,801354.0,51.2856,51.452,51.2331,51.3907,801354.0
2018-03-26 12:00:00,58.69,58.82,58.61,58.78,568954.0,51.3907,51.5045,51.3206,51.4695,568954.0
2018-03-26 12:30:00,58.78,58.85,58.69,58.73,512679.0,51.4695,51.5308,51.3907,51.4257,512679.0
2018-03-26 13:00:00,58.72,58.9,58.72,58.78,755883.0,51.4169,51.5746,51.4169,51.4695,755883.0
2018-03-26 13:30:00,58.79,58.81,58.66,58.72,799998.0,51.4782,51.4957,51.3644,51.4169,799998.0
2018-03-26 14:00:00,58.72,58.98,58.72,58.98,567387.0,51.4169,51.6446,51.4169,51.6446,567387.0
2018-03-26 14:30:00,58.98,59.01,58.88,58.92,469427.0,51.6446,51.6709,51.557,51.5921,469427.0
2018-03-26 15:00:00,58.92,59.08,58.91,59.08,383895.0,51.5921,51.7322,51.5833,51.7322,383895.0
2018-03-26 15:30:00,59.08,59.14,59.04,59.12,1922746.0,51.7322,51.7847,51.6971,51.7672,1922746.0
2018-03-27 09:30:00,60.18,60.18,59.93,60.03,2398122.0,52.6954,52.6954,52.4764,52.564,2398122.0
2018-03-27 10:00:00,60.03,60.06,59.86,59.91,1517565.0,52.564,52.5903,52.4152,52.4589,1517565.0
2018-03-27 10:30:00,59.92,60.02,59.81,59.92,925998.0,52.4677,52.5553,52.3714,52.4677,925998.0
2018-03-27 11:00:00,59.91,60.0,59.82,59.99,831303.0,52.4589,52.5377,52.3801,52.529,831303.0
2018-03-27 11:30:00,60.0,60.22,60.0,60.18,687818.0,52.5377,52.7304,52.5377,52.6954,687818.0
2018-03-27 12:00:00,60.18,60.21,60.02,60.04,704934.0,52.6954,52.7216,52.5553,52.5728,704934.0
2018-03-27 12:30:00,60.03,60.08,59.96,60.03,1042386.0,52.564,52.6078,52.5027,52.564,1042386.0
2018-03-27 13:00:00,60.03,60.11,59.93,59.95,633884.0,52.564,52.6341,52.4764,52.494,633884.0
2018-03-27 13:30:00,59.95,59.95,59.74,59.85,818348.0,52.494,52.494,52.3101,52.4064,818348.0
2018-03-27 14:00:00,59.84,59.89,59.72,59.72,939761.0,52.3976,52.4414,52.2926,52.2926,939761.0
2018-03-27 14:30:00,59.73,59.84,59.63,59.63,1129129.0,52.3013,52.3976,52.2138,52.2138,1129129.0
2018-03-27 15:00:00,59.63,59.64,59.35,59.37,2405143.0,52.2138,52.2225,51.9686,51.9861,2405143.0
2018-03-27 15:30:00,59.36,59.43,59.12,59.24,4766319.0,51.9773,52.0386,51.7672,51.8723,4766319.0
2018-03-28 09:30:00,59.97,60.05,59.73,59.91,1470848.0,52.5115,52.5815,52.3013,52.4589,1470848.0
2018-03-28 10:00:00,59.91,60.05,59.78,59.85,1167289.0,52.4589,52.5815,52.3451,52.4064,1167289.0
2018-03-28 10:30:00,59.86,59.91,59.62,59.71,1164930.0,52.4152,52.4589,52.205,52.2838,1164930.0
2018-03-28 11:00:00,59.72,59.86,59.67,59.73,582969.0,52.2926,52.4152,52.2488,52.3013,582969.0
2018-03-28 11:30:00,59.73,60.02,59.67,59.95,1542396.0,52.3013,52.5553,52.2488,52.494,1542396.0
2018-03-28 12:00:00,59.96,60.25,59.89,60.16,1153123.0,52.5027,52.7566,52.4414,52.6778,1153123.0
2018-03-28 12:30:00,60.16,60.22,59.94,59.95,774431.0,52.6778,52.7304,52.4852,52.494,774431.0
2018-03-28 13:00:00,59.94,60.14,59.84,60.12,722262.0,52.4852,52.6603,52.3976,52.6428,722262.0
2018-03-28 13:30:00,60.12,60.21,59.99,60.08,732693.0,52.6428,52.7216,52.529,52.6078,732693.0
2018-03-28 14:00:00,60.1,60.17,59.97,60.01,629057.0,52.6253,52.6866,52.5115,52.5465,629057.0
2018-03-28 14:30:00,59.99,60.16,59.95,59.96,494740.0,52.529,52.6778,52.494,52.5027,494740.0
2018-03-28 15:00:00,59.96,60.04,59.86,60.03,737406.0,52.5027,52.5728,52.4152,52.564,737406.0
2018-03-28 15:30:00,60.02,60.12,59.89,59.91,2628436.0,52.5553,52.6428,52.4414,52.4589,2628436.0
2018-03-29 09:30:00,60.29,60.4,60.23,60.26,1021291.0,52.7917,52.888,52.7391,52.7654,1021291.0
2018-03-29 10:00:00,60.27,60.31,60.19,60.28,873933.0,52.7742,52.8092,52.7041,52.7829,873933.0
2018-03-29 10:30:00,60.29,60.5,60.29,60.5,979410.0,52.7917,52.9756,52.7917,52.9756,979410.0
2018-03-29 11:00:00,60.5,60.57,60.45,60.47,1097453.0,52.9756,53.0369,52.9318,52.9493,1097453.0
2018-03-29 11:30:00,60.47,60.48,60.36,60.43,552181.0,52.9493,52.958,52.853,52.9143,552181.0
2018-03-29 12:00:00,60.44,60.46,60.35,60.43,574468.0,52.923,52.9405,52.8442,52.9143,574468.0
2018-03-29 12:30:00,60.44,60.5,60.38,60.47,1050469.0,52.923,52.9756,52.8705,52.9493,1050469.0
2018-03-29 13:00:00,60.48,60.55,60.42,60.54,1174775.0,52.958,53.0193,52.9055,53.0106,1174775.0
2018-03-29 13:30:00,60.55,60.62,60.52,60.6,1004662.0,53.0193,53.0806,52.9931,53.0631,1004662.0
2018-03-29 14:00:00,60.59,60.69,60.58,60.66,416110.0,53.0544,53.1419,53.0456,53.1157,416110.0
2018-03-29 14:30:00,60.65,60.89,60.63,60.84,521912.0,53.1069,53.3171,53.0894,53.2733,521912.0
2018-03-29 15:00:00,60.84,61.0,60.79,60.82,1272750.0,53.2733,53.4134,53.2295,53.2558,1272750.0
2018-03-29 15:30:00,60.81,60.83,60.64,60.69,2008598.0,53.247,53.2645,53.0981,53.1419,2008598.0
2018-04-02 09:30:00,60.07,60.19,59.98,60.05,764560.0,52.599,52.7041,52.5202,52.5815,764560.0
2018-04-02 10:00:00,60.05,60.06,59.89,59.9,696896.0,52.5815,52.5903,52.4414,52.4502,696896.0
2018-04-02 10:30:00,59.91,59.97,59.77,59.77,548828.0,52.4589,52.5115,52.3363,52.3363,548828.0
2018-04-02 11:00:00,59.78,59.79,59.63,59.71,946821.0,52.3451,52.3539,52.2138,52.2838,946821.0
2018-04-02 11:30:00,59.71,59.72,59.44,59.45,1164975.0,52.2838,52.2926,52.0474,52.0561,1164975.0
2018-04-02 12:00:00,59.44,59.55,59.38,59.53,490165.0,52.0474,52.1437,51.9949,52.1262,490165.0
2018-04-02 12:30:00,59.52,59.6,59.48,59.48,426999.0,52.1174,52.1875,52.0824,52.0824,426999.0
2018-04-02 13:00:00,59.49,59.53,59.33,59.35,329064.0,52.0912,52.1262,51.9511,51.9686,329064.0
2018-04-02 13:30:00,59.36,59.43,59.29,59.31,580197.0,51.9773,52.0386,51.916,51.9336,580197.0
2018-04-02 14:00:00,59.3,59.45,59.25,59.31,952448.0,51.9248,52.0561,51.881,51.9336,952448.0
2018-04-02 14:30:00,59.3,59.44,59.26,59.4,669071.0,51.9248,52.0474,51.8898,52.0124,669071.0
2018-04-02 15:00:00,59.4,59.51,59.32,59.33,655784.0,52.0124,52.1087,51.9423,51.9511,655784.0
2018-04-02 15:30:00,59.33,59.59,59.26,59.47,2079262.0,51.9511,52.1787,51.8898,52.0737,2079262.0
2018-04-03 09:30:00,60.02,60.02,59.88,59.9,996617.0,52.5553,52.5553,52.4327,52.4502,996617.0
2018-04-03 10:00:00,59.9,59.91,59.75,59.86,1317746.0,52.4502,52.4589,52.3188,52.4152,1317746.0
2018-04-03 10:30:00,59.86,60.02,59.82,59.99,660118.0,52.4152,52.5553,52.3801,52.529,660118.0
2018-04-03 11:00:00,59.99,60.09,59.93,59.94,664263.0,52.529,52.6165,52.4764,52.4852,664263.0
2018-04-03 11:30:00,59.94,59.97,59.8,59.8,492159.0,52.4852,52.5115,52.3626,52.3626,492159.0
2018-04-03 12:00:00,59.81,59.93,59.81,59.85,268867.0,52.3714,52.4764,52.3714,52.4064,268867.0
2018-04-03 12:30:00,59.85,59.98,59.84,59.88,372798.0,52.4064,52.5202,52.3976,52.4327,372798.0
2018-04-03 13:00:00,59.89,60.01,59.83,59.98,829693.0,52.4414,52.5465,52.3889,52.5202,829693.0
2018-04-03 13:30:00,59.99,60.01,59.89,60.0,210878.0,52.529,52.5465,52.4414,52.5377,210878.0
2018-04-03 14:00:00,59.99,60.01,59.84,59.87,185720.0,52.529,52.5465,52.3976,52.4239,185720.0
2018-04-03 14:30:00,59.86,60.06,59.75,60.03,596114.0,52.4152,52.5903,52.3188,52.564,596114.0
2018-04-03 15:00:00,60.02,60.2,59.99,60.2,1008049.0,52.5553,52.7129,52.529,52.7129,1008049.0
2018-04-03 15:30:00,60.21,60.21,60.06,60.18,1305118.0,52.7216,52.7216,52.5903,52.6954,1305118.0
2018-04-04 09:30:00,59.35,59.56,59.3,59.54,982001.0,51.9686,52.1525,51.9248,52.135,982001.0
2018-04-04 10:00:00,59.54,59.62,59.46,59.55,1132651.0,52.135,52.205,52.0649,52.1437,1132651.0
2018-04-04 10:30:00,59.55,59.73,59.5,59.71,690192.0,52.1437,52.3013,52.0999,52.2838,690192.0
2018-04-04 11:00:00,59.71,59.79,59.59,59.72,779536.0,52.2838,52.3539,52.1787,52.2926,779536.0
2018-04-04 11:30:00,59.71,59.79,59.65,59.74,361230.0,52.2838,52.3539,52.2313,52.3101,361230.0
2018-04-04 12:00:00,59.75,59.89,59.73,59.84,680582.0,52.3188,52.4414,52.3013,52.3976,680582.0
2018-04-04 12:30:00,59.85,59.91,59.81,59.85,449624.0,52.4064,52.4589,52.3714,52.4064,449624.0
2018-04-04 13:00:00,59.86,59.87,59.7,59.77,293956.0,52.4152,52.4239,52.2751,52.3363,293956.0
2018-04-04 13:30:00,59.76,59.83,59.73,59.77,250429.0,52.3276,52.3889,52.3013,52.3363,250429.0
2018-04-04 14:00:00,59.78,60.05,59.77,60.03,546151.0,52.3451,52.5815,52.3363,52.564,546151.0
2018-04-04 14:30:00,60.04,60.06,59.93,60.04,660470.0,52.5728,52.5903,52.4764,52.5728,660470.0
2018-04-04 15:00:00,60.04,60.18,60.02,60.18,873865.0,52.5728,52.6954,52.5553,52.6954,873865.0
2018-04-04 15:30:00,60.18,60.3,60.15,60.26,1503948.0,52.6954,52.8004,52.6691,52.7654,1503948.0
2018-04-05 09:30:00,60.5,60.55,60.4,60.46,598521.0,52.9756,53.0193,52.888,52.9405,598521.0
2018-04-05 10:00:00,60.47,60.53,60.45,60.49,353997.0,52.9493,53.0018,52.9318,52.9668,353997.0
2018-04-05 10:30:00,60.49,60.55,60.43,60.47,290076.0,52.9668,53.0193,52.9143,52.9493,290076.0
2018-04-05 11:00:00,60.47,60.63,60.46,60.62,957098.0,52.9493,53.0894,52.9405,53.0806,957098.0
2018-04-05 11:30:00,60.62,60.69,60.6,60.68,450694.0,53.0806,53.1419,53.0631,53.1332,450694.0
2018-04-05 12:00:00,60.68,60.68,60.57,60.62,276286.0,53.1332,53.1332,53.0369,53.0806,276286.0
2018-04-05 12:30:00,60.61,60.66,60.57,60.65,209785.0,53.0719,53.1157,53.0369,53.1069,209785.0
2018-04-05 13:00:00,60.65,60.7,60.46,60.48,210171.0,53.1069,53.1507,52.9405,52.958,210171.0
2018-04-05 13:30:00,60.48,60.54,60.4,60.48,224418.0,52.958,53.0106,52.888,52.958,224418.0
2018-04-05 14:00:00,60.48,60.53,60.42,60.48,467003.0,52.958,53.0018,52.9055,52.958,467003.0
2018-04-05 14:30:00,60.48,60.69,60.48,60.69,615874.0,52.958,53.1419,52.958,53.1419,615874.0
2018-04-05 15:00:00,60.69,60.73,60.62,60.66,522584.0,53.1419,53.177,53.0806,53.1157,522584.0
2018-04-05 15:30:00,60.66,60.67,60.48,60.57,1851311.0,53.1157,53.1244,52.958,53.0369,1851311.0
2018-04-06 09:30:00,60.07,60.23,60.06,60.17,631248.0,52.599,52.7391,52.5903,52.6866,631248.0
2018-04-06 10:00:00,60.17,60.2,60.08,60.08,578784.0,52.6866,52.7129,52.6078,52.6078,578784.0
2018-04-06 10:30:00,60.09,60.13,59.86,59.9,932715.0,52.6165,52.6516,52.4152,52.4502,932715.0
2018-04-06 11:00:00,59.9,59.9,59.74,59.79,787315.0,52.4502,52.4502,52.3101,52.3539,787315.0
2018-04-06 11:30:00,59.79,59.92,59.79,59.9,494923.0,52.3539,52.4677,52.3539,52.4502,494923.0
2018-04-06 12:00:00,59.9,59.91,59.74,59.74,360432.0,52.4502,52.4589,52.3101,52.3101,360432.0
2018-04-06 12:30:00,59.74,59.93,59.73,59.92,354145.0,52.3101,52.4764,52.3013,52.4677,354145.0
2018-04-06 13:00:00,59.91,59.91,59.79,59.88,298042.0,52.4589,52.4589,52.3539,52.4327,298042.0
2018-04-06 13:30:00,59.88,59.9,59.68,59.7,456200.0,52.4327,52.4502,52.2575,52.2751,456200.0
2018-04-06 14:00:00,59.69,59.73,59.59,59.6,992101.0,52.2663,52.3013,52.1787,52.1875,992101.0
2018-04-06 14:30:00,59.6,59.65,59.44,59.49,1056114.0,52.1875,52.2313,52.0474,52.0912,1056114.0
2018-04-06 15:00:00,59.49,59.6,59.4,59.53,999981.0,52.0912,52.1875,52.0124,52.1262,999981.0
2018-04-06 15:30:00,59.53,59.76,59.52,59.63,1961433.0,52.1262,52.3276,52.1174,52.2138,1961433.0
2018-04-09 09:30:00,60.25,60.33,60.14,60.29,768207.0,52.7566,52.8267,52.6603,52.7917,768207.0
2018-04-09 10:00:00,60.29,60.34,60.23,60.34,562140.0,52.7917,52.8355,52.7391,52.8355,562140.0
2018-04-09 10:30:00,60.34,60.44,60.34,60.4,655543.0,52.8355,52.923,52.8355,52.888,655543.0
2018-04-09 11:00:00,60.4,60.45,60.36,60.41,366026.0,52.888,52.9318,52.853,52.8968,366026.0
2018-04-09 11:30:00,60.41,60.52,60.41,60.49,345385.0,52.8968,52.9931,52.8968,52.9668,345385.0
2018-04-09 12:00:00,60.5,60.56,60.47,60.49,385438.0,52.9756,53.0281,52.9493,52.9668,385438.0
2018-04-09 12:30:00,60.48,60.54,60.45,60.5,189244.0,52.958,53.0106,52.9318,52.9756,189244.0
2018-04-09 13:00:00,60.5,60.58,60.5,60.55,127094.0,52.9756,53.0456,52.9756,53.0193,127094.0
2018-04-09 13:30:00,60.55,60.6,60.51,60.59,118238.0,53.0193,53.0631,52.9843,53.0544,118238.0
2018-04-09 14:00:00,60.6,60.6,60.49,60.51,145546.0,53.0631,53.0631,52.9668,52.9843,145546.0
2018-04-09 14:30:00,60.51,60.53,60.46,60.5,349734.0,52.9843,53.0018,52.9405,52.9756,349734.0
2018-04-09 15:00:00,60.51,60.51,60.36,60.4,579250.0,52.9843,52.9843,52.853,52.888,579250.0
2018-04-09 15:30:00,60.4,60.42,60.14,60.16,1568492.0,52.888,52.9055,52.6603,52.6778,1568492.0
2018-04-10 09:30:00,60.5,60.57,60.42,60.44,474311.0,52.9756,53.0369,52.9055,52.923,474311.0
2018-04-10 10:00:00,60.44,60.59,60.4,60.55,348138.0,52.923,53.0544,52.888,53.0193,348138.0
2018-04-10 10:30:00,60.55,60.62,60.53,60.54,455675.0,53.0193,53.0806,53.0018,53.0106,455675.0
2018-04-10 11:00:00,60.55,60.61,60.47,60.48,379691.0,53.0193,53.0719,52.9493,52.958,379691.0
2018-04-10 11:30:00,60.48,60.55,60.36,60.48,452477.0,52.958,53.0193,52.853,52.958,452477.0
2018-04-10 12:00:00,60.49,60.5,60.3,60.36,673473.0,52.9668,52.9756,52.8004,52.853,673473.0
2018-04-10 12:30:00,60.36,60.5,60.34,60.44,305546.0,52.853,52.9756,52.8355,52.923,305546.0
2018-04-10 13:00:00,60.44,60.47,60.38,60.45,260240.0,52.923,52.9493,52.8705,52.9318,260240.0
2018-04-10 13:30:00,60.45,60.49,60.32,60.42,295030.0,52.9318,52.9668,52.8179,52.9055,295030.0
2018-04-10 14:00:00,60.42,60.47,60.37,60.43,451053.0,52.9055,52.9493,52.8617,52.9143,451053.0
2018-04-10 14:30:00,60.43,60.55,60.36,60.55,443378.0,52.9143,53.0193,52.853,53.0193,443378.0
2018-04-10 15:00:00,60.55,60.58,60.48,60.54,285339.0,53.0193,53.0456,52.958,53.0106,285339.0
2018-04-10 15:30:00,60.53,60.54,60.45,60.47,620685.0,53.0018,53.0106,52.9318,52.9493,620685.0
2018-04-11 09:30:00,60.28,60.48,60.26,60.47,387086.0,52.7829,52.958,52.7654,52.9493,387086.0
2018-04-11 10:00:00,60.47,60.55,60.43,60.54,394802.0,52.9493,53.0193,52.9143,53.0106,394802.0
2018-04-11 10:30:00,60.53,60.56,60.45,60.46,232302.0,53.0018,53.0281,52.9318,52.9405,232302.0
2018-04-11 11:00:00,60.46,60.59,60.43,60.57,334902.0,52.9405,53.0544,52.9143,53.0369,334902.0
2018-04-11 11:30:00,60.57,60.67,60.56,60.62,143627.0,53.0369,53.1244,53.0281,53.0806,143627.0
2018-04-11 12:00:00,60.62,60.68,60.54,60.61,415651.0,53.0806,53.1332,53.0106,53.0719,415651.0
2018-04-11 12:30:00,60.62,60.64,60.52,60.53,169186.0,53.0806,53.0981,52.9931,53.0018,169186.0
2018-04-11 13:00:00,60.53,60.57,60.51,60.53,134943.0,53.0018,53.0369,52.9843,53.0018,134943.0
2018-04-11 13:30:00,60.53,60.56,60.49,60.55,151390.0,53.0018,53.0281,52.9668,53.0193,151390.0
2018-04-11 14:00:00,60.55,60.56,60.42,60.48,181241.0,53.0193,53.0281,52.9055,52.958,181241.0
2018-04-11 14:30:00,60.47,60.54,60.42,60.46,125819.0,52.9493,53.0106,52.9055,52.9405,125819.0
2018-04-11 15:00:00,60.46,60.48,60.36,60.42,666716.0,52.9405,52.958,52.853,52.9055,666716.0
2018-04-11 15:30:00,60.42,60.45,60.32,60.34,825655.0,52.9055,52.9318,52.8179,52.8355,825655.0
2018-04-12 09:30:00,60.13,60.29,60.13,60.28,892043.0,52.6516,52.7917,52.6516,52.7829,892043.0
2018-04-12 10:00:00,60.27,60.32,60.22,60.29,275352.0,52.7742,52.8179,52.7304,52.7917,275352.0
2018-04-12 10:30:00,60.29,60.31,60.21,60.22,181781.0,52.7917,52.8092,52.7216,52.7304,181781.0
2018-04-12 11:00:00,60.22,60.28,60.19,60.24,1496284.0,52.7304,52.7829,52.7041,52.7479,1496284.0
2018-04-12 11:30:00,60.24,60.27,60.12,60.16,423780.0,52.7479,52.7742,52.6428,52.6778,423780.0
2018-04-12 12:00:00,60.16,60.25,60.15,60.23,150823.0,52.6778,52.7566,52.6691,52.7391,150823.0
2018-04-12 12:30:00,60.23,60.35,60.22,60.31,387762.0,52.7391,52.8442,52.7304,52.8092,387762.0
2018-04-12 13:00:00,60.31,60.32,60.12,60.16,227845.0,52.8092,52.8179,52.6428,52.6778,227845.0
2018-04-12 13:30:00,60.15,60.25,60.13,60.19,143475.0,52.6691,52.7566,52.6516,52.7041,143475.0
2018-04-12 14:00:00,60.19,60.33,60.18,60.31,186541.0,52.7041,52.8267,52.6954,52.8092,186541.0
2018-04-12 14:30:00,60.31,60.32,60.25,60.32,123885.0,52.8092,52.8179,52.7566,52.8179,123885.0
2018-04-12 15:00:00,60.32,60.39,60.27,60.39,302330.0,52.8179,52.8792,52.7742,52.8792,302330.0
2018-04-12 15:30:00,60.38,60.39,60.23,60.24,748410.0,52.8705,52.8792,52.7391,52.7479,748410.0
2018-04-13 09:30:00,60.33,60.34,60.22,60.23,240748.0,52.8267,52.8355,52.7304,52.7391,240748.0
2018-04-13 10:00:00,60.23,60.28,60.11,60.15,406600.0,52.7391,52.7829,52.6341,52.6691,406600.0
2018-04-13 10:30:00,60.15,60.21,60.1,60.12,293910.0,52.6691,52.7216,52.6253,52.6428,293910.0
2018-04-13 11:00:00,60.12,60.21,60.07,60.2,379477.0,52.6428,52.7216,52.599,52.7129,379477.0
2018-04-13 11:30:00,60.2,60.23,60.16,60.22,323468.0,52.7129,52.7391,52.6778,52.7304,323468.0
2018-04-13 12:00:00,60.21,60.25,60.17,60.24,120342.0,52.7216,52.7566,52.6866,52.7479,120342.0
2018-04-13 12:30:00,60.24,60.26,60.18,60.24,126187.0,52.7479,52.7654,52.6954,52.7479,126187.0
2018-04-13 13:00:00,60.24,60.3,60.23,60.3,148926.0,52.7479,52.8004,52.7391,52.8004,148926.0
2018-04-13 13:30:00,60.3,60.3,60.22,60.22,131044.0,52.8004,52.8004,52.7304,52.7304,131044.0
2018-04-13 14:00:00,60.23,60.24,60.18,60.21,196813.0,52.7391,52.7479,52.6954,52.7216,196813.0
2018-04-13 14:30:00,60.2,60.24,60.16,60.19,174991.0,52.7129,52.7479,52.6778,52.7041,174991.0
2018-04-13 15:00:00,60.19,60.19,60.04,60.06,690587.0,52.7041,52.7041,52.5728,52.5903,690587.0
2018-04-13 15:30:00,60.06,60.25,60.04,60.23,595100.0,52.5903,52.7566,52.5728,52.7391,595100.0
2018-04-16 09:30:00,60.55,60.55,60.44,60.48,818761.0,53.0193,53.0193,52.923,52.958,818761.0
2018-04-16 10:00:00,60.49,60.53,60.42,60.48,704186.0,52.9668,53.0018,52.9055,52.958,704186.0
2018-04-16 10:30:00,60.48,60.49,60.4,60.41,579326.0,52.958,52.9668,52.888,52.8968,579326.0
2018-04-16 11:00:00,60.41,60.46,60.36,60.4,373034.0,52.8968,52.9405,52.853,52.888,373034.0
2018-04-16 11:30:00,60.4,60.43,60.35,60.43,284913.0,52.888,52.9143,52.8442,52.9143,284913.0
2018-04-16 12:00:00,60.43,60.47,60.41,60.43,210948.0,52.9143,52.9493,52.8968,52.9143,210948.0
2018-04-16 12:30:00,60.43,60.53,60.41,60.51,328866.0,52.9143,53.0018,52.8968,52.9843,328866.0
2018-04-16 13:00:00,60.51,60.56,60.49,60.52,212030.0,52.9843,53.0281,52.9668,52.9931,212030.0
2018-04-16 13:30:00,60.52,60.52,60.47,60.5,262961.0,52.9931,52.9931,52.9493,52.9756,262961.0
2018-04-16 14:00:00,60.5,60.5,60.35,60.38,296887.0,52.9756,52.9756,52.8442,52.8705,296887.0
2018-04-16 14:30:00,60.38,60.47,60.38,60.45,368797.0,52.8705,52.9493,52.8705,52.9318,368797.0
2018-04-16 15:00:00,60.45,60.47,60.38,60.41,349008.0,52.9318,52.9493,52.8705,52.8968,349008.0
2018-04-16 15:30:00,60.41,60.47,60.39,60.4,1008254.0,52.8968,52.9493,52.8792,52.888,1008254.0
2018-04-17 09:30:00,60.46,60.49,60.35,60.39,331393.0,52.9405,52.9668,52.8442,52.8792,331393.0
2018-04-17 10:00:00,60.39,60.52,60.39,60.51,512824.0,52.8792,52.9931,52.8792,52.9843,512824.0
2018-04-17 10:30:00,60.51,60.63,60.5,60.61,251305.0,52.9843,53.0894,52.9756,53.0719,251305.0
2018-04-17 11:00:00,60.61,60.7,60.61,60.68,374969.0,53.0719,53.1507,53.0719,53.1332,374969.0
2018-04-17 11:30:00,60.67,60.68,60.61,60.64,347112.0,53.1244,53.1332,53.0719,53.0981,347112.0
2018-04-17 12:00:00,60.64,60.72,60.64,60.72,112625.0,53.0981,53.1682,53.0981,53.1682,112625.0
2018-04-17 12:30:00,60.72,60.74,60.67,60.74,99132.0,53.1682,53.1857,53.1244,53.1857,99132.0
2018-04-17 13:00:00,60.74,60.77,60.67,60.7,179748.0,53.1857,53.212,53.1244,53.1507,179748.0
2018-04-17 13:30:00,60.71,60.74,60.69,60.73,95898.0,53.1594,53.1857,53.1419,53.177,95898.0
2018-04-17 14:00:00,60.73,60.77,60.7,60.71,183440.0,53.177,53.212,53.1507,53.1594,183440.0
2018-04-17 14:30:00,60.71,60.73,60.68,60.7,134093.0,53.1594,53.177,53.1332,53.1507,134093.0
2018-04-17 15:00:00,60.69,60.79,60.69,60.77,407407.0,53.1419,53.2295,53.1419,53.212,407407.0
2018-04-17 15:30:00,60.76,60.78,60.63,60.65,669077.0,53.2032,53.2207,53.0894,53.1069,669077.0
2018-04-18 09:30:00,61.0,61.11,60.99,61.01,371804.0,53.4134,53.5097,53.4046,53.4221,371804.0
2018-04-18 10:00:00,61.0,61.07,60.97,61.07,576151.0,53.4134,53.4747,53.3871,53.4747,576151.0
2018-04-18 10:30:00,61.07,61.12,61.06,61.09,308163.0,53.4747,53.5184,53.4659,53.4922,308163.0
2018-04-18 11:00:00,61.09,61.14,61.07,61.13,334545.0,53.4922,53.536,53.4747,53.5272,334545.0
2018-04-18 11:30:00,61.13,61.13,61.05,61.06,197528.0,53.5272,53.5272,53.4572,53.4659,197528.0
2018-04-18 12:00:00,61.05,61.1,61.05,61.08,205315.0,53.4572,53.5009,53.4572,53.4834,205315.0
2018-04-18 12:30:00,61.07,61.09,61.02,61.09,276266.0,53.4747,53.4922,53.4309,53.4922,276266.0
2018-04-18 13:00:00,61.09,61.11,61.06,61.07,139904.0,53.4922,53.5097,53.4659,53.4747,139904.0
2018-04-18 13:30:00,61.07,61.1,61.03,61.05,232536.0,53.4747,53.5009,53.4396,53.4572,232536.0
2018-04-18 14:00:00,61.05,61.12,61.03,61.12,245554.0,53.4572,53.5184,53.4396,53.5184,245554.0
2018-04-18 14:30:00,61.11,61.13,61.08,61.08,542831.0,53.5097,53.5272,53.4834,53.4834,542831.0
2018-04-18 15:00:00,61.08,61.09,61.05,61.07,327703.0,53.4834,53.4922,53.4572,53.4747,327703.0
2018-04-18 15:30:00,61.06,61.07,61.03,61.05,775245.0,53.4659,53.4747,53.4396,53.4572,775245.0
2018-04-19 09:30:00,60.79,60.81,60.71,60.76,304505.0,53.2295,53.247,53.1594,53.2032,304505.0
2018-04-19 10:00:00,60.75,60.84,60.72,60.82,209437.0,53.1945,53.2733,53.1682,53.2558,209437.0
2018-04-19 10:30:00,60.83,60.88,60.77,60.8,238103.0,53.2645,53.3083,53.212,53.2382,238103.0
2018-04-19 11:00:00,60.81,60.81,60.72,60.8,182789.0,53.247,53.247,53.1682,53.2382,182789.0
2018-04-19 11:30:00,60.8,60.8,60.69,60.69,211861.0,53.2382,53.2382,53.1419,53.1419,211861.0
2018-04-19 12:00:00,60.69,60.71,60.63,60.65,674989.0,53.1419,53.1594,53.0894,53.1069,674989.0
2018-04-19 12:30:00,60.65,60.73,60.64,60.69,237570.0,53.1069,53.177,53.0981,53.1419,237570.0
2018-04-19 13:00:00,60.69,60.69,60.63,60.64,203898.0,53.1419,53.1419,53.0894,53.0981,203898.0
2018-04-19 13:30:00,60.63,60.73,60.63,60.7,315285.0,53.0894,53.177,53.0894,53.1507,315285.0
2018-04-19 14:00:00,60.7,60.72,60.65,60.67,234899.0,53.1507,53.1682,53.1069,53.1244,234899.0
2018-04-19 14:30:00,60.67,60.74,60.66,60.73,217696.0,53.1244,53.1857,53.1157,53.177,217696.0
2018-04-19 15:00:00,60.73,60.77,60.71,60.71,248472.0,53.177,53.212,53.1594,53.1594,248472.0
2018-04-19 15:30:00,60.71,60.84,60.7,60.81,1282949.0,53.1594,53.2733,53.1507,53.247,1282949.0
2018-04-20 09:30:00,60.84,60.87,60.72,60.77,370738.0,53.2733,53.2995,53.1682,53.212,370738.0
2018-04-20 10:00:00,60.77,60.78,60.71,60.75,474519.0,53.212,53.2207,53.1594,53.1945,474519.0
2018-04-20 10:30:00,60.75,60.8,60.66,60.72,348049.0,53.1945,53.2382,53.1157,53.1682,348049.0
2018-04-20 11:00:00,60.72,60.74,60.63,60.64,470933.0,53.1682,53.1857,53.0894,53.0981,470933.0
2018-04-20 11:30:00,60.65,60.76,60.65,60.72,166704.0,53.1069,53.2032,53.1069,53.1682,166704.0
2018-04-20 12:00:00,60.72,60.75,60.68,60.7,164453.0,53.1682,53.1945,53.1332,53.1507,164453.0
2018-04-20 12:30:00,60.7,60.72,60.65,60.7,230796.0,53.1507,53.1682,53.1069,53.1507,230796.0
2018-04-20 13:00:00,60.69,60.77,60.67,60.77,296015.0,53.1419,53.212,53.1244,53.212,296015.0
2018-04-20 13:30:00,60.77,60.77,60.73,60.74,196345.0,53.212,53.212,53.177,53.1857,196345.0
2018-04-20 14:00:00,60.74,60.75,60.7,60.72,158511.0,53.1857,53.1945,53.1507,53.1682,158511.0
2018-04-20 14:30:00,60.73,60.74,60.67,60.71,167919.0,53.177,53.1857,53.1244,53.1594,167919.0
2018-04-20 15:00:00,60.71,60.71,60.62,60.65,163747.0,53.1594,53.1594,53.0806,53.1069,163747.0
2018-04-20 15:30:00,60.64,60.7,60.62,60.7,405829.0,53.0981,53.1507,53.0806,53.1507,405829.0
2018-04-23 09:30:00,60.64,60.69,60.53,60.59,288163.0,53.0981,53.1419,53.0018,53.0544,288163.0
2018-04-23 10:00:00,60.59,60.63,60.54,60.61,204239.0,53.0544,53.0894,53.0106,53.0719,204239.0
2018-04-23 10:30:00,60.62,60.65,60.56,60.62,266223.0,53.0806,53.1069,53.0281,53.0806,266223.0
2018-04-23 11:00:00,60.62,60.69,60.61,60.65,249420.0,53.0806,53.1419,53.0719,53.1069,249420.0
2018-04-23 11:30:00,60.66,60.66,60.54,60.55,438598.0,53.1157,53.1157,53.0106,53.0193,438598.0
2018-04-23 12:00:00,60.56,60.58,60.52,60.55,221563.0,53.0281,53.0456,52.9931,53.0193,221563.0
2018-04-23 12:30:00,60.54,60.56,60.47,60.51,475041.0,53.0106,53.0281,52.9493,52.9843,475041.0
2018-04-23 13:00:00,60.51,60.52,60.47,60.5,269708.0,52.9843,52.9931,52.9493,52.9756,269708.0
2018-04-23 13:30:00,60.51,60.52,60.47,60.5,163727.0,52.9843,52.9931,52.9493,52.9756,163727.0
2018-04-23 14:00:00,60.51,60.52,60.41,60.44,505225.0,52.9843,52.9931,52.8968,52.923,505225.0
2018-04-23 14:30:00,60.43,60.48,60.4,60.42,463715.0,52.9143,52.958,52.888,52.9055,463715.0
2018-04-23 15:00:00,60.42,60.49,60.41,60.48,632887.0,52.9055,52.9668,52.8968,52.958,632887.0
2018-04-23 15:30:00,60.48,60.61,60.48,60.61,1804251.0,52.958,53.0719,52.958,53.0719,1804251.0
2018-04-24 09:30:00,60.79,60.84,60.74,60.79,407712.0,53.2295,53.2733,53.1857,53.2295,407712.0
2018-04-24 10:00:00,60.8,60.81,60.7,60.72,633002.0,53.2382,53.247,53.1507,53.1682,633002.0
2018-04-24 10:30:00,60.71,60.75,60.67,60.7,226377.0,53.1594,53.1945,53.1244,53.1507,226377.0
2018-04-24 11:00:00,60.7,60.76,60.63,60.75,496295.0,53.1507,53.2032,53.0894,53.1945,496295.0
2018-04-24 11:30:00,60.75,60.79,60.7,60.7,403550.0,53.1945,53.2295,53.1507,53.1507,403550.0
2018-04-24 12:00:00,60.7,60.74,60.65,60.68,307813.0,53.1507,53.1857,53.1069,53.1332,307813.0
2018-04-24 12:30:00,60.68,60.69,60.57,60.58,281926.0,53.1332,53.1419,53.0369,53.0456,281926.0
2018-04-24 13:00:00,60.57,60.61,60.5,60.53,330771.0,53.0369,53.0719,52.9756,53.0018,330771.0
2018-04-24 13:30:00,60.52,60.53,60.4,60.43,579509.0,52.9931,53.0018,52.888,52.9143,579509.0
2018-04-24 14:00:00,60.42,60.42,60.25,60.32,761200.0,52.9055,52.9055,52.7566,52.8179,761200.0
2018-04-24 14:30:00,60.31,60.34,60.22,60.3,523294.0,52.8092,52.8355,52.7304,52.8004,523294.0
2018-04-24 15:00:00,60.32,60.49,60.3,60.44,575346.0,52.8179,52.9668,52.8004,52.923,575346.0
2018-04-24 15:30:00,60.44,60.44,60.25,60.38,1352253.0,52.923,52.923,52.7566,52.8705,1352253.0
2018-04-25 09:30:00,60.58,60.58,60.39,60.41,1199981.0,53.0456,53.0456,52.8792,52.8968,1199981.0
2018-04-25 10:00:00,60.41,60.45,60.36,60.41,460990.0,52.8968,52.9318,52.853,52.8968,460990.0
2018-04-25 10:30:00,60.42,60.49,60.4,60.43,374787.0,52.9055,52.9668,52.888,52.9143,374787.0
2018-04-25 11:00:00,60.43,60.56,60.42,60.54,293880.0,52.9143,53.0281,52.9055,53.0106,293880.0
2018-04-25 11:30:00,60.54,60.56,60.36,60.36,197298.0,53.0106,53.0281,52.853,52.853,197298.0
2018-04-25 12:00:00,60.36,60.46,60.36,60.45,110556.0,52.853,52.9405,52.853,52.9318,110556.0
2018-04-25 12:30:00,60.45,60.5,60.44,60.47,117488.0,52.9318,52.9756,52.923,52.9493,117488.0
2018-04-25 13:00:00,60.47,60.5,60.41,60.46,139693.0,52.9493,52.9756,52.8968,52.9405,139693.0
2018-04-25 13:30:00,60.46,60.55,60.45,60.52,207613.0,52.9405,53.0193,52.9318,52.9931,207613.0
2018-04-25 14:00:00,60.53,60.54,60.47,60.5,1275863.0,53.0018,53.0106,52.9493,52.9756,1275863.0
2018-04-25 14:30:00,60.5,60.63,60.48,60.63,147236.0,52.9756,53.0894,52.958,53.0894,147236.0
2018-04-25 15:00:00,60.63,60.65,60.6,60.62,226609.0,53.0894,53.1069,53.0631,53.0806,226609.0
2018-04-25 15:30:00,60.62,60.64,60.52,60.58,730462.0,53.0806,53.0981,52.9931,53.0456,730462.0
2018-04-26 09:30:00,60.88,60.89,60.78,60.83,598666.0,53.3083,53.3171,53.2207,53.2645,598666.0
2018-04-26 10:00:00,60.83,60.91,60.81,60.91,342562.0,53.2645,53.3346,53.247,53.3346,342562.0
2018-04-26 10:30:00,60.91,60.95,60.89,60.92,341476.0,53.3346,53.3696,53.3171,53.3433,341476.0
2018-04-26 11:00:00,60.92,60.94,60.82,60.85,1409694.0,53.3433,53.3608,53.2558,53.282,1409694.0
2018-04-26 11:30:00,60.85,60.87,60.8,60.85,1095079.0,53.282,53.2995,53.2382,53.282,1095079.0
2018-04-26 12:00:00,60.85,60.92,60.84,60.92,235222.0,53.282,53.3433,53.2733,53.3433,235222.0
2018-04-26 12:30:00,60.92,60.95,60.89,60.94,155347.0,53.3433,53.3696,53.3171,53.3608,155347.0
2018-04-26 13:00:00,60.94,61.0,60.94,60.98,296151.0,53.3608,53.4134,53.3608,53.3959,296151.0
2018-04-26 13:30:00,60.99,61.0,60.97,60.99,268671.0,53.4046,53.4134,53.3871,53.4046,268671.0
2018-04-26 14:00:00,60.98,60.99,60.93,60.96,539044.0,53.3959,53.4046,53.3521,53.3783,539044.0
2018-04-26 14:30:00,60.96,60.99,60.95,60.97,455684.0,53.3783,53.4046,53.3696,53.3871,455684.0
2018-04-26 15:00:00,60.98,60.99,60.92,60.93,785421.0,53.3959,53.4046,53.3433,53.3521,785421.0
2018-04-26 15:30:00,60.93,60.96,60.89,60.95,702122.0,53.3521,53.3783,53.3171,53.3696,702122.0
2018-04-27 09:30:00,60.96,61.02,60.86,60.87,989330.0,53.3783,53.4309,53.2908,53.2995,989330.0
2018-04-27 10:00:00,60.87,60.91,60.79,60.81,634093.0,53.2995,53.3346,53.2295,53.247,634093.0
2018-04-27 10:30:00,60.8,60.85,60.76,60.78,771988.0,53.2382,53.282,53.2032,53.2207,771988.0
2018-04-27 11:00:00,60.79,60.91,60.78,60.9,270569.0,53.2295,53.3346,53.2207,53.3258,270569.0
2018-04-27 11:30:00,60.9,60.91,60.78,60.79,412644.0,53.3258,53.3346,53.2207,53.2295,412644.0
2018-04-27 12:00:00,60.79,60.86,60.79,60.8,118942.0,53.2295,53.2908,53.2295,53.2382,118942.0
2018-04-27 12:30:00,60.8,60.89,60.77,60.86,143680.0,53.2382,53.3171,53.212,53.2908,143680.0
2018-04-27 13:00:00,60.87,60.88,60.82,60.84,137604.0,53.2995,53.3083,53.2558,53.2733,137604.0
2018-04-27 13:30:00,60.84,60.85,60.79,60.82,73984.0,53.2733,53.282,53.2295,53.2558,73984.0
2018-04-27 14:00:00,60.82,60.87,60.8,60.86,180041.0,53.2558,53.2995,53.2382,53.2908,180041.0
2018-04-27 14:30:00,60.85,60.86,60.82,60.82,352302.0,53.282,53.2908,53.2558,53.2558,352302.0
2018-04-27 15:00:00,60.82,60.84,60.76,60.77,236175.0,53.2558,53.2733,53.2032,53.212,236175.0
2018-04-27 15:30:00,60.78,60.82,60.77,60.79,412466.0,53.2207,53.2558,53.212,53.2295,412466.0
2018-04-30 09:30:00,60.87,61.02,60.87,61.0,365588.0,53.2995,53.4309,53.2995,53.4134,365588.0
2018-04-30 10:00:00,61.0,61.07,60.94,60.98,247696.0,53.4134,53.4747,53.3608,53.3959,247696.0
2018-04-30 10:30:00,60.98,61.06,60.97,61.05,198560.0,53.3959,53.4659,53.3871,53.4572,198560.0
2018-04-30 11:00:00,61.05,61.09,61.02,61.07,1054183.0,53.4572,53.4922,53.4309,53.4747,1054183.0
2018-04-30 11:30:00,61.07,61.09,60.89,60.9,335347.0,53.4747,53.4922,53.3171,53.3258,335347.0
2018-04-30 12:00:00,60.9,60.9,60.81,60.88,204984.0,53.3258,53.3258,53.247,53.3083,204984.0
2018-04-30 12:30:00,60.88,60.88,60.78,60.83,132671.0,53.3083,53.3083,53.2207,53.2645,132671.0
2018-04-30 13:00:00,60.83,60.9,60.78,60.89,91713.0,53.2645,53.3258,53.2207,53.3171,91713.0
2018-04-30 13:30:00,60.89,60.94,60.87,60.93,136165.0,53.3171,53.3608,53.2995,53.3521,136165.0
2018-04-30 14:00:00,60.93,60.93,60.78,60.85,120424.0,53.3521,53.3521,53.2207,53.282,120424.0
2018-04-30 14:30:00,60.84,60.85,60.77,60.77,145644.0,53.2733,53.282,53.212,53.212,145644.0
2018-04-30 15:00:00,60.77,60.82,60.67,60.7,328837.0,53.212,53.2558,53.1244,53.1507,328837.0
2018-04-30 15:30:00,60.7,60.76,60.62,60.64,1005729.0,53.1507,53.2032,53.0806,53.0981,1005729.0
2018-05-01 09:30:00,60.55,60.57,60.46,60.49,337860.0,53.0193,53.0369,52.9405,52.9668,337860.0
2018-05-01 10:00:00,60.49,60.54,60.46,60.48,576753.0,52.9668,53.0106,52.9405,52.958,576753.0
2018-05-01 10:30:00,60.47,60.5,60.4,60.41,293617.0,52.9493,52.9756,52.888,52.8968,293617.0
2018-05-01 11:00:00,60.4,60.43,60.36,60.42,183370.0,52.888,52.9143,52.853,52.9055,183370.0
2018-05-01 11:30:00,60.41,60.46,60.38,60.38,234087.0,52.8968,52.9405,52.8705,52.8705,234087.0
2018-05-01 12:00:00,60.39,60.47,60.37,60.47,118660.0,52.8792,52.9493,52.8617,52.9493,118660.0
2018-05-01 12:30:00,60.46,60.53,60.45,60.5,2223129.0,52.9405,53.0018,52.9318,52.9756,2223129.0
2018-05-01 13:00:00,60.5,60.5,60.44,60.46,182816.0,52.9756,52.9756,52.923,52.9405,182816.0
2018-05-01 13:30:00,60.46,60.57,60.45,60.57,310339.0,52.9405,53.0369,52.9318,53.0369,310339.0
2018-05-01 14:00:00,60.57,60.64,60.57,60.63,285388.0,53.0369,53.0981,53.0369,53.0894,285388.0
2018-05-01 14:30:00,60.63,60.67,60.61,60.62,170788.0,53.0894,53.1244,53.0719,53.0806,170788.0
2018-05-01 15:00:00,60.63,60.67,60.5,60.52,970516.0,53.0894,53.1244,52.9756,52.9931,970516.0
2018-05-01 15:30:00,60.52,60.6,60.5,60.6,568380.0,52.9931,53.0631,52.9756,53.0631,568380.0
2018-05-02 09:30:00,60.33,60.36,60.22,60.24,679559.0,52.8267,52.853,52.7304,52.7479,679559.0
2018-05-02 10:00:00,60.23,60.33,60.22,60.31,586854.0,52.7391,52.8267,52.7304,52.8092,586854.0
2018-05-02 10:30:00,60.3,60.35,60.25,60.29,774155.0,52.8004,52.8442,52.7566,52.7917,774155.0
2018-05-02 11:00:00,60.29,60.4,60.29,60.39,479911.0,52.7917,52.888,52.7917,52.8792,479911.0
2018-05-02 11:30:00,60.39,60.39,60.3,60.34,310961.0,52.8792,52.8792,52.8004,52.8355,310961.0
2018-05-02 12:00:00,60.34,60.36,60.32,60.35,155255.0,52.8355,52.853,52.8179,52.8442,155255.0
2018-05-02 12:30:00,60.34,60.4,60.33,60.38,201282.0,52.8355,52.888,52.8267,52.8705,201282.0
2018-05-02 13:00:00,60.38,60.4,60.37,60.39,274706.0,52.8705,52.888,52.8617,52.8792,274706.0
2018-05-02 13:30:00,60.4,60.4,60.35,60.37,302412.0,52.888,52.888,52.8442,52.8617,302412.0
2018-05-02 14:00:00,60.38,60.55,60.37,60.48,639332.0,52.8705,53.0193,52.8617,52.958,639332.0
2018-05-02 14:30:00,60.48,60.5,60.37,60.38,415826.0,52.958,52.9756,52.8617,52.8705,415826.0
2018-05-02 15:00:00,60.38,60.4,60.27,60.28,572260.0,52.8705,52.888,52.7742,52.7829,572260.0
2018-05-02 15:30:00,60.27,60.28,60.18,60.24,1079627.0,52.7742,52.7829,52.6954,52.7479,1079627.0
2018-05-03 09:30:00,60.22,60.24,60.11,60.23,349369.0,52.7304,52.7479,52.6341,52.7391,349369.0
2018-05-03 10:00:00,60.23,60.25,60.05,60.08,416205.0,52.7391,52.7566,52.5815,52.6078,416205.0
2018-05-03 10:30:00,60.08,60.08,59.81,59.84,1017754.0,52.6078,52.6078,52.3714,52.3976,1017754.0
2018-05-03 11:00:00,59.85,59.96,59.83,59.88,792245.0,52.4064,52.5027,52.3889,52.4327,792245.0
2018-05-03 11:30:00,59.88,59.99,59.86,59.98,1075504.0,52.4327,52.529,52.4152,52.5202,1075504.0
2018-05-03 12:00:00,59.98,60.08,59.98,60.03,594481.0,52.5202,52.6078,52.5202,52.564,594481.0
2018-05-03 12:30:00,60.03,60.43,60.03,60.4,3232329.0,52.564,52.9143,52.564,52.888,3232329.0
2018-05-03 13:00:00,60.41,60.41,60.28,60.29,526208.0,52.8968,52.8968,52.7829,52.7917,526208.0
2018-05-03 13:30:00,60.3,60.44,60.3,60.32,315908.0,52.8004,52.923,52.8004,52.8179,315908.0
2018-05-03 14:00:00,60.32,60.36,60.28,60.33,295430.0,52.8179,52.853,52.7829,52.8267,295430.0
2018-05-03 14:30:00,60.34,60.41,60.24,60.26,503990.0,52.8355,52.8968,52.7479,52.7654,503990.0
2018-05-03 15:00:00,60.27,60.32,60.24,60.3,456641.0,52.7742,52.8179,52.7479,52.8004,456641.0
2018-05-03 15:30:00,60.31,60.35,60.22,60.3,887773.0,52.8092,52.8442,52.7304,52.8004,887773.0
2018-05-04 09:30:00,60.11,60.3,60.02,60.3,359776.0,52.6341,52.8004,52.5553,52.8004,359776.0
2018-05-04 10:00:00,60.29,60.44,60.25,60.43,178119.0,52.7917,52.923,52.7566,52.9143,178119.0
2018-05-04 10:30:00,60.43,60.55,60.43,60.51,338163.0,52.9143,53.0193,52.9143,52.9843,338163.0
2018-05-04 11:00:00,60.51,60.6,60.5,60.59,370437.0,52.9843,53.0631,52.9756,53.0544,370437.0
2018-05-04 11:30:00,60.59,60.66,60.56,60.6,176512.0,53.0544,53.1157,53.0281,53.0631,176512.0
2018-05-04 12:00:00,60.6,60.69,60.58,60.68,165826.0,53.0631,53.1419,53.0456,53.1332,165826.0
2018-05-04 12:30:00,60.68,60.72,60.67,60.72,316658.0,53.1332,53.1682,53.1244,53.1682,316658.0
2018-05-04 13:00:00,60.73,60.75,60.71,60.74,148493.0,53.177,53.1945,53.1594,53.1857,148493.0
2018-05-04 13:30:00,60.73,60.75,60.71,60.73,386893.0,53.177,53.1945,53.1594,53.177,386893.0
2018-05-04 14:00:00,60.73,60.82,60.72,60.8,206370.0,53.177,53.2558,53.1682,53.2382,206370.0
2018-05-04 14:30:00,60.8,60.82,60.76,60.76,249809.0,53.2382,53.2558,53.2032,53.2032,249809.0
2018-05-04 15:00:00,60.75,60.78,60.72,60.77,265821.0,53.1945,53.2207,53.1682,53.212,265821.0
2018-05-04 15:30:00,60.77,60.77,60.65,60.71,1183808.0,53.212,53.212,53.1069,53.1594,1183808.0
2018-05-07 09:30:00,60.73,60.8,60.69,60.79,282343.0,53.177,53.2382,53.1419,53.2295,282343.0
2018-05-07 10:00:00,60.79,60.83,60.77,60.82,247343.0,53.2295,53.2645,53.212,53.2558,247343.0
2018-05-07 10:30:00,60.83,60.84,60.73,60.84,466701.0,53.2645,53.2733,53.177,53.2733,466701.0
2018-05-07 11:00:00,60.84,60.87,60.8,60.83,427603.0,53.2733,53.2995,53.2382,53.2645,427603.0
2018-05-07 11:30:00,60.83,60.86,60.8,60.83,313232.0,53.2645,53.2908,53.2382,53.2645,313232.0
2018-05-07 12:00:00,60.83,60.86,60.82,60.83,383735.0,53.2645,53.2908,53.2558,53.2645,383735.0
2018-05-07 12:30:00,60.82,60.84,60.79,60.8,518991.0,53.2558,53.2733,53.2295,53.2382,518991.0
2018-05-07 13:00:00,60.8,60.81,60.75,60.79,496506.0,53.2382,53.247,53.1945,53.2295,496506.0
2018-05-07 13:30:00,60.79,60.84,60.78,60.84,354373.0,53.2295,53.2733,53.2207,53.2733,354373.0
2018-05-07 14:00:00,60.84,60.85,60.82,60.85,170855.0,53.2733,53.282,53.2558,53.282,170855.0
2018-05-07 14:30:00,60.84,60.86,60.75,60.78,270921.0,53.2733,53.2908,53.1945,53.2207,270921.0
2018-05-07 15:00:00,60.78,60.8,60.71,60.76,394758.0,53.2207,53.2382,53.1594,53.2032,394758.0
2018-05-07 15:30:00,60.76,60.82,60.73,60.81,772455.0,53.2032,53.2558,53.177,53.247,772455.0
2018-05-08 09:30:00,60.86,60.91,60.82,60.89,696973.0,53.2908,53.3346,53.2558,53.3171,696973.0
2018-05-08 10:00:00,60.9,60.94,60.88,60.89,265665.0,53.3258,53.3608,53.3083,53.3171,265665.0
2018-05-08 10:30:00,60.89,60.97,60.89,60.9,439933.0,53.3171,53.3871,53.3171,53.3258,439933.0
2018-05-08 11:00:00,60.9,60.96,60.86,60.9,346401.0,53.3258,53.3783,53.2908,53.3258,346401.0
2018-05-08 11:30:00,60.9,60.94,60.85,60.89,306439.0,53.3258,53.3608,53.282,53.3171,306439.0
2018-05-08 12:00:00,60.9,60.94,60.89,60.92,108373.0,53.3258,53.3608,53.3171,53.3433,108373.0
2018-05-08 12:30:00,60.92,60.95,60.88,60.91,241374.0,53.3433,53.3696,53.3083,53.3346,241374.0
2018-05-08 13:00:00,60.92,60.98,60.9,60.98,129677.0,53.3433,53.3959,53.3258,53.3959,129677.0
2018-05-08 13:30:00,60.98,61.01,60.94,60.95,366142.0,53.3959,53.4221,53.3608,53.3696,366142.0
2018-05-08 14:00:00,60.95,61.0,60.92,60.93,1522983.0,53.3696,53.4134,53.3433,53.3521,1522983.0
2018-05-08 14:30:00,60.94,61.01,60.9,60.92,809592.0,53.3608,53.4221,53.3258,53.3433,809592.0
2018-05-08 15:00:00,60.92,61.0,60.91,60.97,460008.0,53.3433,53.4134,53.3346,53.3871,460008.0
2018-05-08 15:30:00,60.98,61.01,60.94,60.98,929752.0,53.3959,53.4221,53.3608,53.3959,929752.0
2018-05-09 09:30:00,60.29,60.35,60.23,60.32,1123377.0,52.7917,52.8442,52.7391,52.8179,1123377.0
2018-05-09 10:00:00,60.32,60.35,60.3,60.3,474088.0,52.8179,52.8442,52.8004,52.8004,474088.0
2018-05-09 10:30:00,60.3,60.35,60.27,60.29,417402.0,52.8004,52.8442,52.7742,52.7917,417402.0
2018-05-09 11:00:00,60.29,60.29,60.24,60.28,371694.0,52.7917,52.7917,52.7479,52.7829,371694.0
2018-05-09 11:30:00,60.28,60.31,60.25,60.3,347820.0,52.7829,52.8092,52.7566,52.8004,347820.0
2018-05-09 12:00:00,60.3,60.37,60.29,60.36,198940.0,52.8004,52.8617,52.7917,52.853,198940.0
2018-05-09 12:30:00,60.36,60.4,60.32,60.38,562495.0,52.853,52.888,52.8179,52.8705,562495.0
2018-05-09 13:00:00,60.39,60.44,60.38,60.44,367012.0,52.8792,52.923,52.8705,52.923,367012.0
2018-05-09 13:30:00,60.44,60.46,60.42,60.45,250033.0,52.923,52.9405,52.9055,52.9318,250033.0
2018-05-09 14:00:00,60.45,60.48,60.4,60.42,246161.0,52.9318,52.958,52.888,52.9055,246161.0
2018-05-09 14:30:00,60.42,60.46,60.41,60.42,197323.0,52.9055,52.9405,52.8968,52.9055,197323.0
2018-05-09 15:00:00,60.42,60.45,60.4,60.44,256960.0,52.9055,52.9318,52.888,52.923,256960.0
2018-05-09 15:30:00,60.44,60.51,60.42,60.48,808403.0,52.923,52.9843,52.9055,52.958,808403.0
2018-05-10 09:30:00,60.74,60.79,60.71,60.74,1466823.0,53.1857,53.2295,53.1594,53.1857,1466823.0
2018-05-10 10:00:00,60.74,60.75,60.7,60.73,841033.0,53.1857,53.1945,53.1507,53.177,841033.0
2018-05-10 10:30:00,60.73,60.77,60.72,60.73,282766.0,53.177,53.212,53.1682,53.177,282766.0
2018-05-10 11:00:00,60.74,60.81,60.74,60.8,563776.0,53.1857,53.247,53.1857,53.2382,563776.0
2018-05-10 11:30:00,60.8,60.86,60.79,60.85,303758.0,53.2382,53.2908,53.2295,53.282,303758.0
2018-05-10 12:00:00,60.85,60.9,60.84,60.9,270842.0,53.282,53.3258,53.2733,53.3258,270842.0
2018-05-10 12:30:00,60.89,60.9,60.87,60.89,180065.0,53.3171,53.3258,53.2995,53.3171,180065.0
2018-05-10 13:00:00,60.89,60.95,60.89,60.92,88841.0,53.3171,53.3696,53.3171,53.3433,88841.0
2018-05-10 13:30:00,60.93,60.93,60.86,60.89,237514.0,53.3521,53.3521,53.2908,53.3171,237514.0
2018-05-10 14:00:00,60.89,60.89,60.85,60.87,203873.0,53.3171,53.3171,53.282,53.2995,203873.0
2018-05-10 14:30:00,60.87,60.9,60.84,60.87,175595.0,53.2995,53.3258,53.2733,53.2995,175595.0
2018-05-10 15:00:00,60.88,60.89,60.83,60.88,208897.0,53.3083,53.3171,53.2645,53.3083,208897.0
2018-05-10 15:30:00,60.87,60.88,60.8,60.83,1108510.0,53.2995,53.3083,53.2382,53.2645,1108510.0
2018-05-11 09:30:00,61.29,61.33,61.26,61.33,205022.0,53.6673,53.7023,53.641,53.7023,205022.0
2018-05-11 10:00:00,61.32,61.33,61.25,61.26,331917.0,53.6936,53.7023,53.6323,53.641,331917.0
2018-05-11 10:30:00,61.26,61.29,61.23,61.28,482124.0,53.641,53.6673,53.6148,53.6585,482124.0
2018-05-11 11:00:00,61.28,61.3,61.24,61.25,428771.0,53.6585,53.6761,53.6235,53.6323,428771.0
2018-05-11 11:30:00,61.25,61.29,61.22,61.29,384062.0,53.6323,53.6673,53.606,53.6673,384062.0
2018-05-11 12:00:00,61.29,61.3,61.24,61.26,302755.0,53.6673,53.6761,53.6235,53.641,302755.0
2018-05-11 12:30:00,61.26,61.28,61.24,61.28,820678.0,53.641,53.6585,53.6235,53.6585,820678.0
2018-05-11 13:00:00,61.28,61.3,61.26,61.27,308874.0,53.6585,53.6761,53.641,53.6498,308874.0
2018-05-11 13:30:00,61.26,61.31,61.24,61.31,436926.0,53.641,53.6848,53.6235,53.6848,436926.0
2018-05-11 14:00:00,61.3,61.3,61.25,61.29,219457.0,53.6761,53.6761,53.6323,53.6673,219457.0
2018-05-11 14:30:00,61.29,61.31,61.26,61.3,484101.0,53.6673,53.6848,53.641,53.6761,484101.0
2018-05-11 15:00:00,61.3,61.32,61.29,61.3,215753.0,53.6761,53.6936,53.6673,53.6761,215753.0
2018-05-11 15:30:00,61.3,61.32,61.25,61.29,1610317.0,53.6761,53.6936,53.6323,53.6673,1610317.0
2018-05-14 09:30:00,61.55,61.65,61.55,61.63,304253.0,53.895,53.9825,53.895,53.965,304253.0
2018-05-14 10:00:00,61.62,61.63,61.58,61.61,129822.0,53.9563,53.965,53.9212,53.9475,129822.0
2018-05-14 10:30:00,61.61,61.66,61.6,61.62,250421.0,53.9475,53.9913,53.9387,53.9563,250421.0
2018-05-14 11:00:00,61.62,61.63,61.59,61.6,279681.0,53.9563,53.965,53.93,53.9387,279681.0
2018-05-14 11:30:00,61.6,61.63,61.58,61.63,216284.0,53.9387,53.965,53.9212,53.965,216284.0
2018-05-14 12:00:00,61.63,61.65,61.61,61.63,134920.0,53.965,53.9825,53.9475,53.965,134920.0
2018-05-14 12:30:00,61.63,61.65,61.61,61.61,202080.0,53.965,53.9825,53.9475,53.9475,202080.0
2018-05-14 13:00:00,61.62,61.62,61.56,61.59,166019.0,53.9563,53.9563,53.9037,53.93,166019.0
2018-05-14 13:30:00,61.58,61.6,61.55,61.57,108093.0,53.9212,53.9387,53.895,53.9125,108093.0
2018-05-14 14:00:00,61.57,61.57,61.49,61.52,147971.0,53.9125,53.9125,53.8424,53.8687,147971.0
2018-05-14 14:30:00,61.52,61.55,61.52,61.54,149313.0,53.8687,53.895,53.8687,53.8862,149313.0
2018-05-14 15:00:00,61.54,61.6,61.54,61.59,209217.0,53.8862,53.9387,53.8862,53.93,209217.0
2018-05-14 15:30:00,61.59,61.61,61.55,61.61,1105915.0,53.93,53.9475,53.895,53.9475,1105915.0
2018-05-15 09:30:00,61.11,61.11,60.97,60.98,569851.0,53.5097,53.5097,53.3871,53.3959,569851.0
2018-05-15 10:00:00,60.98,61.04,60.98,61.04,426964.0,53.3959,53.4484,53.3959,53.4484,426964.0
2018-05-15 10:30:00,61.04,61.1,61.02,61.07,431113.0,53.4484,53.5009,53.4309,53.4747,431113.0
2018-05-15 11:00:00,61.08,61.1,61.04,61.07,615060.0,53.4834,53.5009,53.4484,53.4747,615060.0
2018-05-15 11:30:00,61.07,61.12,61.05,61.06,227810.0,53.4747,53.5184,53.4572,53.4659,227810.0
2018-05-15 12:00:00,61.05,61.07,61.01,61.05,268956.0,53.4572,53.4747,53.4221,53.4572,268956.0
2018-05-15 12:30:00,61.05,61.1,61.04,61.05,321256.0,53.4572,53.5009,53.4484,53.4572,321256.0
2018-05-15 13:00:00,61.06,61.07,61.0,61.03,209982.0,53.4659,53.4747,53.4134,53.4396,209982.0
2018-05-15 13:30:00,61.03,61.04,60.97,60.97,195541.0,53.4396,53.4484,53.3871,53.3871,195541.0
2018-05-15 14:00:00,60.98,61.03,60.95,61.02,341587.0,53.3959,53.4396,53.3696,53.4309,341587.0
2018-05-15 14:30:00,61.02,61.1,60.99,61.0,241958.0,53.4309,53.5009,53.4046,53.4134,241958.0
2018-05-15 15:00:00,61.01,61.02,60.93,60.95,280555.0,53.4221,53.4309,53.3521,53.3696,280555.0
2018-05-15 15:30:00,60.95,61.03,60.94,61.0,1140792.0,53.3696,53.4396,53.3608,53.4134,1140792.0
2018-05-16 09:30:00,61.1,61.15,61.08,61.13,403530.0,53.5009,53.5447,53.4834,53.5272,403530.0
2018-05-16 10:00:00,61.13,61.14,61.07,61.09,194287.0,53.5272,53.536,53.4747,53.4922,194287.0
2018-05-16 10:30:00,61.09,61.14,61.08,61.08,164284.0,53.4922,53.536,53.4834,53.4834,164284.0
2018-05-16 11:00:00,61.08,61.09,61.04,61.08,167735.0,53.4834,53.4922,53.4484,53.4834,167735.0
2018-05-16 11:30:00,61.08,61.15,61.07,61.15,116513.0,53.4834,53.5447,53.4747,53.5447,116513.0
2018-05-16 12:00:00,61.15,61.2,61.15,61.19,139376.0,53.5447,53.5885,53.5447,53.5797,139376.0
2018-05-16 12:30:00,61.19,61.29,61.18,61.28,298262.0,53.5797,53.6673,53.571,53.6585,298262.0
2018-05-16 13:00:00,61.29,61.29,61.18,61.2,139871.0,53.6673,53.6673,53.571,53.5885,139871.0
2018-05-16 13:30:00,61.2,61.21,61.18,61.21,80449.0,53.5885,53.5973,53.571,53.5973,80449.0
2018-05-16 14:00:00,61.21,61.24,61.2,61.23,195945.0,53.5973,53.6235,53.5885,53.6148,195945.0
2018-05-16 14:30:00,61.23,61.23,61.17,61.19,123288.0,53.6148,53.6148,53.5622,53.5797,123288.0
2018-05-16 15:00:00,61.19,61.19,61.13,61.14,168285.0,53.5797,53.5797,53.5272,53.536,168285.0
2018-05-16 15:30:00,61.14,61.18,61.08,61.17,913599.0,53.536,53.571,53.4834,53.5622,913599.0
2018-05-17 09:30:00,61.14,61.19,61.07,61.1,199733.0,53.536,53.5797,53.4747,53.5009,199733.0
2018-05-17 10:00:00,61.09,61.21,61.09,61.2,201734.0,53.4922,53.5973,53.4922,53.5885,201734.0
2018-05-17 10:30:00,61.2,61.3,61.19,61.29,207832.0,53.5885,53.6761,53.5797,53.6673,207832.0
2018-05-17 11:00:00,61.29,61.34,61.24,61.27,334439.0,53.6673,53.7111,53.6235,53.6498,334439.0
2018-05-17 11:30:00,61.28,61.29,61.25,61.26,137863.0,53.6585,53.6673,53.6323,53.641,137863.0
2018-05-17 12:00:00,61.26,61.29,61.24,61.28,119804.0,53.641,53.6673,53.6235,53.6585,119804.0
2018-05-17 12:30:00,61.27,61.29,61.23,61.26,164213.0,53.6498,53.6673,53.6148,53.641,164213.0
2018-05-17 13:00:00,61.25,61.26,61.19,61.2,712569.0,53.6323,53.641,53.5797,53.5885,712569.0
2018-05-17 13:30:00,61.21,61.21,61.12,61.12,275654.0,53.5973,53.5973,53.5184,53.5184,275654.0
2018-05-17 14:00:00,61.12,61.14,61.08,61.14,258968.0,53.5184,53.536,53.4834,53.536,258968.0
2018-05-17 14:30:00,61.14,61.16,61.12,61.15,207088.0,53.536,53.5535,53.5184,53.5447,207088.0
2018-05-17 15:00:00,61.15,61.16,61.09,61.1,199344.0,53.5447,53.5535,53.4922,53.5009,199344.0
2018-05-17 15:30:00,61.1,61.19,61.09,61.17,792700.0,53.5009,53.5797,53.4922,53.5622,792700.0
2018-05-18 09:30:00,61.14,61.17,61.07,61.07,409225.0,53.536,53.5622,53.4747,53.4747,409225.0
2018-05-18 10:00:00,61.07,61.12,61.03,61.1,530084.0,53.4747,53.5184,53.4396,53.5009,530084.0
2018-05-18 10:30:00,61.1,61.15,61.05,61.12,375414.0,53.5009,53.5447,53.4572,53.5184,375414.0
2018-05-18 11:00:00,61.13,61.15,61.07,61.07,312742.0,53.5272,53.5447,53.4747,53.4747,312742.0
2018-05-18 11:30:00,61.08,61.12,61.06,61.11,275977.0,53.4834,53.5184,53.4659,53.5097,275977.0
2018-05-18 12:00:00,61.11,61.12,61.08,61.09,311770.0,53.5097,53.5184,53.4834,53.4922,311770.0
2018-05-18 12:30:00,61.09,61.12,61.08,61.12,80213.0,53.4922,53.5184,53.4834,53.5184,80213.0
2018-05-18 13:00:00,61.11,61.12,61.09,61.09,165038.0,53.5097,53.5184,53.4922,53.4922,165038.0
2018-05-18 13:30:00,61.1,61.1,61.06,61.07,152332.0,53.5009,53.5009,53.4659,53.4747,152332.0
2018-05-18 14:00:00,61.07,61.07,61.04,61.05,190256.0,53.4747,53.4747,53.4484,53.4572,190256.0
2018-05-18 14:30:00,61.05,61.07,61.03,61.04,335082.0,53.4572,53.4747,53.4396,53.4484,335082.0
2018-05-18 15:00:00,61.04,61.05,61.02,61.03,160213.0,53.4484,53.4572,53.4309,53.4396,160213.0
2018-05-18 15:30:00,61.03,61.04,61.0,61.0,614830.0,53.4396,53.4484,53.4134,53.4134,614830.0
2018-05-21 09:30:00,60.99,61.07,60.97,61.03,247529.0,53.4046,53.4747,53.3871,53.4396,247529.0
2018-05-21 10:00:00,61.02,61.04,61.0,61.03,220261.0,53.4309,53.4484,53.4134,53.4396,220261.0
2018-05-21 10:30:00,61.04,61.1,61.03,61.06,364623.0,53.4484,53.5009,53.4396,53.4659,364623.0
2018-05-21 11:00:00,61.06,61.07,61.01,61.03,136249.0,53.4659,53.4747,53.4221,53.4396,136249.0
2018-05-21 11:30:00,61.03,61.04,60.99,61.03,106344.0,53.4396,53.4484,53.4046,53.4396,106344.0
2018-05-21 12:00:00,61.04,61.1,61.03,61.06,91344.0,53.4484,53.5009,53.4396,53.4659,91344.0
2018-05-21 12:30:00,61.07,61.1,61.05,61.1,163722.0,53.4747,53.5009,53.4572,53.5009,163722.0
2018-05-21 13:00:00,61.09,61.12,61.08,61.09,103255.0,53.4922,53.5184,53.4834,53.4922,103255.0
2018-05-21 13:30:00,61.09,61.11,61.08,61.1,111887.0,53.4922,53.5097,53.4834,53.5009,111887.0
2018-05-21 14:00:00,61.1,61.1,61.06,61.07,108901.0,53.5009,53.5009,53.4659,53.4747,108901.0
2018-05-21 14:30:00,61.07,61.09,61.04,61.07,90388.0,53.4747,53.4922,53.4484,53.4747,90388.0
2018-05-21 15:00:00,61.07,61.08,61.04,61.05,210514.0,53.4747,53.4834,53.4484,53.4572,210514.0
2018-05-21 15:30:00,61.06,61.1,61.05,61.08,451437.0,53.4659,53.5009,53.4572,53.4834,451437.0
2018-05-22 09:30:00,61.1,61.13,61.02,61.06,413867.0,53.5009,53.5272,53.4309,53.4659,413867.0
2018-05-22 10:00:00,61.05,61.07,61.01,61.03,322953.0,53.4572,53.4747,53.4221,53.4396,322953.0
2018-05-22 10:30:00,61.03,61.04,60.97,60.98,304008.0,53.4396,53.4484,53.3871,53.3959,304008.0
2018-05-22 11:00:00,60.98,61.02,60.97,61.0,277551.0,53.3959,53.4309,53.3871,53.4134,277551.0
2018-05-22 11:30:00,61.0,61.02,60.98,61.02,83984.0,53.4134,53.4309,53.3959,53.4309,83984.0
2018-05-22 12:00:00,61.02,61.02,60.96,60.98,131917.0,53.4309,53.4309,53.3783,53.3959,131917.0
2018-05-22 12:30:00,60.98,60.99,60.97,60.99,160353.0,53.3959,53.4046,53.3871,53.4046,160353.0
2018-05-22 13:00:00,60.99,60.99,60.95,60.96,116597.0,53.4046,53.4046,53.3696,53.3783,116597.0
2018-05-22 13:30:00,60.97,60.99,60.96,60.98,77873.0,53.3871,53.4046,53.3783,53.3959,77873.0
2018-05-22 14:00:00,60.98,61.02,60.97,61.01,98865.0,53.3959,53.4309,53.3871,53.4221,98865.0
2018-05-22 14:30:00,61.01,61.03,60.96,60.97,119929.0,53.4221,53.4396,53.3783,53.3871,119929.0
2018-05-22 15:00:00,60.97,60.99,60.96,60.98,141179.0,53.3871,53.4046,53.3783,53.3959,141179.0
2018-05-22 15:30:00,60.98,60.98,60.88,60.94,540747.0,53.3959,53.3959,53.3083,53.3608,540747.0
2018-05-23 09:30:00,60.57,60.66,60.55,60.63,735767.0,53.0369,53.1157,53.0193,53.0894,735767.0
2018-05-23 10:00:00,60.63,60.69,60.61,60.64,639562.0,53.0894,53.1419,53.0719,53.0981,639562.0
2018-05-23 10:30:00,60.64,60.64,60.54,60.57,1418505.0,53.0981,53.0981,53.0106,53.0369,1418505.0
2018-05-23 11:00:00,60.56,60.65,60.55,60.6,596546.0,53.0281,53.1069,53.0193,53.0631,596546.0
2018-05-23 11:30:00,60.6,60.63,60.51,60.51,279207.0,53.0631,53.0894,52.9843,52.9843,279207.0
2018-05-23 12:00:00,60.5,60.55,60.49,60.5,256339.0,52.9756,53.0193,52.9668,52.9756,256339.0
2018-05-23 12:30:00,60.51,60.55,60.5,60.5,147227.0,52.9843,53.0193,52.9756,52.9756,147227.0
2018-05-23 13:00:00,60.51,60.51,60.43,60.45,96547.0,52.9843,52.9843,52.9143,52.9318,96547.0
2018-05-23 13:30:00,60.46,60.46,60.41,60.41,121022.0,52.9405,52.9405,52.8968,52.8968,121022.0
2018-05-23 14:00:00,60.41,60.62,60.41,60.6,403623.0,52.8968,53.0806,52.8968,53.0631,403623.0
2018-05-23 14:30:00,60.59,60.66,60.58,60.64,197799.0,53.0544,53.1157,53.0456,53.0981,197799.0
2018-05-23 15:00:00,60.64,60.69,60.63,60.64,178947.0,53.0981,53.1419,53.0894,53.0981,178947.0
2018-05-23 15:30:00,60.64,60.72,60.62,60.71,894411.0,53.0981,53.1682,53.0806,53.1594,894411.0
2018-05-24 09:30:00,60.42,60.48,60.18,60.2,632305.0,52.9055,52.958,52.6954,52.7129,632305.0
2018-05-24 10:00:00,60.2,60.28,60.04,60.07,800101.0,52.7129,52.7829,52.5728,52.599,800101.0
2018-05-24 10:30:00,60.05,60.07,59.93,59.95,433632.0,52.5815,52.599,52.4764,52.494,433632.0
2018-05-24 11:00:00,59.96,60.13,59.89,60.11,844820.0,52.5027,52.6516,52.4414,52.6341,844820.0
2018-05-24 11:30:00,60.12,60.15,60.06,60.14,293466.0,52.6428,52.6691,52.5903,52.6603,293466.0
2018-05-24 12:00:00,60.14,60.24,60.11,60.21,1411457.0,52.6603,52.7479,52.6341,52.7216,1411457.0
2018-05-24 12:30:00,60.22,60.25,60.16,60.18,4984042.0,52.7304,52.7566,52.6778,52.6954,4984042.0
2018-05-24 13:00:00,60.18,60.25,60.17,60.21,1571854.0,52.6954,52.7566,52.6866,52.7216,1571854.0
2018-05-24 13:30:00,60.21,60.25,60.19,60.25,287157.0,52.7216,52.7566,52.7041,52.7566,287157.0
2018-05-24 14:00:00,60.24,60.24,60.18,60.21,181152.0,52.7479,52.7479,52.6954,52.7216,181152.0
2018-05-24 14:30:00,60.21,60.22,60.15,60.18,162205.0,52.7216,52.7304,52.6691,52.6954,162205.0
2018-05-24 15:00:00,60.17,60.26,60.15,60.25,346135.0,52.6866,52.7654,52.6691,52.7566,346135.0
2018-05-24 15:30:00,60.25,60.35,60.22,60.34,1283351.0,52.7566,52.8442,52.7304,52.8355,1283351.0
2018-05-25 09:30:00,60.18,60.25,60.1,60.18,270917.0,52.6954,52.7566,52.6253,52.6954,270917.0
2018-05-25 10:00:00,60.18,60.27,60.16,60.21,497447.0,52.6954,52.7742,52.6778,52.7216,497447.0
2018-05-25 10:30:00,60.22,60.26,60.15,60.17,363684.0,52.7304,52.7654,52.6691,52.6866,363684.0
2018-05-25 11:00:00,60.17,60.22,60.15,60.21,202257.0,52.6866,52.7304,52.6691,52.7216,202257.0
2018-05-25 11:30:00,60.21,60.22,60.18,60.2,174123.0,52.7216,52.7304,52.6954,52.7129,174123.0
2018-05-25 12:00:00,60.21,60.21,60.1,60.13,231754.0,52.7216,52.7216,52.6253,52.6516,231754.0
2018-05-25 12:30:00,60.13,60.14,60.08,60.11,1036602.0,52.6516,52.6603,52.6078,52.6341,1036602.0
2018-05-25 13:00:00,60.11,60.12,60.08,60.09,585756.0,52.6341,52.6428,52.6078,52.6165,585756.0
2018-05-25 13:30:00,60.08,60.09,60.05,60.05,158064.0,52.6078,52.6165,52.5815,52.5815,158064.0
2018-05-25 14:00:00,60.05,60.12,60.05,60.12,839299.0,52.5815,52.6428,52.5815,52.6428,839299.0
2018-05-25 14:30:00,60.12,60.12,60.05,60.07,167265.0,52.6428,52.6428,52.5815,52.599,167265.0
2018-05-25 15:00:00,60.06,60.12,60.05,60.12,324443.0,52.5903,52.6428,52.5815,52.6428,324443.0
2018-05-25 15:30:00,60.11,60.14,60.09,60.12,732804.0,52.6341,52.6603,52.6165,52.6428,732804.0
2018-05-29 09:30:00,59.78,59.9,59.73,59.88,721993.0,52.3451,52.4502,52.3013,52.4327,721993.0
2018-05-29 10:00:00,59.88,59.92,59.85,59.89,405713.0,52.4327,52.4677,52.4064,52.4414,405713.0
2018-05-29 10:30:00,59.89,59.91,59.83,59.83,346463.0,52.4414,52.4589,52.3889,52.3889,346463.0
2018-05-29 11:00:00,59.83,59.86,59.78,59.81,641678.0,52.3889,52.4152,52.3451,52.3714,641678.0
2018-05-29 11:30:00,59.81,59.82,59.67,59.71,460313.0,52.3714,52.3801,52.2488,52.2838,460313.0
2018-05-29 12:00:00,59.7,59.75,59.67,59.73,621566.0,52.2751,52.3188,52.2488,52.3013,621566.0
2018-05-29 12:30:00,59.72,59.78,59.72,59.75,276135.0,52.2926,52.3451,52.2926,52.3188,276135.0
2018-05-29 13:00:00,59.76,59.76,59.65,59.73,2063848.0,52.3276,52.3276,52.2313,52.3013,2063848.0
2018-05-29 13:30:00,59.73,59.78,59.66,59.77,278035.0,52.3013,52.3451,52.24,52.3363,278035.0
2018-05-29 14:00:00,59.76,59.84,59.7,59.84,706209.0,52.3276,52.3976,52.2751,52.3976,706209.0
2018-05-29 14:30:00,59.84,59.84,59.67,59.67,847919.0,52.3976,52.3976,52.2488,52.2488,847919.0
2018-05-29 15:00:00,59.67,59.71,59.59,59.63,889592.0,52.2488,52.2838,52.1787,52.2138,889592.0
2018-05-29 15:30:00,59.63,59.76,59.61,59.72,2464732.0,52.2138,52.3276,52.1962,52.2926,2464732.0
2018-05-30 09:30:00,59.89,59.91,59.8,59.81,394001.0,52.4414,52.4589,52.3626,52.3714,394001.0
2018-05-30 10:00:00,59.82,59.9,59.8,59.83,298107.0,52.3801,52.4502,52.3626,52.3889,298107.0
2018-05-30 10:30:00,59.83,59.94,59.83,59.92,827676.0,52.3889,52.4852,52.3889,52.4677,827676.0
2018-05-30 11:00:00,59.92,59.96,59.91,59.94,482108.0,52.4677,52.5027,52.4589,52.4852,482108.0
2018-05-30 11:30:00,59.95,60.13,59.94,60.11,515658.0,52.494,52.6516,52.4852,52.6341,515658.0
2018-05-30 12:00:00,60.11,60.15,60.08,60.14,211216.0,52.6341,52.6691,52.6078,52.6603,211216.0
2018-05-30 12:30:00,60.14,60.15,60.05,60.1,183793.0,52.6603,52.6691,52.5815,52.6253,183793.0
2018-05-30 13:00:00,60.11,60.16,60.09,60.15,144294.0,52.6341,52.6778,52.6165,52.6691,144294.0
2018-05-30 13:30:00,60.15,60.19,60.14,60.16,864532.0,52.6691,52.7041,52.6603,52.6778,864532.0
2018-05-30 14:00:00,60.16,60.2,60.12,60.14,1646244.0,52.6778,52.7129,52.6428,52.6603,1646244.0
2018-05-30 14:30:00,60.14,60.18,60.13,60.17,360723.0,52.6603,52.6954,52.6516,52.6866,360723.0
2018-05-30 15:00:00,60.16,60.17,60.09,60.09,281409.0,52.6778,52.6866,52.6165,52.6165,281409.0
2018-05-30 15:30:00,60.09,60.15,60.06,60.15,1288509.0,52.6165,52.6691,52.5903,52.6691,1288509.0
2018-05-31 09:30:00,59.99,59.99,59.85,59.88,441029.0,52.529,52.529,52.4064,52.4327,441029.0
2018-05-31 10:00:00,59.89,59.92,59.81,59.91,513439.0,52.4414,52.4677,52.3714,52.4589,513439.0
2018-05-31 10:30:00,59.91,59.93,59.71,59.73,557820.0,52.4589,52.4764,52.2838,52.3013,557820.0
2018-05-31 11:00:00,59.72,59.75,59.63,59.74,477711.0,52.2926,52.3188,52.2138,52.3101,477711.0
2018-05-31 11:30:00,59.73,59.85,59.67,59.79,737971.0,52.3013,52.4064,52.2488,52.3539,737971.0
2018-05-31 12:00:00,59.79,59.81,59.74,59.76,216252.0,52.3539,52.3714,52.3101,52.3276,216252.0
2018-05-31 12:30:00,59.76,59.84,59.74,59.83,195817.0,52.3276,52.3976,52.3101,52.3889,195817.0
2018-05-31 13:00:00,59.83,59.84,59.73,59.75,225312.0,52.3889,52.3976,52.3013,52.3188,225312.0
2018-05-31 13:30:00,59.75,59.75,59.65,59.66,298947.0,52.3188,52.3188,52.2313,52.24,298947.0
2018-05-31 14:00:00,59.66,59.72,59.62,59.69,320191.0,52.24,52.2926,52.205,52.2663,320191.0
2018-05-31 14:30:00,59.69,59.74,59.67,59.73,183470.0,52.2663,52.3101,52.2488,52.3013,183470.0
2018-05-31 15:00:00,59.73,59.79,59.71,59.78,567677.0,52.3013,52.3539,52.2838,52.3451,567677.0
2018-05-31 15:30:00,59.78,59.79,59.72,59.73,1060321.0,52.3451,52.3539,52.2926,52.3013,1060321.0
2018-06-01 09:30:00,60.13,60.15,60.07,60.11,445406.0,52.6516,52.6691,52.599,52.6341,445406.0
2018-06-01 10:00:00,60.11,60.15,60.03,60.07,1407074.0,52.6341,52.6691,52.564,52.599,1407074.0
2018-06-01 10:30:00,60.06,60.17,60.03,60.12,473139.0,52.5903,52.6866,52.564,52.6428,473139.0
2018-06-01 11:00:00,60.12,60.18,60.12,60.15,583983.0,52.6428,52.6954,52.6428,52.6691,583983.0
2018-06-01 11:30:00,60.15,60.17,60.13,60.14,496287.0,52.6691,52.6866,52.6516,52.6603,496287.0
2018-06-01 12:00:00,60.15,60.2,60.14,60.18,254631.0,52.6691,52.7129,52.6603,52.6954,254631.0
2018-06-01 12:30:00,60.18,60.19,60.15,60.18,184484.0,52.6954,52.7041,52.6691,52.6954,184484.0
2018-06-01 13:00:00,60.18,60.23,60.18,60.22,151208.0,52.6954,52.7391,52.6954,52.7304,151208.0
2018-06-01 13:30:00,60.21,60.23,60.17,60.18,299577.0,52.7216,52.7391,52.6866,52.6954,299577.0
2018-06-01 14:00:00,60.18,60.2,60.15,60.2,182655.0,52.6954,52.7129,52.6691,52.7129,182655.0
2018-06-01 14:30:00,60.2,60.23,60.17,60.21,180272.0,52.7129,52.7391,52.6866,52.7216,180272.0
2018-06-01 15:00:00,60.21,60.22,60.13,60.14,220237.0,52.7216,52.7304,52.6516,52.6603,220237.0
2018-06-01 15:30:00,60.14,60.18,60.13,60.17,537866.0,52.6603,52.6954,52.6516,52.6866,537866.0
2018-06-04 09:30:00,60.67,60.73,60.65,60.7,685216.0,53.1244,53.177,53.1069,53.1507,685216.0
2018-06-04 10:00:00,60.7,60.72,60.61,60.64,413211.0,53.1507,53.1682,53.0719,53.0981,413211.0
2018-06-04 10:30:00,60.63,60.66,60.59,60.6,343844.0,53.0894,53.1157,53.0544,53.0631,343844.0
2018-06-04 11:00:00,60.6,60.63,60.53,60.58,237012.0,53.0631,53.0894,53.0018,53.0456,237012.0
2018-06-04 11:30:00,60.58,60.6,60.54,60.6,539948.0,53.0456,53.0631,53.0106,53.0631,539948.0
2018-06-04 12:00:00,60.6,60.6,60.55,60.59,223666.0,53.0631,53.0631,53.0193,53.0544,223666.0
2018-06-04 12:30:00,60.6,60.62,60.58,60.59,249144.0,53.0631,53.0806,53.0456,53.0544,249144.0
2018-06-04 13:00:00,60.59,60.62,60.57,60.61,197150.0,53.0544,53.0806,53.0369,53.0719,197150.0
2018-06-04 13:30:00,60.62,60.62,60.53,60.54,216100.0,53.0806,53.0806,53.0018,53.0106,216100.0
2018-06-04 14:00:00,60.54,60.55,60.53,60.53,70295.0,53.0106,53.0193,53.0018,53.0018,70295.0
2018-06-04 14:30:00,60.54,60.58,60.52,60.57,229983.0,53.0106,53.0456,52.9931,53.0369,229983.0
2018-06-04 15:00:00,60.57,60.6,60.56,60.59,365400.0,53.0369,53.0631,53.0281,53.0544,365400.0
2018-06-04 15:30:00,60.59,60.59,60.5,60.51,896758.0,53.0544,53.0544,52.9756,52.9843,896758.0
2018-06-05 09:30:00,60.43,60.46,60.39,60.41,239241.0,52.9143,52.9405,52.8792,52.8968,239241.0
2018-06-05 10:00:00,60.41,60.42,60.38,60.42,199787.0,52.8968,52.9055,52.8705,52.9055,199787.0
2018-06-05 10:30:00,60.42,60.44,60.32,60.4,768593.0,52.9055,52.923,52.8179,52.888,768593.0
2018-06-05 11:00:00,60.4,60.43,60.33,60.4,422117.0,52.888,52.9143,52.8267,52.888,422117.0
2018-06-05 11:30:00,60.4,60.43,60.34,60.36,380953.0,52.888,52.9143,52.8355,52.853,380953.0
2018-06-05 12:00:00,60.35,60.42,60.31,60.41,739711.0,52.8442,52.9055,52.8092,52.8968,739711.0
2018-06-05 12:30:00,60.41,60.43,60.36,60.41,197419.0,52.8968,52.9143,52.853,52.8968,197419.0
2018-06-05 13:00:00,60.42,60.45,60.4,60.4,180688.0,52.9055,52.9318,52.888,52.888,180688.0
2018-06-05 13:30:00,60.4,60.42,60.38,60.41,172648.0,52.888,52.9055,52.8705,52.8968,172648.0
2018-06-05 14:00:00,60.41,60.41,60.36,60.41,213685.0,52.8968,52.8968,52.853,52.8968,213685.0
2018-06-05 14:30:00,60.41,60.42,60.39,60.41,161813.0,52.8968,52.9055,52.8792,52.8968,161813.0
2018-06-05 15:00:00,60.41,60.41,60.38,60.39,380488.0,52.8968,52.8968,52.8705,52.8792,380488.0
2018-06-05 15:30:00,60.39,60.44,60.39,60.41,958640.0,52.8792,52.923,52.8792,52.8968,958640.0
2018-06-06 09:30:00,60.5,60.55,60.43,60.46,450090.0,52.9756,53.0193,52.9143,52.9405,450090.0
2018-06-06 10:00:00,60.46,60.48,60.42,60.47,310653.0,52.9405,52.958,52.9055,52.9493,310653.0
2018-06-06 10:30:00,60.46,60.5,60.41,60.48,227285.0,52.9405,52.9756,52.8968,52.958,227285.0
2018-06-06 11:00:00,60.48,60.58,60.48,60.58,296305.0,52.958,53.0456,52.958,53.0456,296305.0
2018-06-06 11:30:00,60.59,60.66,60.57,60.65,475992.0,53.0544,53.1157,53.0369,53.1069,475992.0
2018-06-06 12:00:00,60.65,60.65,60.59,60.6,898331.0,53.1069,53.1069,53.0544,53.0631,898331.0
2018-06-06 12:30:00,60.6,60.61,60.56,60.58,398053.0,53.0631,53.0719,53.0281,53.0456,398053.0
2018-06-06 13:00:00,60.58,60.6,60.55,60.59,325198.0,53.0456,53.0631,53.0193,53.0544,325198.0
2018-06-06 13:30:00,60.6,60.6,60.57,60.59,157210.0,53.0631,53.0631,53.0369,53.0544,157210.0
2018-06-06 14:00:00,60.59,60.64,60.58,60.62,228314.0,53.0544,53.0981,53.0456,53.0806,228314.0
2018-06-06 14:30:00,60.63,60.67,60.62,60.65,213130.0,53.0894,53.1244,53.0806,53.1069,213130.0
2018-06-06 15:00:00,60.65,60.68,60.63,60.68,378109.0,53.1069,53.1332,53.0894,53.1332,378109.0
2018-06-06 15:30:00,60.68,60.68,60.65,60.67,758914.0,53.1332,53.1332,53.1069,53.1244,758914.0
2018-06-07 09:30:00,60.9,60.93,60.82,60.86,224942.0,53.3258,53.3521,53.2558,53.2908,224942.0
2018-06-07 10:00:00,60.85,60.89,60.83,60.85,489367.0,53.282,53.3171,53.2645,53.282,489367.0
2018-06-07 10:30:00,60.85,60.86,60.8,60.85,312730.0,53.282,53.2908,53.2382,53.282,312730.0
2018-06-07 11:00:00,60.85,60.92,60.82,60.85,206532.0,53.282,53.3433,53.2558,53.282,206532.0
2018-06-07 11:30:00,60.85,60.87,60.81,60.84,178560.0,53.282,53.2995,53.247,53.2733,178560.0
2018-06-07 12:00:00,60.85,60.89,60.82,60.86,91107.0,53.282,53.3171,53.2558,53.2908,91107.0
2018-06-07 12:30:00,60.85,60.87,60.75,60.77,298632.0,53.282,53.2995,53.1945,53.212,298632.0
2018-06-07 13:00:00,60.77,60.8,60.73,60.76,443115.0,53.212,53.2382,53.177,53.2032,443115.0
2018-06-07 13:30:00,60.75,60.8,60.61,60.64,632987.0,53.1945,53.2382,53.0719,53.0981,632987.0
2018-06-07 14:00:00,60.64,60.72,60.62,60.7,366668.0,53.0981,53.1682,53.0806,53.1507,366668.0
2018-06-07 14:30:00,60.7,60.76,60.69,60.76,218731.0,53.1507,53.2032,53.1419,53.2032,218731.0
2018-06-07 15:00:00,60.76,60.77,60.71,60.75,505331.0,53.2032,53.212,53.1594,53.1945,505331.0
2018-06-07 15:30:00,60.75,60.77,60.65,60.67,1085405.0,53.1945,53.212,53.1069,53.1244,1085405.0
2018-06-08 09:30:00,60.67,60.73,60.65,60.72,431189.0,53.1244,53.177,53.1069,53.1682,431189.0
2018-06-08 10:00:00,60.72,60.78,60.69,60.73,199452.0,53.1682,53.2207,53.1419,53.177,199452.0
2018-06-08 10:30:00,60.72,60.76,60.66,60.75,190284.0,53.1682,53.2032,53.1157,53.1945,190284.0
2018-06-08 11:00:00,60.75,60.77,60.72,60.73,234918.0,53.1945,53.212,53.1682,53.177,234918.0
2018-06-08 11:30:00,60.73,60.76,60.69,60.76,306441.0,53.177,53.2032,53.1419,53.2032,306441.0
2018-06-08 12:00:00,60.76,60.83,60.75,60.8,1851287.0,53.2032,53.2645,53.1945,53.2382,1851287.0
2018-06-08 12:30:00,60.8,60.84,60.78,60.8,368276.0,53.2382,53.2733,53.2207,53.2382,368276.0
2018-06-08 13:00:00,60.8,60.81,60.78,60.79,99484.0,53.2382,53.247,53.2207,53.2295,99484.0
2018-06-08 13:30:00,60.79,60.8,60.74,60.78,1101496.0,53.2295,53.2382,53.1857,53.2207,1101496.0
2018-06-08 14:00:00,60.77,60.83,60.77,60.8,242712.0,53.212,53.2645,53.212,53.2382,242712.0
2018-06-08 14:30:00,60.8,60.84,60.8,60.82,227900.0,53.2382,53.2733,53.2382,53.2558,227900.0
2018-06-08 15:00:00,60.82,60.87,60.81,60.87,487320.0,53.2558,53.2995,53.247,53.2995,487320.0
2018-06-08 15:30:00,60.87,60.9,60.81,60.82,960741.0,53.2995,53.3258,53.247,53.2558,960741.0
2018-06-11 09:30:00,61.03,61.06,60.99,61.0,237742.0,53.4396,53.4659,53.4046,53.4134,237742.0
2018-06-11 10:00:00,61.0,61.07,61.0,61.04,377654.0,53.4134,53.4747,53.4134,53.4484,377654.0
2018-06-11 10:30:00,61.05,61.05,60.99,61.01,184800.0,53.4572,53.4572,53.4046,53.4221,184800.0
2018-06-11 11:00:00,61.01,61.11,60.99,61.1,315453.0,53.4221,53.5097,53.4046,53.5009,315453.0
2018-06-11 11:30:00,61.1,61.14,61.08,61.14,169540.0,53.5009,53.536,53.4834,53.536,169540.0
2018-06-11 12:00:00,61.13,61.18,61.13,61.16,153356.0,53.5272,53.571,53.5272,53.5535,153356.0
2018-06-11 12:30:00,61.17,61.17,61.13,61.14,332470.0,53.5622,53.5622,53.5272,53.536,332470.0
2018-06-11 13:00:00,61.14,61.14,61.1,61.1,150879.0,53.536,53.536,53.5009,53.5009,150879.0
2018-06-11 13:30:00,61.1,61.14,61.09,61.1,764243.0,53.5009,53.536,53.4922,53.5009,764243.0
2018-06-11 14:00:00,61.1,61.13,61.1,61.13,160151.0,53.5009,53.5272,53.5009,53.5272,160151.0
2018-06-11 14:30:00,61.13,61.14,61.11,61.14,220237.0,53.5272,53.536,53.5097,53.536,220237.0
2018-06-11 15:00:00,61.14,61.16,61.13,61.16,110670.0,53.536,53.5535,53.5272,53.5535,110670.0
2018-06-11 15:30:00,61.16,61.16,61.03,61.04,1717827.0,53.5535,53.5535,53.4396,53.4484,1717827.0
2018-06-12 09:30:00,60.78,60.86,60.74,60.75,484995.0,53.2207,53.2908,53.1857,53.1945,484995.0
2018-06-12 10:00:00,60.75,60.82,60.73,60.77,638338.0,53.1945,53.2558,53.177,53.212,638338.0
2018-06-12 10:30:00,60.78,60.83,60.77,60.8,357084.0,53.2207,53.2645,53.212,53.2382,357084.0
2018-06-12 11:00:00,60.8,60.81,60.71,60.79,500651.0,53.2382,53.247,53.1594,53.2295,500651.0
2018-06-12 11:30:00,60.8,60.85,60.79,60.84,181830.0,53.2382,53.282,53.2295,53.2733,181830.0
2018-06-12 12:00:00,60.84,60.85,60.75,60.75,174234.0,53.2733,53.282,53.1945,53.1945,174234.0
2018-06-12 12:30:00,60.75,60.76,60.72,60.73,114974.0,53.1945,53.2032,53.1682,53.177,114974.0
2018-06-12 13:00:00,60.73,60.74,60.67,60.71,250659.0,53.177,53.1857,53.1244,53.1594,250659.0
2018-06-12 13:30:00,60.71,60.72,60.67,60.72,162266.0,53.1594,53.1682,53.1244,53.1682,162266.0
2018-06-12 14:00:00,60.72,60.72,60.62,60.63,265957.0,53.1682,53.1682,53.0806,53.0894,265957.0
2018-06-12 14:30:00,60.63,60.66,60.61,60.63,260820.0,53.0894,53.1157,53.0719,53.0894,260820.0
2018-06-12 15:00:00,60.63,60.7,60.62,60.7,240760.0,53.0894,53.1507,53.0806,53.1507,240760.0
2018-06-12 15:30:00,60.7,60.7,60.65,60.66,1089313.0,53.1507,53.1507,53.1069,53.1157,1089313.0
2018-06-13 09:30:00,60.84,60.88,60.79,60.8,448080.0,53.2733,53.3083,53.2295,53.2382,448080.0
2018-06-13 10:00:00,60.8,60.85,60.79,60.85,347512.0,53.2382,53.282,53.2295,53.282,347512.0
2018-06-13 10:30:00,60.85,60.88,60.81,60.84,470504.0,53.282,53.3083,53.247,53.2733,470504.0
2018-06-13 11:00:00,60.84,60.89,60.84,60.89,206776.0,53.2733,53.3171,53.2733,53.3171,206776.0
2018-06-13 11:30:00,60.89,60.91,60.86,60.87,84703.0,53.3171,53.3346,53.2908,53.2995,84703.0
2018-06-13 12:00:00,60.87,60.87,60.76,60.78,229478.0,53.2995,53.2995,53.2032,53.2207,229478.0
2018-06-13 12:30:00,60.78,60.78,60.74,60.75,243581.0,53.2207,53.2207,53.1857,53.1945,243581.0
2018-06-13 13:00:00,60.74,60.76,60.72,60.75,49949.0,53.1857,53.2032,53.1682,53.1945,49949.0
2018-06-13 13:30:00,60.75,60.79,60.75,60.77,317006.0,53.1945,53.2295,53.1945,53.212,317006.0
2018-06-13 14:00:00,60.76,60.76,60.56,60.57,715154.0,53.2032,53.2032,53.0281,53.0369,715154.0
2018-06-13 14:30:00,60.56,60.72,60.51,60.71,443070.0,53.0281,53.1682,52.9843,53.1594,443070.0
2018-06-13 15:00:00,60.72,60.81,60.7,60.72,218539.0,53.1682,53.247,53.1507,53.1682,218539.0
2018-06-13 15:30:00,60.72,60.76,60.69,60.7,1091471.0,53.1682,53.2032,53.1419,53.1507,1091471.0
2018-06-14 09:30:00,60.72,60.77,60.7,60.72,366308.0,53.1682,53.212,53.1507,53.1682,366308.0
2018-06-14 10:00:00,60.72,60.79,60.72,60.74,547121.0,53.1682,53.2295,53.1682,53.1857,547121.0
2018-06-14 10:30:00,60.74,60.75,60.68,60.71,304533.0,53.1857,53.1945,53.1332,53.1594,304533.0
2018-06-14 11:00:00,60.7,60.77,60.67,60.77,762861.0,53.1507,53.212,53.1244,53.212,762861.0
2018-06-14 11:30:00,60.77,60.79,60.74,60.78,476511.0,53.212,53.2295,53.1857,53.2207,476511.0
2018-06-14 12:00:00,60.79,60.8,60.73,60.73,378315.0,53.2295,53.2382,53.177,53.177,378315.0
2018-06-14 12:30:00,60.73,60.75,60.68,60.69,286487.0,53.177,53.1945,53.1332,53.1419,286487.0
2018-06-14 13:00:00,60.69,60.72,60.67,60.71,232418.0,53.1419,53.1682,53.1244,53.1594,232418.0
2018-06-14 13:30:00,60.71,60.73,60.68,60.68,249050.0,53.1594,53.177,53.1332,53.1332,249050.0
2018-06-14 14:00:00,60.69,60.7,60.65,60.66,137207.0,53.1419,53.1507,53.1069,53.1157,137207.0
2018-06-14 14:30:00,60.67,60.69,60.63,60.64,105300.0,53.1244,53.1419,53.0894,53.0981,105300.0
2018-06-14 15:00:00,60.64,60.68,60.61,60.68,252622.0,53.0981,53.1332,53.0719,53.1332,252622.0
2018-06-14 15:30:00,60.68,60.68,60.59,60.62,1035795.0,53.1332,53.1332,53.0544,53.0806,1035795.0
2018-06-15 09:30:00,60.36,60.4,60.25,60.29,417495.0,52.853,52.888,52.7566,52.7917,417495.0
2018-06-15 10:00:00,60.3,60.3,60.17,60.17,487452.0,52.8004,52.8004,52.6866,52.6866,487452.0
2018-06-15 10:30:00,60.17,60.22,60.09,60.2,1007779.0,52.6866,52.7304,52.6165,52.7129,1007779.0
2018-06-15 11:00:00,60.21,60.22,60.11,60.12,274959.0,52.7216,52.7304,52.6341,52.6428,274959.0
2018-06-15 11:30:00,60.12,60.14,60.06,60.12,334700.0,52.6428,52.6603,52.5903,52.6428,334700.0
2018-06-15 12:00:00,60.12,60.13,60.07,60.11,263936.0,52.6428,52.6516,52.599,52.6341,263936.0
2018-06-15 12:30:00,60.12,60.17,60.11,60.17,375672.0,52.6428,52.6866,52.6341,52.6866,375672.0
2018-06-15 13:00:00,60.16,60.2,60.16,60.17,139737.0,52.6778,52.7129,52.6778,52.6866,139737.0
2018-06-15 13:30:00,60.17,60.18,60.14,60.16,276940.0,52.6866,52.6954,52.6603,52.6778,276940.0
2018-06-15 14:00:00,60.17,60.3,60.15,60.3,299574.0,52.6866,52.8004,52.6691,52.8004,299574.0
2018-06-15 14:30:00,60.3,60.34,60.29,60.33,275321.0,52.8004,52.8355,52.7917,52.8267,275321.0
2018-06-15 15:00:00,60.33,60.35,60.29,60.34,306447.0,52.8267,52.8442,52.7917,52.8355,306447.0
2018-06-15 15:30:00,60.34,60.35,60.28,60.32,1649974.0,52.8355,52.8442,52.7829,52.8179,1649974.0
2018-06-18 09:30:00,59.73,59.81,59.68,59.8,791329.0,52.3013,52.3714,52.2575,52.3626,791329.0
2018-06-18 10:00:00,59.8,59.82,59.72,59.74,709517.0,52.3626,52.3801,52.2926,52.3101,709517.0
2018-06-18 10:30:00,59.73,59.88,59.73,59.84,628551.0,52.3013,52.4327,52.3013,52.3976,628551.0
2018-06-18 11:00:00,59.83,59.88,59.82,59.86,297331.0,52.3889,52.4327,52.3801,52.4152,297331.0
2018-06-18 11:30:00,59.86,59.87,59.77,59.79,162141.0,52.4152,52.4239,52.3363,52.3539,162141.0
2018-06-18 12:00:00,59.79,59.84,59.78,59.79,196566.0,52.3539,52.3976,52.3451,52.3539,196566.0
2018-06-18 12:30:00,59.79,59.83,59.78,59.83,253299.0,52.3539,52.3889,52.3451,52.3889,253299.0
2018-06-18 13:00:00,59.82,59.85,59.8,59.84,238938.0,52.3801,52.4064,52.3626,52.3976,238938.0
2018-06-18 13:30:00,59.84,59.85,59.8,59.85,155821.0,52.3976,52.4064,52.3626,52.4064,155821.0
2018-06-18 14:00:00,59.84,59.87,59.84,59.84,367597.0,52.3976,52.4239,52.3976,52.3976,367597.0
2018-06-18 14:30:00,59.84,59.86,59.8,59.82,295555.0,52.3976,52.4152,52.3626,52.3801,295555.0
2018-06-18 15:00:00,59.82,59.85,59.81,59.82,270354.0,52.3801,52.4064,52.3714,52.3801,270354.0
2018-06-18 15:30:00,59.82,59.9,59.81,59.88,1082368.0,52.3801,52.4502,52.3714,52.4327,1082368.0
2018-06-19 09:30:00,58.72,58.78,58.63,58.65,868075.0,51.8196,51.8726,51.7402,51.7578,868075.0
2018-06-19 10:00:00,58.65,58.67,58.6,58.62,685636.0,51.7578,51.7755,51.7137,51.7314,685636.0
2018-06-19 10:30:00,58.62,58.72,58.6,58.69,782128.0,51.7314,51.8196,51.7137,51.7931,782128.0
2018-06-19 11:00:00,58.68,58.74,58.66,58.68,2222497.0,51.7843,51.8373,51.7667,51.7843,2222497.0
2018-06-19 11:30:00,58.68,58.76,58.64,58.75,324804.0,51.7843,51.8549,51.749,51.8461,324804.0
2018-06-19 12:00:00,58.76,58.77,58.7,58.71,421736.0,51.8549,51.8637,51.802,51.8108,421736.0
2018-06-19 12:30:00,58.71,58.71,58.62,58.64,264873.0,51.8108,51.8108,51.7314,51.749,264873.0
2018-06-19 13:00:00,58.64,58.66,58.62,58.63,295144.0,51.749,51.7667,51.7314,51.7402,295144.0
2018-06-19 13:30:00,58.63,58.69,58.59,58.67,461738.0,51.7402,51.7931,51.7049,51.7755,461738.0
2018-06-19 14:00:00,58.67,58.73,58.66,58.69,212092.0,51.7755,51.8284,51.7667,51.7931,212092.0
2018-06-19 14:30:00,58.69,58.77,58.68,58.75,502042.0,51.7931,51.8637,51.7843,51.8461,502042.0
2018-06-19 15:00:00,58.76,58.77,58.69,58.69,491928.0,51.8549,51.8637,51.7931,51.7931,491928.0
2018-06-19 15:30:00,58.7,58.82,58.68,58.81,1509952.0,51.802,51.9079,51.7843,51.899,1509952.0
2018-06-20 09:30:00,58.99,59.03,58.87,58.89,608227.0,52.0579,52.0932,51.952,51.9696,608227.0
2018-06-20 10:00:00,58.9,58.91,58.69,58.72,552743.0,51.9785,51.9873,51.7931,51.8196,552743.0
2018-06-20 10:30:00,58.72,58.78,58.67,58.78,541867.0,51.8196,51.8726,51.7755,51.8726,541867.0
2018-06-20 11:00:00,58.78,58.84,58.71,58.83,538683.0,51.8726,51.9255,51.8108,51.9167,538683.0
2018-06-20 11:30:00,58.83,58.84,58.79,58.84,366546.0,51.9167,51.9255,51.8814,51.9255,366546.0
2018-06-20 12:00:00,58.84,58.87,58.82,58.84,312591.0,51.9255,51.952,51.9079,51.9255,312591.0
2018-06-20 12:30:00,58.84,58.91,58.82,58.9,220984.0,51.9255,51.9873,51.9079,51.9785,220984.0
2018-06-20 13:00:00,58.9,58.9,58.81,58.82,258438.0,51.9785,51.9785,51.899,51.9079,258438.0
2018-06-20 13:30:00,58.82,58.82,58.79,58.8,175206.0,51.9079,51.9079,51.8814,51.8902,175206.0
2018-06-20 14:00:00,58.8,58.8,58.78,58.79,210270.0,51.8902,51.8902,51.8726,51.8814,210270.0
2018-06-20 14:30:00,58.79,58.79,58.72,58.74,225666.0,51.8814,51.8814,51.8196,51.8373,225666.0
2018-06-20 15:00:00,58.73,58.76,58.71,58.76,823848.0,51.8284,51.8549,51.8108,51.8549,823848.0
2018-06-20 15:30:00,58.76,58.83,58.75,58.83,1071033.0,51.8549,51.9167,51.8461,51.9167,1071033.0
2018-06-21 09:30:00,58.64,58.67,58.61,58.64,394733.0,51.749,51.7755,51.7225,51.749,394733.0
2018-06-21 10:00:00,58.63,58.64,58.45,58.5,1268781.0,51.7402,51.749,51.5813,51.6255,1268781.0
2018-06-21 10:30:00,58.5,58.58,58.49,58.53,597044.0,51.6255,51.6961,51.6166,51.6519,597044.0
2018-06-21 11:00:00,58.54,58.65,58.5,58.56,3228270.0,51.6608,51.7578,51.6255,51.6784,3228270.0
2018-06-21 11:30:00,58.55,58.73,58.55,58.7,531878.0,51.6696,51.8284,51.6696,51.802,531878.0
2018-06-21 12:00:00,58.7,58.73,58.65,58.69,310903.0,51.802,51.8284,51.7578,51.7931,310903.0
2018-06-21 12:30:00,58.69,58.7,58.65,58.66,182853.0,51.7931,51.802,51.7578,51.7667,182853.0
2018-06-21 13:00:00,58.65,58.75,58.62,58.73,122054.0,51.7578,51.8461,51.7314,51.8284,122054.0
2018-06-21 13:30:00,58.73,58.78,58.7,58.77,438186.0,51.8284,51.8726,51.802,51.8637,438186.0
2018-06-21 14:00:00,58.78,58.81,58.73,58.74,246598.0,51.8726,51.899,51.8284,51.8373,246598.0
2018-06-21 14:30:00,58.73,58.76,58.7,58.7,268338.0,51.8284,51.8549,51.802,51.802,268338.0
2018-06-21 15:00:00,58.71,58.73,58.64,58.66,464037.0,51.8108,51.8284,51.749,51.7667,464037.0
2018-06-21 15:30:00,58.66,58.66,58.58,58.6,1384188.0,51.7667,51.7667,51.6961,51.7137,1384188.0
2018-06-22 09:30:00,59.12,59.13,59.0,59.06,474192.0,52.1726,52.1814,52.0667,52.1197,474192.0
2018-06-22 10:00:00,59.05,59.09,58.92,58.94,1662022.0,52.1108,52.1461,51.9961,52.0138,1662022.0
2018-06-22 10:30:00,58.94,59.03,58.91,59.02,361451.0,52.0138,52.0932,51.9873,52.0844,361451.0
2018-06-22 11:00:00,59.02,59.06,58.99,59.06,189164.0,52.0844,52.1197,52.0579,52.1197,189164.0
2018-06-22 11:30:00,59.06,59.11,59.05,59.09,437939.0,52.1197,52.1638,52.1108,52.1461,437939.0
2018-06-22 12:00:00,59.09,59.13,59.08,59.11,727206.0,52.1461,52.1814,52.1373,52.1638,727206.0
2018-06-22 12:30:00,59.11,59.14,59.09,59.13,84503.0,52.1638,52.1903,52.1461,52.1814,84503.0
2018-06-22 13:00:00,59.13,59.18,59.12,59.17,139122.0,52.1814,52.2256,52.1726,52.2167,139122.0
2018-06-22 13:30:00,59.18,59.19,59.15,59.17,440830.0,52.2256,52.2344,52.1991,52.2167,440830.0
2018-06-22 14:00:00,59.17,59.18,59.1,59.1,224300.0,52.2167,52.2256,52.155,52.155,224300.0
2018-06-22 14:30:00,59.11,59.12,59.08,59.08,189422.0,52.1638,52.1726,52.1373,52.1373,189422.0
2018-06-22 15:00:00,59.08,59.08,59.01,59.01,292863.0,52.1373,52.1373,52.0755,52.0755,292863.0
2018-06-22 15:30:00,59.01,59.01,58.86,58.88,1219616.0,52.0755,52.0755,51.9432,51.9608,1219616.0
2018-06-25 09:30:00,58.48,58.5,58.3,58.32,782807.0,51.6078,51.6255,51.449,51.4666,782807.0
2018-06-25 10:00:00,58.32,58.34,58.23,58.32,1501757.0,51.4666,51.4843,51.3872,51.4666,1501757.0
2018-06-25 10:30:00,58.32,58.37,58.24,58.27,557614.0,51.4666,51.5107,51.396,51.4225,557614.0
2018-06-25 11:00:00,58.27,58.28,58.13,58.14,799511.0,51.4225,51.4313,51.2989,51.3078,799511.0
2018-06-25 11:30:00,58.15,58.2,58.09,58.17,765782.0,51.3166,51.3607,51.2636,51.3342,765782.0
2018-06-25 12:00:00,58.18,58.18,58.04,58.14,473725.0,51.3431,51.3431,51.2195,51.3078,473725.0
2018-06-25 12:30:00,58.14,58.24,58.12,58.23,335584.0,51.3078,51.396,51.2901,51.3872,335584.0
2018-06-25 13:00:00,58.23,58.23,58.14,58.18,368243.0,51.3872,51.3872,51.3078,51.3431,368243.0
2018-06-25 13:30:00,58.19,58.27,58.18,58.22,428866.0,51.3519,51.4225,51.3431,51.3784,428866.0
2018-06-25 14:00:00,58.22,58.23,58.14,58.16,739809.0,51.3784,51.3872,51.3078,51.3254,739809.0
2018-06-25 14:30:00,58.16,58.16,57.93,57.98,1148355.0,51.3254,51.3254,51.1224,51.1666,1148355.0
2018-06-25 15:00:00,57.98,58.03,57.93,57.99,878239.0,51.1666,51.2107,51.1224,51.1754,878239.0
2018-06-25 15:30:00,58.0,58.18,57.96,58.08,2799908.0,51.1842,51.3431,51.1489,51.2548,2799908.0
2018-06-26 09:30:00,58.46,58.5,58.34,58.38,639888.0,51.5902,51.6255,51.4843,51.5196,639888.0
2018-06-26 10:00:00,58.38,58.44,58.29,58.3,458254.0,51.5196,51.5725,51.4401,51.449,458254.0
2018-06-26 10:30:00,58.3,58.34,58.2,58.27,828461.0,51.449,51.4843,51.3607,51.4225,828461.0
2018-06-26 11:00:00,58.26,58.38,58.23,58.36,470132.0,51.4137,51.5196,51.3872,51.5019,470132.0
2018-06-26 11:30:00,58.35,58.39,58.31,58.39,143388.0,51.4931,51.5284,51.4578,51.5284,143388.0
2018-06-26 12:00:00,58.4,58.51,58.39,58.49,303366.0,51.5372,51.6343,51.5284,51.6166,303366.0
2018-06-26 12:30:00,58.49,58.53,58.46,58.52,257165.0,51.6166,51.6519,51.5902,51.6431,257165.0
2018-06-26 13:00:00,58.5,58.58,58.5,58.57,155112.0,51.6255,51.6961,51.6255,51.6872,155112.0
2018-06-26 13:30:00,58.58,58.58,58.53,58.55,230448.0,51.6961,51.6961,51.6519,51.6696,230448.0
2018-06-26 14:00:00,58.56,58.57,58.52,58.55,388468.0,51.6784,51.6872,51.6431,51.6696,388468.0
2018-06-26 14:30:00,58.55,58.58,58.49,58.5,544218.0,51.6696,51.6961,51.6166,51.6255,544218.0
2018-06-26 15:00:00,58.5,58.51,58.44,58.44,786992.0,51.6255,51.6343,51.5725,51.5725,786992.0
2018-06-26 15:30:00,58.44,58.47,58.35,58.4,2139813.0,51.5725,51.599,51.4931,51.5372,2139813.0
2018-06-27 09:30:00,58.37,58.52,58.37,58.5,668009.0,51.5107,51.6431,51.5107,51.6255,668009.0
2018-06-27 10:00:00,58.5,58.56,58.48,58.51,319288.0,51.6255,51.6784,51.6078,51.6343,319288.0
2018-06-27 10:30:00,58.51,58.59,58.48,58.48,589667.0,51.6343,51.7049,51.6078,51.6078,589667.0
2018-06-27 11:00:00,58.48,58.49,58.25,58.3,1820612.0,51.6078,51.6166,51.4048,51.449,1820612.0
2018-06-27 11:30:00,58.3,58.38,58.28,58.36,465588.0,51.449,51.5196,51.4313,51.5019,465588.0
2018-06-27 12:00:00,58.35,58.44,58.34,58.37,340751.0,51.4931,51.5725,51.4843,51.5107,340751.0
2018-06-27 12:30:00,58.37,58.37,58.25,58.25,333992.0,51.5107,51.5107,51.4048,51.4048,333992.0
2018-06-27 13:00:00,58.25,58.28,58.16,58.19,483453.0,51.4048,51.4313,51.3254,51.3519,483453.0
2018-06-27 13:30:00,58.18,58.22,58.09,58.15,545983.0,51.3431,51.3784,51.2636,51.3166,545983.0
2018-06-27 14:00:00,58.15,58.19,58.08,58.12,523985.0,51.3166,51.3519,51.2548,51.2901,523985.0
2018-06-27 14:30:00,58.11,58.2,58.04,58.05,811797.0,51.2813,51.3607,51.2195,51.2283,811797.0
2018-06-27 15:00:00,58.06,58.1,57.94,58.07,644761.0,51.2372,51.2725,51.1313,51.246,644761.0
2018-06-27 15:30:00,58.07,58.11,57.95,58.0,2872717.0,51.246,51.2813,51.1401,51.1842,2872717.0
2018-06-28 09:30:00,57.95,58.02,57.85,57.92,646463.0,51.1401,51.2019,51.0519,51.1136,646463.0
2018-06-28 10:00:00,57.92,57.99,57.83,57.88,541285.0,51.1136,51.1754,51.0342,51.0783,541285.0
2018-06-28 10:30:00,57.88,57.96,57.8,57.96,556226.0,51.0783,51.1489,51.0077,51.1489,556226.0
2018-06-28 11:00:00,57.96,58.01,57.89,58.0,1613672.0,51.1489,51.193,51.0871,51.1842,1613672.0
2018-06-28 11:30:00,58.0,58.04,57.95,58.04,1578223.0,51.1842,51.2195,51.1401,51.2195,1578223.0
2018-06-28 12:00:00,58.04,58.05,57.93,57.96,1297022.0,51.2195,51.2283,51.1224,51.1489,1297022.0
2018-06-28 12:30:00,57.96,58.06,57.94,58.05,1115659.0,51.1489,51.2372,51.1313,51.2283,1115659.0
2018-06-28 13:00:00,58.05,58.07,58.03,58.05,409512.0,51.2283,51.246,51.2107,51.2283,409512.0
2018-06-28 13:30:00,58.04,58.08,58.02,58.08,126501.0,51.2195,51.2548,51.2019,51.2548,126501.0
2018-06-28 14:00:00,58.08,58.11,58.04,58.1,214127.0,51.2548,51.2813,51.2195,51.2725,214127.0
2018-06-28 14:30:00,58.1,58.13,58.05,58.12,323333.0,51.2725,51.2989,51.2283,51.2901,323333.0
2018-06-28 15:00:00,58.12,58.15,58.08,58.09,207009.0,51.2901,51.3166,51.2548,51.2636,207009.0
2018-06-28 15:30:00,58.1,58.11,58.05,58.11,746514.0,51.2725,51.2813,51.2283,51.2813,746514.0
2018-06-29 09:30:00,57.96,58.05,57.93,58.01,628819.0,51.1489,51.2283,51.1224,51.193,628819.0
2018-06-29 10:00:00,58.01,58.05,58.0,58.02,329183.0,51.193,51.2283,51.1842,51.2019,329183.0
2018-06-29 10:30:00,58.02,58.1,58.01,58.08,429249.0,51.2019,51.2725,51.193,51.2548,429249.0
2018-06-29 11:00:00,58.08,58.1,58.03,58.04,558146.0,51.2548,51.2725,51.2107,51.2195,558146.0
2018-06-29 11:30:00,58.05,58.11,58.02,58.05,279894.0,51.2283,51.2813,51.2019,51.2283,279894.0
2018-06-29 12:00:00,58.06,58.11,58.05,58.06,149480.0,51.2372,51.2813,51.2283,51.2372,149480.0
2018-06-29 12:30:00,58.06,58.06,57.99,58.03,287590.0,51.2372,51.2372,51.1754,51.2107,287590.0
2018-06-29 13:00:00,58.03,58.06,58.01,58.01,137432.0,51.2107,51.2372,51.193,51.193,137432.0
2018-06-29 13:30:00,58.02,58.02,57.98,57.99,125397.0,51.2019,51.2019,51.1666,51.1754,125397.0
2018-06-29 14:00:00,58.0,58.01,57.96,57.96,339563.0,51.1842,51.193,51.1489,51.1489,339563.0
2018-06-29 14:30:00,57.96,57.97,57.92,57.94,361996.0,51.1489,51.1577,51.1136,51.1313,361996.0
2018-06-29 15:00:00,57.94,57.96,57.87,57.9,168555.0,51.1313,51.1489,51.0695,51.096,168555.0
2018-06-29 15:30:00,57.91,57.92,57.83,57.92,1062851.0,51.1048,51.1136,51.0342,51.1136,1062851.0
2018-07-02 09:30:00,56.68,56.84,56.63,56.84,826806.0,50.0193,50.1605,49.9752,50.1605,826806.0
2018-07-02 10:00:00,56.83,56.92,56.79,56.91,471381.0,50.1517,50.2311,50.1164,50.2223,471381.0
2018-07-02 10:30:00,56.92,57.0,56.9,56.96,380536.0,50.2311,50.3017,50.2135,50.2664,380536.0
2018-07-02 11:00:00,56.97,57.05,56.85,56.87,392544.0,50.2753,50.3459,50.1694,50.187,392544.0
2018-07-02 11:30:00,56.86,56.91,56.81,56.89,359587.0,50.1782,50.2223,50.1341,50.2047,359587.0
2018-07-02 12:00:00,56.89,56.9,56.82,56.9,312017.0,50.2047,50.2135,50.1429,50.2135,312017.0
2018-07-02 12:30:00,56.89,56.91,56.82,56.83,533876.0,50.2047,50.2223,50.1429,50.1517,533876.0
2018-07-02 13:00:00,56.83,56.85,56.75,56.76,403229.0,50.1517,50.1694,50.0811,50.0899,403229.0
2018-07-02 13:30:00,56.75,56.91,56.75,56.89,296434.0,50.0811,50.2223,50.0811,50.2047,296434.0
2018-07-02 14:00:00,56.89,56.97,56.88,56.96,314379.0,50.2047,50.2753,50.1958,50.2664,314379.0
2018-07-02 14:30:00,56.96,56.98,56.85,56.86,290527.0,50.2664,50.2841,50.1694,50.1782,290527.0
2018-07-02 15:00:00,56.86,56.9,56.82,56.89,327825.0,50.1782,50.2135,50.1429,50.2047,327825.0
2018-07-02 15:30:00,56.89,57.01,56.84,57.0,1631685.0,50.2047,50.3106,50.1605,50.3017,1631685.0
2018-07-03 09:30:00,57.17,57.19,57.06,57.14,586382.0,50.4518,50.4694,50.3547,50.4253,586382.0
2018-07-03 10:00:00,57.14,57.18,57.08,57.12,966711.0,50.4253,50.4606,50.3723,50.4076,966711.0
2018-07-03 10:30:00,57.12,57.15,57.0,57.01,496795.0,50.4076,50.4341,50.3017,50.3106,496795.0
2018-07-03 11:00:00,57.01,57.1,56.99,57.07,520865.0,50.3106,50.39,50.2929,50.3635,520865.0
2018-07-03 11:30:00,57.08,57.13,57.03,57.05,220860.0,50.3723,50.4165,50.3282,50.3459,220860.0
2018-07-03 12:00:00,57.05,57.07,56.96,57.0,739262.0,50.3459,50.3635,50.2664,50.3017,739262.0
2018-07-03 12:30:00,57.0,57.01,56.87,56.92,1211553.0,50.3017,50.3106,50.187,50.2311,1211553.0
2018-07-05 09:30:00,56.84,56.88,56.73,56.74,975482.0,50.1605,50.1958,50.0635,50.0723,975482.0
2018-07-05 10:00:00,56.74,56.81,56.71,56.75,1121398.0,50.0723,50.1341,50.0458,50.0811,1121398.0
2018-07-05 10:30:00,56.75,56.77,56.69,56.71,708181.0,50.0811,50.0988,50.0282,50.0458,708181.0
2018-07-05 11:00:00,56.71,56.81,56.69,56.8,640287.0,50.0458,50.1341,50.0282,50.1252,640287.0
2018-07-05 11:30:00,56.79,56.88,56.78,56.83,348334.0,50.1164,50.1958,50.1076,50.1517,348334.0
2018-07-05 12:00:00,56.84,56.91,56.83,56.85,985062.0,50.1605,50.2223,50.1517,50.1694,985062.0
2018-07-05 12:30:00,56.85,56.85,56.8,56.83,1031726.0,50.1694,50.1694,50.1252,50.1517,1031726.0
2018-07-05 13:00:00,56.83,56.85,56.79,56.82,1539952.0,50.1517,50.1694,50.1164,50.1429,1539952.0
2018-07-05 13:30:00,56.81,56.84,56.78,56.83,327678.0,50.1341,50.1605,50.1076,50.1517,327678.0
2018-07-05 14:00:00,56.83,56.87,56.73,56.79,1095157.0,50.1517,50.187,50.0635,50.1164,1095157.0
2018-07-05 14:30:00,56.79,56.82,56.76,56.81,824205.0,50.1164,50.1429,50.0899,50.1341,824205.0
2018-07-05 15:00:00,56.81,56.88,56.8,56.84,841125.0,50.1341,50.1958,50.1252,50.1605,841125.0
2018-07-05 15:30:00,56.84,56.86,56.81,56.83,2461786.0,50.1605,50.1782,50.1341,50.1517,2461786.0
2018-07-06 09:30:00,57.0,57.09,56.93,57.09,690882.0,50.3017,50.3812,50.24,50.3812,690882.0
2018-07-06 10:00:00,57.09,57.12,57.03,57.09,472485.0,50.3812,50.4076,50.3282,50.3812,472485.0
2018-07-06 10:30:00,57.09,57.2,57.06,57.17,394573.0,50.3812,50.4782,50.3547,50.4518,394573.0
2018-07-06 11:00:00,57.18,57.3,57.17,57.28,377029.0,50.4606,50.5665,50.4518,50.5488,377029.0
2018-07-06 11:30:00,57.29,57.31,57.22,57.24,615002.0,50.5577,50.5753,50.4959,50.5135,615002.0
2018-07-06 12:00:00,57.25,57.33,57.24,57.32,239026.0,50.5224,50.593,50.5135,50.5841,239026.0
2018-07-06 12:30:00,57.32,57.34,57.25,57.27,250468.0,50.5841,50.6018,50.5224,50.54,250468.0
2018-07-06 13:00:00,57.27,57.29,57.26,57.26,102464.0,50.54,50.5577,50.5312,50.5312,102464.0
2018-07-06 13:30:00,57.27,57.29,57.25,57.27,215970.0,50.54,50.5577,50.5224,50.54,215970.0
2018-07-06 14:00:00,57.28,57.28,57.24,57.25,139477.0,50.5488,50.5488,50.5135,50.5224,139477.0
2018-07-06 14:30:00,57.26,57.28,57.21,57.26,121526.0,50.5312,50.5488,50.4871,50.5312,121526.0
2018-07-06 15:00:00,57.26,57.3,57.26,57.3,206247.0,50.5312,50.5665,50.5312,50.5665,206247.0
2018-07-06 15:30:00,57.3,57.3,57.17,57.21,851183.0,50.5665,50.5665,50.4518,50.4871,851183.0
2018-07-09 09:30:00,57.83,57.9,57.78,57.82,633781.0,51.0342,51.096,50.9901,51.0254,633781.0
2018-07-09 10:00:00,57.82,57.84,57.76,57.79,517555.0,51.0254,51.043,50.9724,50.9989,517555.0
2018-07-09 10:30:00,57.79,57.86,57.79,57.86,343148.0,50.9989,51.0607,50.9989,51.0607,343148.0
2018-07-09 11:00:00,57.86,57.88,57.82,57.86,727629.0,51.0607,51.0783,51.0254,51.0607,727629.0
2018-07-09 11:30:00,57.86,57.92,57.81,57.9,1184703.0,51.0607,51.1136,51.0166,51.096,1184703.0
2018-07-09 12:00:00,57.9,57.94,57.89,57.9,204757.0,51.096,51.1313,51.0871,51.096,204757.0
2018-07-09 12:30:00,57.91,57.91,57.86,57.88,121556.0,51.1048,51.1048,51.0607,51.0783,121556.0
2018-07-09 13:00:00,57.88,57.89,57.82,57.85,212182.0,51.0783,51.0871,51.0254,51.0519,212182.0
2018-07-09 13:30:00,57.85,57.9,57.84,57.88,326077.0,51.0519,51.096,51.043,51.0783,326077.0
2018-07-09 14:00:00,57.88,57.9,57.87,57.89,300303.0,51.0783,51.096,51.0695,51.0871,300303.0
2018-07-09 14:30:00,57.89,57.94,57.87,57.94,335793.0,51.0871,51.1313,51.0695,51.1313,335793.0
2018-07-09 15:00:00,57.94,57.96,57.92,57.95,331723.0,51.1313,51.1489,51.1136,51.1401,331723.0
2018-07-09 15:30:00,57.95,58.02,57.93,57.99,2091762.0,51.1401,51.2019,51.1224,51.1754,2091762.0
2018-07-10 09:30:00,57.7,57.75,57.66,57.72,510472.0,50.9195,50.9636,50.8842,50.9371,510472.0
2018-07-10 10:00:00,57.73,57.77,57.69,57.73,634005.0,50.946,50.9813,50.9107,50.946,634005.0
2018-07-10 10:30:00,57.73,57.81,57.71,57.79,456781.0,50.946,51.0166,50.9283,50.9989,456781.0
2018-07-10 11:00:00,57.79,57.81,57.72,57.78,832225.0,50.9989,51.0166,50.9371,50.9901,832225.0
2018-07-10 11:30:00,57.77,57.8,57.75,57.79,283474.0,50.9813,51.0077,50.9636,50.9989,283474.0
2018-07-10 12:00:00,57.79,57.79,57.74,57.78,162070.0,50.9989,50.9989,50.9548,50.9901,162070.0
2018-07-10 12:30:00,57.78,57.78,57.73,57.75,109344.0,50.9901,50.9901,50.946,50.9636,109344.0
2018-07-10 13:00:00,57.74,57.77,57.71,57.73,353230.0,50.9548,50.9813,50.9283,50.946,353230.0
2018-07-10 13:30:00,57.74,57.77,57.68,57.77,327330.0,50.9548,50.9813,50.9018,50.9813,327330.0
2018-07-10 14:00:00,57.77,57.8,57.75,57.78,208136.0,50.9813,51.0077,50.9636,50.9901,208136.0
2018-07-10 14:30:00,57.78,57.79,57.75,57.77,151624.0,50.9901,50.9989,50.9636,50.9813,151624.0
2018-07-10 15:00:00,57.77,57.81,57.76,57.79,124107.0,50.9813,51.0166,50.9724,50.9989,124107.0
2018-07-10 15:30:00,57.79,57.81,57.76,57.78,669038.0,50.9989,51.0166,50.9724,50.9901,669038.0
2018-07-11 09:30:00,57.2,57.3,57.2,57.25,536079.0,50.4782,50.5665,50.4782,50.5224,536079.0
2018-07-11 10:00:00,57.25,57.34,57.24,57.32,1162228.0,50.5224,50.6018,50.5135,50.5841,1162228.0
2018-07-11 10:30:00,57.32,57.36,57.22,57.27,391660.0,50.5841,50.6194,50.4959,50.54,391660.0
2018-07-11 11:00:00,57.27,57.3,57.07,57.08,480482.0,50.54,50.5665,50.3635,50.3723,480482.0
2018-07-11 11:30:00,57.08,57.13,57.03,57.04,249797.0,50.3723,50.4165,50.3282,50.337,249797.0
2018-07-11 12:00:00,57.04,57.07,57.0,57.03,263842.0,50.337,50.3635,50.3017,50.3282,263842.0
2018-07-11 12:30:00,57.02,57.05,56.93,56.94,332137.0,50.3194,50.3459,50.24,50.2488,332137.0
2018-07-11 13:00:00,56.95,56.98,56.89,56.96,596959.0,50.2576,50.2841,50.2047,50.2664,596959.0
2018-07-11 13:30:00,56.95,56.98,56.87,56.89,274327.0,50.2576,50.2841,50.187,50.2047,274327.0
2018-07-11 14:00:00,56.88,56.91,56.77,56.86,395718.0,50.1958,50.2223,50.0988,50.1782,395718.0
2018-07-11 14:30:00,56.85,56.9,56.81,56.83,1936109.0,50.1694,50.2135,50.1341,50.1517,1936109.0
2018-07-11 15:00:00,56.82,56.97,56.81,56.93,1815436.0,50.1429,50.2753,50.1341,50.24,1815436.0
2018-07-11 15:30:00,56.94,57.03,56.93,56.95,1833739.0,50.2488,50.3282,50.24,50.2576,1833739.0
2018-07-12 09:30:00,57.0,57.0,56.88,56.9,496933.0,50.3017,50.3017,50.1958,50.2135,496933.0
2018-07-12 10:00:00,56.89,56.93,56.84,56.91,718114.0,50.2047,50.24,50.1605,50.2223,718114.0
2018-07-12 10:30:00,56.91,56.96,56.88,56.92,511396.0,50.2223,50.2664,50.1958,50.2311,511396.0
2018-07-12 11:00:00,56.93,56.95,56.91,56.93,332333.0,50.24,50.2576,50.2223,50.24,332333.0
2018-07-12 11:30:00,56.93,57.0,56.9,56.99,215329.0,50.24,50.3017,50.2135,50.2929,215329.0
2018-07-12 12:00:00,56.99,57.02,56.98,57.02,149627.0,50.2929,50.3194,50.2841,50.3194,149627.0
2018-07-12 12:30:00,57.02,57.05,56.94,57.04,543730.0,50.3194,50.3459,50.2488,50.337,543730.0
2018-07-12 13:00:00,57.03,57.06,56.98,57.02,170643.0,50.3282,50.3547,50.2841,50.3194,170643.0
2018-07-12 13:30:00,57.03,57.03,56.92,56.93,122344.0,50.3282,50.3282,50.2311,50.24,122344.0
2018-07-12 14:00:00,56.94,56.96,56.92,56.94,373409.0,50.2488,50.2664,50.2311,50.2488,373409.0
2018-07-12 14:30:00,56.93,56.97,56.91,56.96,590746.0,50.24,50.2753,50.2223,50.2664,590746.0
2018-07-12 15:00:00,56.96,56.97,56.91,56.96,392759.0,50.2664,50.2753,50.2223,50.2664,392759.0
2018-07-12 15:30:00,56.96,57.04,56.95,57.01,1520408.0,50.2664,50.337,50.2576,50.3106,1520408.0
2018-07-13 09:30:00,57.47,57.5,57.33,57.36,790781.0,50.7165,50.743,50.593,50.6194,790781.0
2018-07-13 10:00:00,57.35,57.45,57.35,57.43,241534.0,50.6106,50.6989,50.6106,50.6812,241534.0
2018-07-13 10:30:00,57.44,57.53,57.42,57.51,690639.0,50.69,50.7695,50.6724,50.7518,690639.0
2018-07-13 11:00:00,57.51,57.54,57.47,57.53,154323.0,50.7518,50.7783,50.7165,50.7695,154323.0
2018-07-13 11:30:00,57.53,57.53,57.47,57.49,342818.0,50.7695,50.7695,50.7165,50.7342,342818.0
2018-07-13 12:00:00,57.49,57.51,57.46,57.48,200946.0,50.7342,50.7518,50.7077,50.7253,200946.0
2018-07-13 12:30:00,57.48,57.52,57.46,57.51,471886.0,50.7253,50.7606,50.7077,50.7518,471886.0
2018-07-13 13:00:00,57.51,57.51,57.46,57.5,400882.0,50.7518,50.7518,50.7077,50.743,400882.0
2018-07-13 13:30:00,57.5,57.5,57.44,57.49,176100.0,50.743,50.743,50.69,50.7342,176100.0
2018-07-13 14:00:00,57.49,57.53,57.48,57.52,202622.0,50.7342,50.7695,50.7253,50.7606,202622.0
2018-07-13 14:30:00,57.51,57.55,57.5,57.52,242558.0,50.7518,50.7871,50.743,50.7606,242558.0
2018-07-13 15:00:00,57.52,57.56,57.51,57.55,262700.0,50.7606,50.7959,50.7518,50.7871,262700.0
2018-07-13 15:30:00,57.54,57.59,57.53,57.57,890058.0,50.7783,50.8224,50.7695,50.8048,890058.0
2018-07-16 09:30:00,57.68,57.72,57.63,57.7,678374.0,50.9018,50.9371,50.8577,50.9195,678374.0
2018-07-16 10:00:00,57.69,57.72,57.62,57.66,339495.0,50.9107,50.9371,50.8489,50.8842,339495.0
2018-07-16 10:30:00,57.66,57.73,57.59,57.6,125169.0,50.8842,50.946,50.8224,50.8312,125169.0
2018-07-16 11:00:00,57.59,57.66,57.58,57.63,170034.0,50.8224,50.8842,50.8136,50.8577,170034.0
2018-07-16 11:30:00,57.63,57.64,57.59,57.63,219241.0,50.8577,50.8665,50.8224,50.8577,219241.0
2018-07-16 12:00:00,57.63,57.67,57.61,57.67,82404.0,50.8577,50.893,50.8401,50.893,82404.0
2018-07-16 12:30:00,57.66,57.72,57.64,57.72,114730.0,50.8842,50.9371,50.8665,50.9371,114730.0
2018-07-16 13:00:00,57.72,57.73,57.69,57.72,73800.0,50.9371,50.946,50.9107,50.9371,73800.0
2018-07-16 13:30:00,57.71,57.74,57.66,57.67,78747.0,50.9283,50.9548,50.8842,50.893,78747.0
2018-07-16 14:00:00,57.68,57.69,57.65,57.68,100651.0,50.9018,50.9107,50.8754,50.9018,100651.0
2018-07-16 14:30:00,57.68,57.68,57.62,57.63,215824.0,50.9018,50.9018,50.8489,50.8577,215824.0
2018-07-16 15:00:00,57.63,57.65,57.6,57.62,2077681.0,50.8577,50.8754,50.8312,50.8489,2077681.0
2018-07-16 15:30:00,57.63,57.66,57.57,57.59,1659969.0,50.8577,50.8842,50.8048,50.8224,1659969.0
2018-07-17 09:30:00,57.87,57.89,57.82,57.86,406790.0,51.0695,51.0871,51.0254,51.0607,406790.0
2018-07-17 10:00:00,57.87,57.94,57.87,57.93,428487.0,51.0695,51.1313,51.0695,51.1224,428487.0
2018-07-17 10:30:00,57.93,58.02,57.91,58.0,540107.0,51.1224,51.2019,51.1048,51.1842,540107.0
2018-07-17 11:00:00,58.0,58.04,57.98,58.02,849438.0,51.1842,51.2195,51.1666,51.2019,849438.0
2018-07-17 11:30:00,58.02,58.08,58.01,58.08,896034.0,51.2019,51.2548,51.193,51.2548,896034.0
2018-07-17 12:00:00,58.08,58.1,58.02,58.09,389566.0,51.2548,51.2725,51.2019,51.2636,389566.0
2018-07-17 12:30:00,58.09,58.09,58.01,58.05,534434.0,51.2636,51.2636,51.193,51.2283,534434.0
2018-07-17 13:00:00,58.05,58.11,58.04,58.06,218283.0,51.2283,51.2813,51.2195,51.2372,218283.0
2018-07-17 13:30:00,58.07,58.1,58.04,58.05,698239.0,51.246,51.2725,51.2195,51.2283,698239.0
2018-07-17 14:00:00,58.05,58.08,58.04,58.05,236905.0,51.2283,51.2548,51.2195,51.2283,236905.0
2018-07-17 14:30:00,58.05,58.07,58.02,58.03,421453.0,51.2283,51.246,51.2019,51.2107,421453.0
2018-07-17 15:00:00,58.03,58.12,58.02,58.1,670023.0,51.2107,51.2901,51.2019,51.2725,670023.0
2018-07-17 15:30:00,58.1,58.11,58.04,58.08,1058103.0,51.2725,51.2813,51.2195,51.2548,1058103.0
2018-07-18 09:30:00,57.96,58.0,57.94,57.95,878675.0,51.1489,51.1842,51.1313,51.1401,878675.0
2018-07-18 10:00:00,57.95,57.98,57.93,57.98,351855.0,51.1401,51.1666,51.1224,51.1666,351855.0
2018-07-18 10:30:00,57.97,58.03,57.95,58.03,477702.0,51.1577,51.2107,51.1401,51.2107,477702.0
2018-07-18 11:00:00,58.03,58.07,58.01,58.07,364062.0,51.2107,51.246,51.193,51.246,364062.0
2018-07-18 11:30:00,58.06,58.15,58.05,58.14,485783.0,51.2372,51.3166,51.2283,51.3078,485783.0
2018-07-18 12:00:00,58.14,58.17,58.11,58.12,1499576.0,51.3078,51.3342,51.2813,51.2901,1499576.0
2018-07-18 12:30:00,58.12,58.13,58.07,58.08,172060.0,51.2901,51.2989,51.246,51.2548,172060.0
2018-07-18 13:00:00,58.08,58.09,58.04,58.08,295762.0,51.2548,51.2636,51.2195,51.2548,295762.0
2018-07-18 13:30:00,58.08,58.08,58.02,58.03,285915.0,51.2548,51.2548,51.2019,51.2107,285915.0
2018-07-18 14:00:00,58.03,58.05,58.02,58.05,254852.0,51.2107,51.2283,51.2019,51.2283,254852.0
2018-07-18 14:30:00,58.04,58.05,58.01,58.03,294640.0,51.2195,51.2283,51.193,51.2107,294640.0
2018-07-18 15:00:00,58.03,58.04,58.01,58.03,213509.0,51.2107,51.2195,51.193,51.2107,213509.0
2018-07-18 15:30:00,58.03,58.03,57.99,58.0,958045.0,51.2107,51.2107,51.1754,51.1842,958045.0
2018-07-19 09:30:00,57.78,57.87,57.73,57.77,1544185.0,50.9901,51.0695,50.946,50.9813,1544185.0
2018-07-19 10:00:00,57.77,57.84,57.76,57.78,349022.0,50.9813,51.043,50.9724,50.9901,349022.0
2018-07-19 10:30:00,57.78,57.83,57.75,57.82,377476.0,50.9901,51.0342,50.9636,51.0254,377476.0
2018-07-19 11:00:00,57.82,57.89,57.81,57.85,143536.0,51.0254,51.0871,51.0166,51.0519,143536.0
2018-07-19 11:30:00,57.86,57.91,57.84,57.85,580246.0,51.0607,51.1048,51.043,51.0519,580246.0
2018-07-19 12:00:00,57.85,57.86,57.8,57.84,580199.0,51.0519,51.0607,51.0077,51.043,580199.0
2018-07-19 12:30:00,57.83,57.85,57.79,57.82,82339.0,51.0342,51.0519,50.9989,51.0254,82339.0
2018-07-19 13:00:00,57.82,58.04,57.81,58.01,1437679.0,51.0254,51.2195,51.0166,51.193,1437679.0
2018-07-19 13:30:00,58.01,58.07,57.96,58.02,233134.0,51.193,51.246,51.1489,51.2019,233134.0
2018-07-19 14:00:00,58.02,58.06,58.01,58.04,486736.0,51.2019,51.2372,51.193,51.2195,486736.0
2018-07-19 14:30:00,58.04,58.05,57.95,57.97,195409.0,51.2195,51.2283,51.1401,51.1577,195409.0
2018-07-19 15:00:00,57.96,58.01,57.95,57.96,226774.0,51.1489,51.193,51.1401,51.1489,226774.0
2018-07-19 15:30:00,57.96,58.02,57.94,58.01,1023852.0,51.1489,51.2019,51.1313,51.193,1023852.0
2018-07-20 09:30:00,57.92,58.01,57.89,58.01,349810.0,51.1136,51.193,51.0871,51.193,349810.0
2018-07-20 10:00:00,58.01,58.16,57.98,58.14,979009.0,51.193,51.3254,51.1666,51.3078,979009.0
2018-07-20 10:30:00,58.14,58.18,58.1,58.14,620574.0,51.3078,51.3431,51.2725,51.3078,620574.0
2018-07-20 11:00:00,58.14,58.17,58.09,58.17,282710.0,51.3078,51.3342,51.2636,51.3342,282710.0
2018-07-20 11:30:00,58.16,58.19,58.13,58.15,306143.0,51.3254,51.3519,51.2989,51.3166,306143.0
2018-07-20 12:00:00,58.15,58.16,58.1,58.12,96731.0,51.3166,51.3254,51.2725,51.2901,96731.0
2018-07-20 12:30:00,58.12,58.17,58.1,58.14,86521.0,51.2901,51.3342,51.2725,51.3078,86521.0
2018-07-20 13:00:00,58.14,58.17,58.11,58.11,93670.0,51.3078,51.3342,51.2813,51.2813,93670.0
2018-07-20 13:30:00,58.11,58.17,58.1,58.16,325116.0,51.2813,51.3342,51.2725,51.3254,325116.0
2018-07-20 14:00:00,58.16,58.2,58.15,58.16,250619.0,51.3254,51.3607,51.3166,51.3254,250619.0
2018-07-20 14:30:00,58.16,58.18,58.08,58.16,232302.0,51.3254,51.3431,51.2548,51.3254,232302.0
2018-07-20 15:00:00,58.17,58.17,58.13,58.16,214635.0,51.3342,51.3342,51.2989,51.3254,214635.0
2018-07-20 15:30:00,58.16,58.19,58.15,58.18,989252.0,51.3254,51.3519,51.3166,51.3431,989252.0
2018-07-23 09:30:00,58.44,58.49,58.39,58.49,337539.0,51.5725,51.6166,51.5284,51.6166,337539.0
2018-07-23 10:00:00,58.49,58.52,58.38,58.4,236321.0,51.6166,51.6431,51.5196,51.5372,236321.0
2018-07-23 10:30:00,58.39,58.45,58.36,58.42,165420.0,51.5284,51.5813,51.5019,51.5549,165420.0
2018-07-23 11:00:00,58.42,58.47,58.4,58.45,180365.0,51.5549,51.599,51.5372,51.5813,180365.0
2018-07-23 11:30:00,58.45,58.5,58.44,58.5,266048.0,51.5813,51.6255,51.5725,51.6255,266048.0
2018-07-23 12:00:00,58.5,58.52,58.48,58.49,126130.0,51.6255,51.6431,51.6078,51.6166,126130.0
2018-07-23 12:30:00,58.49,58.51,58.46,58.48,167878.0,51.6166,51.6343,51.5902,51.6078,167878.0
2018-07-23 13:00:00,58.49,58.49,58.44,58.46,97950.0,51.6166,51.6166,51.5725,51.5902,97950.0
2018-07-23 13:30:00,58.46,58.49,58.44,58.46,125832.0,51.5902,51.6166,51.5725,51.5902,125832.0
2018-07-23 14:00:00,58.46,58.48,58.44,58.46,193319.0,51.5902,51.6078,51.5725,51.5902,193319.0
2018-07-23 14:30:00,58.46,58.47,58.45,58.45,125993.0,51.5902,51.599,51.5813,51.5813,125993.0
2018-07-23 15:00:00,58.45,58.48,58.44,58.47,217093.0,51.5813,51.6078,51.5725,51.599,217093.0
2018-07-23 15:30:00,58.48,58.5,58.45,58.47,729782.0,51.6078,51.6255,51.5813,51.599,729782.0
2018-07-24 09:30:00,58.89,58.96,58.87,58.91,358571.0,51.9696,52.0314,51.952,51.9873,358571.0
2018-07-24 10:00:00,58.91,58.96,58.89,58.94,400980.0,51.9873,52.0314,51.9696,52.0138,400980.0
2018-07-24 10:30:00,58.94,58.98,58.89,58.9,330241.0,52.0138,52.0491,51.9696,51.9785,330241.0
2018-07-24 11:00:00,58.9,58.91,58.79,58.86,295605.0,51.9785,51.9873,51.8814,51.9432,295605.0
2018-07-24 11:30:00,58.86,58.86,58.78,58.81,382735.0,51.9432,51.9432,51.8726,51.899,382735.0
2018-07-24 12:00:00,58.81,58.84,58.8,58.82,118164.0,51.899,51.9255,51.8902,51.9079,118164.0
2018-07-24 12:30:00,58.81,58.82,58.71,58.72,709977.0,51.899,51.9079,51.8108,51.8196,709977.0
2018-07-24 13:00:00,58.72,58.76,58.69,58.7,322643.0,51.8196,51.8549,51.7931,51.802,322643.0
2018-07-24 13:30:00,58.7,58.75,58.66,58.72,425870.0,51.802,51.8461,51.7667,51.8196,425870.0
2018-07-24 14:00:00,58.72,58.72,58.64,58.67,775502.0,51.8196,51.8196,51.749,51.7755,775502.0
2018-07-24 14:30:00,58.67,58.71,58.65,58.69,606010.0,51.7755,51.8108,51.7578,51.7931,606010.0
2018-07-24 15:00:00,58.68,58.71,58.66,58.7,331481.0,51.7843,51.8108,51.7667,51.802,331481.0
2018-07-24 15:30:00,58.69,58.75,58.66,58.74,1141308.0,51.7931,51.8461,51.7667,51.8373,1141308.0
2018-07-25 09:30:00,58.83,58.91,58.83,58.87,423623.0,51.9167,51.9873,51.9167,51.952,423623.0
2018-07-25 10:00:00,58.87,58.89,58.76,58.8,181382.0,51.952,51.9696,51.8549,51.8902,181382.0
2018-07-25 10:30:00,58.8,58.86,58.73,58.8,489640.0,51.8902,51.9432,51.8284,51.8902,489640.0
2018-07-25 11:00:00,58.8,58.83,58.73,58.82,578931.0,51.8902,51.9167,51.8284,51.9079,578931.0
2018-07-25 11:30:00,58.82,58.85,58.78,58.84,714886.0,51.9079,51.9343,51.8726,51.9255,714886.0
2018-07-25 12:00:00,58.85,58.91,58.82,58.91,185260.0,51.9343,51.9873,51.9079,51.9873,185260.0
2018-07-25 12:30:00,58.91,58.94,58.9,58.93,158949.0,51.9873,52.0138,51.9785,52.0049,158949.0
2018-07-25 13:00:00,58.93,58.95,58.89,58.93,603862.0,52.0049,52.0226,51.9696,52.0049,603862.0
2018-07-25 13:30:00,58.93,59.04,58.9,59.04,1134992.0,52.0049,52.102,51.9785,52.102,1134992.0
2018-07-25 14:00:00,59.04,59.2,59.04,59.14,799109.0,52.102,52.2432,52.102,52.1903,799109.0
2018-07-25 14:30:00,59.15,59.19,59.14,59.15,332431.0,52.1991,52.2344,52.1903,52.1991,332431.0
2018-07-25 15:00:00,59.16,59.17,59.09,59.13,313163.0,52.2079,52.2167,52.1461,52.1814,313163.0
2018-07-25 15:30:00,59.13,59.33,59.09,59.13,4657415.0,52.1814,52.3579,52.1461,52.1814,4657415.0
2018-07-26 09:30:00,59.35,59.38,59.31,59.33,525630.0,52.3756,52.4021,52.3403,52.3579,525630.0
2018-07-26 10:00:00,59.33,59.38,59.28,59.29,242044.0,52.3579,52.4021,52.3138,52.3226,242044.0
2018-07-26 10:30:00,59.29,59.38,59.28,59.37,434789.0,52.3226,52.4021,52.3138,52.3932,434789.0
2018-07-26 11:00:00,59.37,59.42,59.35,59.42,487920.0,52.3932,52.4374,52.3756,52.4374,487920.0
2018-07-26 11:30:00,59.42,59.47,59.38,59.4,512450.0,52.4374,52.4815,52.4021,52.4197,512450.0
2018-07-26 12:00:00,59.39,59.44,59.32,59.34,245730.0,52.4109,52.455,52.3491,52.3668,245730.0
2018-07-26 12:30:00,59.34,59.35,59.27,59.3,243889.0,52.3668,52.3756,52.305,52.3315,243889.0
2018-07-26 13:00:00,59.3,59.35,59.27,59.33,209814.0,52.3315,52.3756,52.305,52.3579,209814.0
2018-07-26 13:30:00,59.33,59.33,59.28,59.3,142568.0,52.3579,52.3579,52.3138,52.3315,142568.0
2018-07-26 14:00:00,59.3,59.31,59.27,59.3,198840.0,52.3315,52.3403,52.305,52.3315,198840.0
2018-07-26 14:30:00,59.29,59.32,59.28,59.29,219480.0,52.3226,52.3491,52.3138,52.3226,219480.0
2018-07-26 15:00:00,59.28,59.3,59.25,59.26,589571.0,52.3138,52.3315,52.2873,52.2962,589571.0
2018-07-26 15:30:00,59.27,59.28,59.19,59.23,945346.0,52.305,52.3138,52.2344,52.2697,945346.0
2018-07-27 09:30:00,59.62,59.68,59.61,59.65,780200.0,52.6139,52.6668,52.605,52.6403,780200.0
2018-07-27 10:00:00,59.65,59.73,59.63,59.69,494477.0,52.6403,52.7109,52.6227,52.6756,494477.0
2018-07-27 10:30:00,59.68,59.71,59.64,59.68,351952.0,52.6668,52.6933,52.6315,52.6668,351952.0
2018-07-27 11:00:00,59.67,59.7,59.64,59.68,618570.0,52.658,52.6845,52.6315,52.6668,618570.0
2018-07-27 11:30:00,59.68,59.69,59.65,59.65,214571.0,52.6668,52.6756,52.6403,52.6403,214571.0
2018-07-27 12:00:00,59.64,59.64,59.57,59.59,1026280.0,52.6315,52.6315,52.5697,52.5874,1026280.0
2018-07-27 12:30:00,59.59,59.59,59.48,59.48,597442.0,52.5874,52.5874,52.4903,52.4903,597442.0
2018-07-27 13:00:00,59.48,59.49,59.41,59.46,637555.0,52.4903,52.4991,52.4285,52.4727,637555.0
2018-07-27 13:30:00,59.45,59.49,59.41,59.48,751941.0,52.4638,52.4991,52.4285,52.4903,751941.0
2018-07-27 14:00:00,59.48,59.5,59.38,59.4,268294.0,52.4903,52.508,52.4021,52.4197,268294.0
2018-07-27 14:30:00,59.39,59.43,59.37,59.38,256970.0,52.4109,52.4462,52.3932,52.4021,256970.0
2018-07-27 15:00:00,59.38,59.46,59.37,59.4,226422.0,52.4021,52.4727,52.3932,52.4197,226422.0
2018-07-27 15:30:00,59.41,59.48,59.4,59.43,873096.0,52.4285,52.4903,52.4197,52.4462,873096.0
2018-07-30 09:30:00,59.34,59.38,59.2,59.21,319559.0,52.3668,52.4021,52.2432,52.252,319559.0
2018-07-30 10:00:00,59.21,59.25,59.19,59.25,405364.0,52.252,52.2873,52.2344,52.2873,405364.0
2018-07-30 10:30:00,59.25,59.26,59.18,59.2,328081.0,52.2873,52.2962,52.2256,52.2432,328081.0
2018-07-30 11:00:00,59.19,59.21,59.17,59.2,387174.0,52.2344,52.252,52.2167,52.2432,387174.0
2018-07-30 11:30:00,59.2,59.21,59.11,59.13,968105.0,52.2432,52.252,52.1638,52.1814,968105.0
2018-07-30 12:00:00,59.14,59.14,59.05,59.07,1339766.0,52.1903,52.1903,52.1108,52.1285,1339766.0
2018-07-30 12:30:00,59.07,59.12,59.04,59.1,245109.0,52.1285,52.1726,52.102,52.155,245109.0
2018-07-30 13:00:00,59.11,59.15,59.07,59.13,290703.0,52.1638,52.1991,52.1285,52.1814,290703.0
2018-07-30 13:30:00,59.12,59.17,59.11,59.16,139173.0,52.1726,52.2167,52.1638,52.2079,139173.0
2018-07-30 14:00:00,59.16,59.16,59.09,59.1,181833.0,52.2079,52.2079,52.1461,52.155,181833.0
2018-07-30 14:30:00,59.1,59.11,59.01,59.03,1354561.0,52.155,52.1638,52.0755,52.0932,1354561.0
2018-07-30 15:00:00,59.03,59.05,58.94,58.95,315891.0,52.0932,52.1108,52.0138,52.0226,315891.0
2018-07-30 15:30:00,58.95,59.01,58.94,58.99,1213886.0,52.0226,52.0755,52.0138,52.0579,1213886.0
2018-07-31 09:30:00,58.53,58.58,58.47,58.52,1252314.0,51.6519,51.6961,51.599,51.6431,1252314.0
2018-07-31 10:00:00,58.52,58.6,58.5,58.55,544388.0,51.6431,51.7137,51.6255,51.6696,544388.0
2018-07-31 10:30:00,58.55,58.61,58.55,58.59,322008.0,51.6696,51.7225,51.6696,51.7049,322008.0
2018-07-31 11:00:00,58.59,58.73,58.58,58.7,430063.0,51.7049,51.8284,51.6961,51.802,430063.0
2018-07-31 11:30:00,58.71,58.77,58.67,58.77,751136.0,51.8108,51.8637,51.7755,51.8637,751136.0
2018-07-31 12:00:00,58.77,58.81,58.76,58.81,492394.0,51.8637,51.899,51.8549,51.899,492394.0
2018-07-31 12:30:00,58.8,58.82,58.75,58.78,408419.0,51.8902,51.9079,51.8461,51.8726,408419.0
2018-07-31 13:00:00,58.78,58.78,58.71,58.71,541720.0,51.8726,51.8726,51.8108,51.8108,541720.0
2018-07-31 13:30:00,58.71,58.72,58.66,58.67,254754.0,51.8108,51.8196,51.7667,51.7755,254754.0
2018-07-31 14:00:00,58.67,58.69,58.63,58.65,286341.0,51.7755,51.7931,51.7402,51.7578,286341.0
2018-07-31 14:30:00,58.65,58.66,58.61,58.61,236375.0,51.7578,51.7667,51.7225,51.7225,236375.0
2018-07-31 15:00:00,58.61,58.62,58.53,58.54,310879.0,51.7225,51.7314,51.6519,51.6608,310879.0
2018-07-31 15:30:00,58.54,58.58,58.49,58.53,1836465.0,51.6608,51.6961,51.6166,51.6519,1836465.0
2018-08-01 09:30:00,58.98,59.02,58.96,58.99,558410.0,52.0491,52.0844,52.0314,52.0579,558410.0
2018-08-01 10:00:00,58.99,59.05,58.98,59.05,350610.0,52.0579,52.1108,52.0491,52.1108,350610.0
2018-08-01 10:30:00,59.04,59.07,58.93,58.93,451099.0,52.102,52.1285,52.0049,52.0049,451099.0
2018-08-01 11:00:00,58.93,58.94,58.86,58.89,679564.0,52.0049,52.0138,51.9432,51.9696,679564.0
2018-08-01 11:30:00,58.89,58.89,58.81,58.82,249003.0,51.9696,51.9696,51.899,51.9079,249003.0
2018-08-01 12:00:00,58.82,58.83,58.73,58.76,337786.0,51.9079,51.9167,51.8284,51.8549,337786.0
2018-08-01 12:30:00,58.75,58.85,58.74,58.82,236652.0,51.8461,51.9343,51.8373,51.9079,236652.0
2018-08-01 13:00:00,58.82,58.83,58.77,58.78,74663.0,51.9079,51.9167,51.8637,51.8726,74663.0
2018-08-01 13:30:00,58.78,58.82,58.74,58.78,349645.0,51.8726,51.9079,51.8373,51.8726,349645.0
2018-08-01 14:00:00,58.78,58.89,58.75,58.87,503354.0,51.8726,51.9696,51.8461,51.952,503354.0
2018-08-01 14:30:00,58.88,58.9,58.84,58.9,133311.0,51.9608,51.9785,51.9255,51.9785,133311.0
2018-08-01 15:00:00,58.9,58.91,58.86,58.91,213779.0,51.9785,51.9873,51.9432,51.9873,213779.0
2018-08-01 15:30:00,58.91,58.94,58.87,58.9,806883.0,51.9873,52.0138,51.952,51.9785,806883.0
2018-08-02 09:30:00,58.42,58.48,58.36,58.46,416983.0,51.5549,51.6078,51.5019,51.5902,416983.0
2018-08-02 10:00:00,58.45,58.54,58.39,58.5,277270.0,51.5813,51.6608,51.5284,51.6255,277270.0
2018-08-02 10:30:00,58.5,58.55,58.42,58.45,317498.0,51.6255,51.6696,51.5549,51.5813,317498.0
2018-08-02 11:00:00,58.46,58.54,58.45,58.53,271613.0,51.5902,51.6608,51.5813,51.6519,271613.0
2018-08-02 11:30:00,58.53,58.6,58.53,58.57,286560.0,51.6519,51.7137,51.6519,51.6872,286560.0
2018-08-02 12:00:00,58.56,58.62,58.53,58.61,149679.0,51.6784,51.7314,51.6519,51.7225,149679.0
2018-08-02 12:30:00,58.61,58.62,58.56,58.57,212017.0,51.7225,51.7314,51.6784,51.6872,212017.0
2018-08-02 13:00:00,58.56,58.59,58.55,58.57,197944.0,51.6784,51.7049,51.6696,51.6872,197944.0
2018-08-02 13:30:00,58.58,58.62,58.58,58.61,123294.0,51.6961,51.7314,51.6961,51.7225,123294.0
2018-08-02 14:00:00,58.61,58.62,58.53,58.54,131976.0,51.7225,51.7314,51.6519,51.6608,131976.0
2018-08-02 14:30:00,58.53,58.55,58.51,58.54,105301.0,51.6519,51.6696,51.6343,51.6608,105301.0
2018-08-02 15:00:00,58.55,58.56,58.52,58.56,163282.0,51.6696,51.6784,51.6431,51.6784,163282.0
2018-08-02 15:30:00,58.56,58.62,58.54,58.6,595470.0,51.6784,51.7314,51.6608,51.7137,595470.0
2018-08-03 09:30:00,58.23,58.29,58.19,58.28,487529.0,51.3872,51.4401,51.3519,51.4313,487529.0
2018-08-03 10:00:00,58.28,58.42,58.27,58.4,496962.0,51.4313,51.5549,51.4225,51.5372,496962.0
2018-08-03 10:30:00,58.4,58.41,58.3,58.31,495079.0,51.5372,51.546,51.449,51.4578,495079.0
2018-08-03 11:00:00,58.31,58.39,58.3,58.39,153778.0,51.4578,51.5284,51.449,51.5284,153778.0
2018-08-03 11:30:00,58.39,58.39,58.32,58.32,109124.0,51.5284,51.5284,51.4666,51.4666,109124.0
2018-08-03 12:00:00,58.32,58.4,58.32,58.38,293831.0,51.4666,51.5372,51.4666,51.5196,293831.0
2018-08-03 12:30:00,58.37,58.4,58.37,58.4,176451.0,51.5107,51.5372,51.5107,51.5372,176451.0
2018-08-03 13:00:00,58.4,58.42,58.38,58.4,152856.0,51.5372,51.5549,51.5196,51.5372,152856.0
2018-08-03 13:30:00,58.41,58.45,58.4,58.43,90586.0,51.546,51.5813,51.5372,51.5637,90586.0
2018-08-03 14:00:00,58.43,58.45,58.42,58.44,119716.0,51.5637,51.5813,51.5549,51.5725,119716.0
2018-08-03 14:30:00,58.43,58.45,58.4,58.42,63582.0,51.5637,51.5813,51.5372,51.5549,63582.0
2018-08-03 15:00:00,58.43,58.48,58.43,58.45,161497.0,51.5637,51.6078,51.5637,51.5813,161497.0
2018-08-03 15:30:00,58.45,58.58,58.44,58.57,3205531.0,51.5813,51.6961,51.5725,51.6872,3205531.0
2018-08-06 09:30:00,58.04,58.07,58.0,58.04,362960.0,51.2195,51.246,51.1842,51.2195,362960.0
2018-08-06 10:00:00,58.04,58.09,58.01,58.03,388962.0,51.2195,51.2636,51.193,51.2107,388962.0
2018-08-06 10:30:00,58.03,58.1,58.03,58.08,302680.0,51.2107,51.2725,51.2107,51.2548,302680.0
2018-08-06 11:00:00,58.08,58.09,58.03,58.08,265679.0,51.2548,51.2636,51.2107,51.2548,265679.0
2018-08-06 11:30:00,58.08,58.14,58.07,58.13,286237.0,51.2548,51.3078,51.246,51.2989,286237.0
2018-08-06 12:00:00,58.13,58.18,58.13,58.14,236650.0,51.2989,51.3431,51.2989,51.3078,236650.0
2018-08-06 12:30:00,58.14,58.18,58.14,58.16,187629.0,51.3078,51.3431,51.3078,51.3254,187629.0
2018-08-06 13:00:00,58.17,58.19,58.11,58.12,168017.0,51.3342,51.3519,51.2813,51.2901,168017.0
2018-08-06 13:30:00,58.12,58.12,58.07,58.07,135185.0,51.2901,51.2901,51.246,51.246,135185.0
2018-08-06 14:00:00,58.08,58.16,58.06,58.16,222520.0,51.2548,51.3254,51.2372,51.3254,222520.0
2018-08-06 14:30:00,58.15,58.19,58.15,58.15,192330.0,51.3166,51.3519,51.3166,51.3166,192330.0
2018-08-06 15:00:00,58.15,58.16,58.13,58.14,279073.0,51.3166,51.3254,51.2989,51.3078,279073.0
2018-08-06 15:30:00,58.14,58.16,58.09,58.11,896255.0,51.3078,51.3254,51.2636,51.2813,896255.0
2018-08-07 09:30:00,58.67,58.71,58.59,58.67,690186.0,51.7755,51.8108,51.7049,51.7755,690186.0
2018-08-07 10:00:00,58.67,58.67,58.63,58.66,536462.0,51.7755,51.7755,51.7402,51.7667,536462.0
2018-08-07 10:30:00,58.66,58.68,58.63,58.64,397218.0,51.7667,51.7843,51.7402,51.749,397218.0
2018-08-07 11:00:00,58.63,58.66,58.6,58.61,272070.0,51.7402,51.7667,51.7137,51.7225,272070.0
2018-08-07 11:30:00,58.6,58.64,58.59,58.63,264459.0,51.7137,51.749,51.7049,51.7402,264459.0
2018-08-07 12:00:00,58.62,58.65,58.62,58.63,130208.0,51.7314,51.7578,51.7314,51.7402,130208.0
2018-08-07 12:30:00,58.63,58.63,58.59,58.63,236085.0,51.7402,51.7402,51.7049,51.7402,236085.0
2018-08-07 13:00:00,58.63,58.64,58.58,58.59,187882.0,51.7402,51.749,51.6961,51.7049,187882.0
2018-08-07 13:30:00,58.6,58.61,58.57,58.61,178167.0,51.7137,51.7225,51.6872,51.7225,178167.0
2018-08-07 14:00:00,58.61,58.63,58.58,58.59,161941.0,51.7225,51.7402,51.6961,51.7049,161941.0
2018-08-07 14:30:00,58.59,58.61,58.58,58.61,98137.0,51.7049,51.7225,51.6961,51.7225,98137.0
2018-08-07 15:00:00,58.61,58.62,58.59,58.61,131160.0,51.7225,51.7314,51.7049,51.7225,131160.0
2018-08-07 15:30:00,58.61,58.61,58.55,58.6,792717.0,51.7225,51.7225,51.6696,51.7137,792717.0
2018-08-08 09:30:00,58.61,58.61,58.49,58.5,306895.0,51.7225,51.7225,51.6166,51.6255,306895.0
2018-08-08 10:00:00,58.51,58.58,58.5,58.54,256394.0,51.6343,51.6961,51.6255,51.6608,256394.0
2018-08-08 10:30:00,58.54,58.64,58.52,58.63,154821.0,51.6608,51.749,51.6431,51.7402,154821.0
2018-08-08 11:00:00,58.63,58.65,58.6,58.62,153591.0,51.7402,51.7578,51.7137,51.7314,153591.0
2018-08-08 11:30:00,58.63,58.65,58.58,58.58,97914.0,51.7402,51.7578,51.6961,51.6961,97914.0
2018-08-08 12:00:00,58.58,58.63,58.58,58.6,266778.0,51.6961,51.7402,51.6961,51.7137,266778.0
2018-08-08 12:30:00,58.6,58.65,58.59,58.61,330476.0,51.7137,51.7578,51.7049,51.7225,330476.0
2018-08-08 13:00:00,58.61,58.66,58.6,58.64,59834.0,51.7225,51.7667,51.7137,51.749,59834.0
2018-08-08 13:30:00,58.65,58.68,58.62,58.68,98235.0,51.7578,51.7843,51.7314,51.7843,98235.0
2018-08-08 14:00:00,58.68,58.68,58.65,58.67,128652.0,51.7843,51.7843,51.7578,51.7755,128652.0
2018-08-08 14:30:00,58.67,58.67,58.65,58.66,174773.0,51.7755,51.7755,51.7578,51.7667,174773.0
2018-08-08 15:00:00,58.66,58.66,58.62,58.63,89592.0,51.7667,51.7667,51.7314,51.7402,89592.0
2018-08-08 15:30:00,58.64,58.65,58.58,58.58,347744.0,51.749,51.7578,51.6961,51.6961,347744.0
2018-08-09 09:30:00,58.47,58.52,58.45,58.51,421668.0,51.599,51.6431,51.5813,51.6343,421668.0
2018-08-09 10:00:00,58.51,58.57,58.5,58.56,174855.0,51.6343,51.6872,51.6255,51.6784,174855.0
2018-08-09 10:30:00,58.56,58.57,58.49,58.5,322088.0,51.6784,51.6872,51.6166,51.6255,322088.0
2018-08-09 11:00:00,58.51,58.53,58.45,58.49,295631.0,51.6343,51.6519,51.5813,51.6166,295631.0
2018-08-09 11:30:00,58.5,58.51,58.43,58.45,241048.0,51.6255,51.6343,51.5637,51.5813,241048.0
2018-08-09 12:00:00,58.44,58.46,58.42,58.43,173846.0,51.5725,51.5902,51.5549,51.5637,173846.0
2018-08-09 12:30:00,58.43,58.46,58.42,58.43,159655.0,51.5637,51.5902,51.5549,51.5637,159655.0
2018-08-09 13:00:00,58.43,58.43,58.38,58.42,211394.0,51.5637,51.5637,51.5196,51.5549,211394.0
2018-08-09 13:30:00,58.42,58.42,58.4,58.4,184454.0,51.5549,51.5549,51.5372,51.5372,184454.0
2018-08-09 14:00:00,58.4,58.41,58.34,58.4,250422.0,51.5372,51.546,51.4843,51.5372,250422.0
2018-08-09 14:30:00,58.4,58.43,58.37,58.38,145329.0,51.5372,51.5637,51.5107,51.5196,145329.0
2018-08-09 15:00:00,58.37,58.39,58.36,58.38,185099.0,51.5107,51.5284,51.5019,51.5196,185099.0
2018-08-09 15:30:00,58.38,58.42,58.31,58.36,1160912.0,51.5196,51.5549,51.4578,51.5019,1160912.0
2018-08-10 09:30:00,57.63,57.67,57.48,57.48,715824.0,50.8577,50.893,50.7253,50.7253,715824.0
2018-08-10 10:00:00,57.48,57.52,57.44,57.47,634884.0,50.7253,50.7606,50.69,50.7165,634884.0
2018-08-10 10:30:00,57.47,57.56,57.45,57.56,977673.0,50.7165,50.7959,50.6989,50.7959,977673.0
2018-08-10 11:00:00,57.55,57.62,57.5,57.58,478321.0,50.7871,50.8489,50.743,50.8136,478321.0
2018-08-10 11:30:00,57.59,57.63,57.55,57.56,211424.0,50.8224,50.8577,50.7871,50.7959,211424.0
2018-08-10 12:00:00,57.56,57.59,57.52,57.58,166879.0,50.7959,50.8224,50.7606,50.8136,166879.0
2018-08-10 12:30:00,57.59,57.6,57.51,57.53,120532.0,50.8224,50.8312,50.7518,50.7695,120532.0
2018-08-10 13:00:00,57.53,57.55,57.47,57.49,213565.0,50.7695,50.7871,50.7165,50.7342,213565.0
2018-08-10 13:30:00,57.5,57.5,57.42,57.44,340758.0,50.743,50.743,50.6724,50.69,340758.0
2018-08-10 14:00:00,57.44,57.48,57.39,57.4,263775.0,50.69,50.7253,50.6459,50.6547,263775.0
2018-08-10 14:30:00,57.4,57.46,57.4,57.44,235023.0,50.6547,50.7077,50.6547,50.69,235023.0
2018-08-10 15:00:00,57.44,57.56,57.39,57.55,680638.0,50.69,50.7959,50.6459,50.7871,680638.0
2018-08-10 15:30:00,57.56,57.57,57.48,57.51,855381.0,50.7959,50.8048,50.7253,50.7518,855381.0
2018-08-13 09:30:00,57.25,57.32,57.22,57.3,495741.0,50.5224,50.5841,50.4959,50.5665,495741.0
2018-08-13 10:00:00,57.31,57.32,57.26,57.29,323540.0,50.5753,50.5841,50.5312,50.5577,323540.0
2018-08-13 10:30:00,57.29,57.29,57.23,57.28,251090.0,50.5577,50.5577,50.5047,50.5488,251090.0
2018-08-13 11:00:00,57.28,57.3,57.17,57.18,307185.0,50.5488,50.5665,50.4518,50.4606,307185.0
2018-08-13 11:30:00,57.17,57.2,57.06,57.06,326698.0,50.4518,50.4782,50.3547,50.3547,326698.0
2018-08-13 12:00:00,57.05,57.15,57.05,57.11,350176.0,50.3459,50.4341,50.3459,50.3988,350176.0
2018-08-13 12:30:00,57.11,57.17,57.08,57.11,313011.0,50.3988,50.4518,50.3723,50.3988,313011.0
2018-08-13 13:00:00,57.1,57.16,57.04,57.16,196954.0,50.39,50.4429,50.337,50.4429,196954.0
2018-08-13 13:30:00,57.16,57.19,57.11,57.13,206843.0,50.4429,50.4694,50.3988,50.4165,206843.0
2018-08-13 14:00:00,57.13,57.23,57.13,57.21,189341.0,50.4165,50.5047,50.4165,50.4871,189341.0
2018-08-13 14:30:00,57.21,57.24,57.12,57.14,333670.0,50.4871,50.5135,50.4076,50.4253,333670.0
2018-08-13 15:00:00,57.14,57.19,57.1,57.14,380284.0,50.4253,50.4694,50.39,50.4253,380284.0
2018-08-13 15:30:00,57.13,57.18,57.11,57.16,1022564.0,50.4165,50.4606,50.3988,50.4429,1022564.0
2018-08-14 09:30:00,57.39,57.42,57.3,57.3,687138.0,50.6459,50.6724,50.5665,50.5665,687138.0
2018-08-14 10:00:00,57.31,57.4,57.24,57.38,429021.0,50.5753,50.6547,50.5135,50.6371,429021.0
2018-08-14 10:30:00,57.39,57.46,57.37,57.4,602818.0,50.6459,50.7077,50.6283,50.6547,602818.0
2018-08-14 11:00:00,57.4,57.46,57.36,57.43,483771.0,50.6547,50.7077,50.6194,50.6812,483771.0
2018-08-14 11:30:00,57.43,57.44,57.37,57.38,768780.0,50.6812,50.69,50.6283,50.6371,768780.0
2018-08-14 12:00:00,57.38,57.43,57.37,57.41,96129.0,50.6371,50.6812,50.6283,50.6636,96129.0
2018-08-14 12:30:00,57.4,57.43,57.36,57.38,68114.0,50.6547,50.6812,50.6194,50.6371,68114.0
2018-08-14 13:00:00,57.38,57.4,57.34,57.36,261788.0,50.6371,50.6547,50.6018,50.6194,261788.0
2018-08-14 13:30:00,57.36,57.42,57.34,57.42,122202.0,50.6194,50.6724,50.6018,50.6724,122202.0
2018-08-14 14:00:00,57.43,57.44,57.35,57.38,257873.0,50.6812,50.69,50.6106,50.6371,257873.0
2018-08-14 14:30:00,57.39,57.45,57.38,57.42,82719.0,50.6459,50.6989,50.6371,50.6724,82719.0
2018-08-14 15:00:00,57.43,57.46,57.42,57.45,132912.0,50.6812,50.7077,50.6724,50.6989,132912.0
2018-08-14 15:30:00,57.44,57.45,57.33,57.38,635450.0,50.69,50.6989,50.593,50.6371,635450.0
2018-08-15 09:30:00,56.76,56.83,56.56,56.57,430867.0,50.0899,50.1517,49.9134,49.9223,430867.0
2018-08-15 10:00:00,56.57,56.64,56.49,56.54,1028992.0,49.9223,49.984,49.8517,49.8958,1028992.0
2018-08-15 10:30:00,56.54,56.58,56.45,56.51,579460.0,49.8958,49.9311,49.8164,49.8693,579460.0
2018-08-15 11:00:00,56.51,56.66,56.5,56.61,557210.0,49.8693,50.0017,49.8605,49.9576,557210.0
2018-08-15 11:30:00,56.62,56.69,56.54,56.57,441603.0,49.9664,50.0282,49.8958,49.9223,441603.0
2018-08-15 12:00:00,56.56,56.71,56.53,56.7,350017.0,49.9134,50.0458,49.887,50.037,350017.0
2018-08-15 12:30:00,56.71,56.75,56.66,56.7,267255.0,50.0458,50.0811,50.0017,50.037,267255.0
2018-08-15 13:00:00,56.7,56.76,56.65,56.68,456857.0,50.037,50.0899,49.9929,50.0193,456857.0
2018-08-15 13:30:00,56.68,56.69,56.64,56.65,304620.0,50.0193,50.0282,49.984,49.9929,304620.0
2018-08-15 14:00:00,56.65,56.65,56.57,56.6,441725.0,49.9929,49.9929,49.9223,49.9487,441725.0
2018-08-15 14:30:00,56.59,56.71,56.58,56.7,240145.0,49.9399,50.0458,49.9311,50.037,240145.0
2018-08-15 15:00:00,56.7,56.77,56.7,56.75,345422.0,50.037,50.0988,50.037,50.0811,345422.0
2018-08-15 15:30:00,56.75,56.82,56.69,56.7,955753.0,50.0811,50.1429,50.0282,50.037,955753.0
2018-08-16 09:30:00,56.89,56.96,56.88,56.89,627331.0,50.2047,50.2664,50.1958,50.2047,627331.0
2018-08-16 10:00:00,56.9,56.95,56.86,56.94,385059.0,50.2135,50.2576,50.1782,50.2488,385059.0
2018-08-16 10:30:00,56.94,56.98,56.93,56.94,539310.0,50.2488,50.2841,50.24,50.2488,539310.0
2018-08-16 11:00:00,56.93,57.04,56.93,57.03,555457.0,50.24,50.337,50.24,50.3282,555457.0
2018-08-16 11:30:00,57.03,57.06,56.99,57.02,227527.0,50.3282,50.3547,50.2929,50.3194,227527.0
2018-08-16 12:00:00,57.02,57.1,57.01,57.05,473487.0,50.3194,50.39,50.3106,50.3459,473487.0
2018-08-16 12:30:00,57.04,57.1,57.01,57.08,628870.0,50.337,50.39,50.3106,50.3723,628870.0
2018-08-16 13:00:00,57.08,57.1,57.03,57.08,990799.0,50.3723,50.39,50.3282,50.3723,990799.0
2018-08-16 13:30:00,57.08,57.09,57.01,57.05,678536.0,50.3723,50.3812,50.3106,50.3459,678536.0
2018-08-16 14:00:00,57.05,57.08,57.03,57.05,152143.0,50.3459,50.3723,50.3282,50.3459,152143.0
2018-08-16 14:30:00,57.04,57.07,57.0,57.05,221348.0,50.337,50.3635,50.3017,50.3459,221348.0
2018-08-16 15:00:00,57.05,57.07,57.02,57.07,171966.0,50.3459,50.3635,50.3194,50.3635,171966.0
2018-08-16 15:30:00,57.07,57.07,56.94,57.0,1138922.0,50.3635,50.3635,50.2488,50.3017,1138922.0
2018-08-17 09:30:00,57.06,57.13,57.02,57.08,547017.0,50.3547,50.4165,50.3194,50.3723,547017.0
2018-08-17 10:00:00,57.08,57.1,56.99,57.01,425756.0,50.3723,50.39,50.2929,50.3106,425756.0
2018-08-17 10:30:00,57.01,57.12,57.0,57.11,572687.0,50.3106,50.4076,50.3017,50.3988,572687.0
2018-08-17 11:00:00,57.11,57.17,57.06,57.14,239061.0,50.3988,50.4518,50.3547,50.4253,239061.0
2018-08-17 11:30:00,57.14,57.23,57.12,57.2,412865.0,50.4253,50.5047,50.4076,50.4782,412865.0
2018-08-17 12:00:00,57.2,57.2,57.15,57.15,359030.0,50.4782,50.4782,50.4341,50.4341,359030.0
2018-08-17 12:30:00,57.15,57.16,57.06,57.07,284286.0,50.4341,50.4429,50.3547,50.3635,284286.0
2018-08-17 13:00:00,57.07,57.11,57.03,57.05,127609.0,50.3635,50.3988,50.3282,50.3459,127609.0
2018-08-17 13:30:00,57.05,57.14,57.04,57.13,203205.0,50.3459,50.4253,50.337,50.4165,203205.0
2018-08-17 14:00:00,57.12,57.32,57.12,57.29,756308.0,50.4076,50.5841,50.4076,50.5577,756308.0
2018-08-17 14:30:00,57.29,57.37,57.22,57.36,364481.0,50.5577,50.6283,50.4959,50.6194,364481.0
2018-08-17 15:00:00,57.35,57.37,57.28,57.3,237587.0,50.6106,50.6283,50.5488,50.5665,237587.0
2018-08-17 15:30:00,57.3,57.31,57.19,57.2,703358.0,50.5665,50.5753,50.4694,50.4782,703358.0
2018-08-20 09:30:00,57.35,57.39,57.31,57.36,354774.0,50.6106,50.6459,50.5753,50.6194,354774.0
2018-08-20 10:00:00,57.37,57.42,57.34,57.41,161169.0,50.6283,50.6724,50.6018,50.6636,161169.0
2018-08-20 10:30:00,57.4,57.41,57.3,57.33,293850.0,50.6547,50.6636,50.5665,50.593,293850.0
2018-08-20 11:00:00,57.32,57.4,57.31,57.36,301317.0,50.5841,50.6547,50.5753,50.6194,301317.0
2018-08-20 11:30:00,57.35,57.45,57.35,57.38,353487.0,50.6106,50.6989,50.6106,50.6371,353487.0
2018-08-20 12:00:00,57.38,57.47,57.36,57.44,96496.0,50.6371,50.7165,50.6194,50.69,96496.0
2018-08-20 12:30:00,57.44,57.44,57.4,57.44,79250.0,50.69,50.69,50.6547,50.69,79250.0
2018-08-20 13:00:00,57.44,57.45,57.4,57.45,39528.0,50.69,50.6989,50.6547,50.6989,39528.0
2018-08-20 13:30:00,57.45,57.48,57.43,57.48,43005.0,50.6989,50.7253,50.6812,50.7253,43005.0
2018-08-20 14:00:00,57.48,57.49,57.45,57.48,102530.0,50.7253,50.7342,50.6989,50.7253,102530.0
2018-08-20 14:30:00,57.49,57.5,57.43,57.45,132045.0,50.7342,50.743,50.6812,50.6989,132045.0
2018-08-20 15:00:00,57.45,57.49,57.44,57.48,93951.0,50.6989,50.7342,50.69,50.7253,93951.0
2018-08-20 15:30:00,57.48,57.5,57.41,57.43,657159.0,50.7253,50.743,50.6636,50.6812,657159.0
2018-08-21 09:30:00,57.36,57.42,57.36,57.41,223325.0,50.6194,50.6724,50.6194,50.6636,223325.0
2018-08-21 10:00:00,57.41,57.42,57.35,57.38,193390.0,50.6636,50.6724,50.6106,50.6371,193390.0
2018-08-21 10:30:00,57.38,57.4,57.33,57.36,346655.0,50.6371,50.6547,50.593,50.6194,346655.0
2018-08-21 11:00:00,57.36,57.41,57.33,57.36,2296813.0,50.6194,50.6636,50.593,50.6194,2296813.0
2018-08-21 11:30:00,57.36,57.41,57.34,57.4,129020.0,50.6194,50.6636,50.6018,50.6547,129020.0
2018-08-21 12:00:00,57.41,57.43,57.4,57.42,147422.0,50.6636,50.6812,50.6547,50.6724,147422.0
2018-08-21 12:30:00,57.42,57.51,57.42,57.47,157885.0,50.6724,50.7518,50.6724,50.7165,157885.0
2018-08-21 13:00:00,57.47,57.47,57.42,57.45,96601.0,50.7165,50.7165,50.6724,50.6989,96601.0
2018-08-21 13:30:00,57.46,57.48,57.45,57.48,120038.0,50.7077,50.7253,50.6989,50.7253,120038.0
2018-08-21 14:00:00,57.47,57.48,57.44,57.46,85416.0,50.7165,50.7253,50.69,50.7077,85416.0
2018-08-21 14:30:00,57.46,57.47,57.38,57.39,118972.0,50.7077,50.7165,50.6371,50.6459,118972.0
2018-08-21 15:00:00,57.39,57.42,57.38,57.41,838777.0,50.6459,50.6724,50.6371,50.6636,838777.0
2018-08-21 15:30:00,57.41,57.45,57.38,57.41,1522217.0,50.6636,50.6989,50.6371,50.6636,1522217.0
2018-08-22 09:30:00,57.66,57.71,57.63,57.69,324246.0,50.8842,50.9283,50.8577,50.9107,324246.0
2018-08-22 10:00:00,57.7,57.75,57.68,57.69,265194.0,50.9195,50.9636,50.9018,50.9107,265194.0
2018-08-22 10:30:00,57.69,57.83,57.68,57.79,259340.0,50.9107,51.0342,50.9018,50.9989,259340.0
2018-08-22 11:00:00,57.79,57.81,57.76,57.79,396872.0,50.9989,51.0166,50.9724,50.9989,396872.0
2018-08-22 11:30:00,57.79,57.81,57.74,57.77,223892.0,50.9989,51.0166,50.9548,50.9813,223892.0
2018-08-22 12:00:00,57.77,57.78,57.72,57.72,138257.0,50.9813,50.9901,50.9371,50.9371,138257.0
2018-08-22 12:30:00,57.72,57.73,57.69,57.71,107235.0,50.9371,50.946,50.9107,50.9283,107235.0
2018-08-22 13:00:00,57.71,57.72,57.67,57.69,81583.0,50.9283,50.9371,50.893,50.9107,81583.0
2018-08-22 13:30:00,57.69,57.7,57.67,57.69,73743.0,50.9107,50.9195,50.893,50.9107,73743.0
2018-08-22 14:00:00,57.7,57.78,57.66,57.71,387625.0,50.9195,50.9901,50.8842,50.9283,387625.0
2018-08-22 14:30:00,57.71,57.72,57.67,57.72,170580.0,50.9283,50.9371,50.893,50.9371,170580.0
2018-08-22 15:00:00,57.72,57.74,57.69,57.72,201227.0,50.9371,50.9548,50.9107,50.9371,201227.0
2018-08-22 15:30:00,57.73,57.73,57.65,57.65,1054124.0,50.946,50.946,50.8754,50.8754,1054124.0
2018-08-23 09:30:00,57.32,57.44,57.31,57.41,227560.0,50.5841,50.69,50.5753,50.6636,227560.0
2018-08-23 10:00:00,57.41,57.45,57.38,57.44,396067.0,50.6636,50.6989,50.6371,50.69,396067.0
2018-08-23 10:30:00,57.44,57.45,57.41,57.42,228816.0,50.69,50.6989,50.6636,50.6724,228816.0
2018-08-23 11:00:00,57.42,57.42,57.32,57.36,528162.0,50.6724,50.6724,50.5841,50.6194,528162.0
2018-08-23 11:30:00,57.36,57.38,57.3,57.36,400164.0,50.6194,50.6371,50.5665,50.6194,400164.0
2018-08-23 12:00:00,57.36,57.4,57.32,57.4,366101.0,50.6194,50.6547,50.5841,50.6547,366101.0
2018-08-23 12:30:00,57.4,57.44,57.37,57.37,155358.0,50.6547,50.69,50.6283,50.6283,155358.0
2018-08-23 13:00:00,57.38,57.42,57.34,57.42,255827.0,50.6371,50.6724,50.6018,50.6724,255827.0
2018-08-23 13:30:00,57.42,57.43,57.39,57.42,262854.0,50.6724,50.6812,50.6459,50.6724,262854.0
2018-08-23 14:00:00,57.42,57.46,57.41,57.45,123787.0,50.6724,50.7077,50.6636,50.6989,123787.0
2018-08-23 14:30:00,57.45,57.49,57.43,57.45,164873.0,50.6989,50.7342,50.6812,50.6989,164873.0
2018-08-23 15:00:00,57.45,57.49,57.44,57.48,231560.0,50.6989,50.7342,50.69,50.7253,231560.0
2018-08-23 15:30:00,57.48,57.48,57.4,57.42,992867.0,50.7253,50.7253,50.6547,50.6724,992867.0
2018-08-24 09:30:00,57.46,57.52,57.45,57.47,158480.0,50.7077,50.7606,50.6989,50.7165,158480.0
2018-08-24 10:00:00,57.47,57.56,57.44,57.53,521325.0,50.7165,50.7959,50.69,50.7695,521325.0
2018-08-24 10:30:00,57.53,57.61,57.53,57.58,294652.0,50.7695,50.8401,50.7695,50.8136,294652.0
2018-08-24 11:00:00,57.58,57.62,57.56,57.58,372282.0,50.8136,50.8489,50.7959,50.8136,372282.0
2018-08-24 11:30:00,57.57,57.62,57.56,57.61,250776.0,50.8048,50.8489,50.7959,50.8401,250776.0
2018-08-24 12:00:00,57.61,57.65,57.61,57.65,196005.0,50.8401,50.8754,50.8401,50.8754,196005.0
2018-08-24 12:30:00,57.65,57.66,57.62,57.65,351534.0,50.8754,50.8842,50.8489,50.8754,351534.0
2018-08-24 13:00:00,57.65,57.68,57.62,57.64,234169.0,50.8754,50.9018,50.8489,50.8665,234169.0
2018-08-24 13:30:00,57.64,57.64,57.58,57.63,246049.0,50.8665,50.8665,50.8136,50.8577,246049.0
2018-08-24 14:00:00,57.63,57.65,57.61,57.64,208290.0,50.8577,50.8754,50.8401,50.8665,208290.0
2018-08-24 14:30:00,57.64,57.65,57.6,57.61,267857.0,50.8665,50.8754,50.8312,50.8401,267857.0
2018-08-24 15:00:00,57.61,57.61,57.57,57.6,297096.0,50.8401,50.8401,50.8048,50.8312,297096.0
2018-08-24 15:30:00,57.59,57.62,57.58,57.59,767631.0,50.8224,50.8489,50.8136,50.8224,767631.0
2018-08-27 09:30:00,58.22,58.31,58.21,58.28,578559.0,51.3784,51.4578,51.3695,51.4313,578559.0
2018-08-27 10:00:00,58.29,58.4,58.27,58.36,359116.0,51.4401,51.5372,51.4225,51.5019,359116.0
2018-08-27 10:30:00,58.35,58.38,58.29,58.35,498930.0,51.4931,51.5196,51.4401,51.4931,498930.0
2018-08-27 11:00:00,58.35,58.39,58.33,58.38,322063.0,51.4931,51.5284,51.4754,51.5196,322063.0
2018-08-27 11:30:00,58.38,58.39,58.34,58.37,793054.0,51.5196,51.5284,51.4843,51.5107,793054.0
2018-08-27 12:00:00,58.37,58.42,58.34,58.4,752736.0,51.5107,51.5549,51.4843,51.5372,752736.0
2018-08-27 12:30:00,58.4,58.43,58.39,58.42,200194.0,51.5372,51.5637,51.5284,51.5549,200194.0
2018-08-27 13:00:00,58.42,58.43,58.4,58.41,96928.0,51.5549,51.5637,51.5372,51.546,96928.0
2018-08-27 13:30:00,58.41,58.41,58.38,58.41,163276.0,51.546,51.546,51.5196,51.546,163276.0
2018-08-27 14:00:00,58.41,58.43,58.4,58.43,99535.0,51.546,51.5637,51.5372,51.5637,99535.0
2018-08-27 14:30:00,58.43,58.44,58.42,58.43,122143.0,51.5637,51.5725,51.5549,51.5637,122143.0
2018-08-27 15:00:00,58.44,58.45,58.42,58.44,358736.0,51.5725,51.5813,51.5549,51.5725,358736.0
2018-08-27 15:30:00,58.44,58.48,58.43,58.47,1321061.0,51.5725,51.6078,51.5637,51.599,1321061.0
2018-08-28 09:30:00,58.42,58.46,58.39,58.42,231643.0,51.5549,51.5902,51.5284,51.5549,231643.0
2018-08-28 10:00:00,58.42,58.45,58.36,58.39,216052.0,51.5549,51.5813,51.5019,51.5284,216052.0
2018-08-28 10:30:00,58.39,58.42,58.35,58.39,225903.0,51.5284,51.5549,51.4931,51.5284,225903.0
2018-08-28 11:00:00,58.39,58.44,58.39,58.42,410159.0,51.5284,51.5725,51.5284,51.5549,410159.0
2018-08-28 11:30:00,58.41,58.42,58.29,58.3,597476.0,51.546,51.5549,51.4401,51.449,597476.0
2018-08-28 12:00:00,58.29,58.35,58.28,58.32,137864.0,51.4401,51.4931,51.4313,51.4666,137864.0
2018-08-28 12:30:00,58.33,58.37,58.32,58.36,98739.0,51.4754,51.5107,51.4666,51.5019,98739.0
2018-08-28 13:00:00,58.36,58.38,58.31,58.33,105075.0,51.5019,51.5196,51.4578,51.4754,105075.0
2018-08-28 13:30:00,58.32,58.38,58.31,58.35,106632.0,51.4666,51.5196,51.4578,51.4931,106632.0
2018-08-28 14:00:00,58.34,58.37,58.33,58.33,127329.0,51.4843,51.5107,51.4754,51.4754,127329.0
2018-08-28 14:30:00,58.33,58.35,58.32,58.34,132840.0,51.4754,51.4931,51.4666,51.4843,132840.0
2018-08-28 15:00:00,58.34,58.35,58.28,58.31,181972.0,51.4843,51.4931,51.4313,51.4578,181972.0
2018-08-28 15:30:00,58.31,58.32,58.29,58.32,547379.0,51.4578,51.4666,51.4401,51.4666,547379.0
2018-08-29 09:30:00,58.43,58.47,58.37,58.43,323497.0,51.5637,51.599,51.5107,51.5637,323497.0
2018-08-29 10:00:00,58.43,58.48,58.39,58.48,187131.0,51.5637,51.6078,51.5284,51.6078,187131.0
2018-08-29 10:30:00,58.49,58.55,58.48,58.49,380018.0,51.6166,51.6696,51.6078,51.6166,380018.0
2018-08-29 11:00:00,58.49,58.52,58.45,58.51,355245.0,51.6166,51.6431,51.5813,51.6343,355245.0
2018-08-29 11:30:00,58.51,58.53,58.45,58.5,243436.0,51.6343,51.6519,51.5813,51.6255,243436.0
2018-08-29 12:00:00,58.5,58.56,58.48,58.54,127905.0,51.6255,51.6784,51.6078,51.6608,127905.0
2018-08-29 12:30:00,58.54,58.57,58.49,58.52,157850.0,51.6608,51.6872,51.6166,51.6431,157850.0
2018-08-29 13:00:00,58.52,58.52,58.47,58.5,129098.0,51.6431,51.6431,51.599,51.6255,129098.0
2018-08-29 13:30:00,58.5,58.5,58.46,58.48,128137.0,51.6255,51.6255,51.5902,51.6078,128137.0
2018-08-29 14:00:00,58.48,58.5,58.46,58.48,182529.0,51.6078,51.6255,51.5902,51.6078,182529.0
2018-08-29 14:30:00,58.49,58.52,58.48,58.5,129494.0,51.6166,51.6431,51.6078,51.6255,129494.0
2018-08-29 15:00:00,58.49,58.55,58.49,58.54,537416.0,51.6166,51.6696,51.6166,51.6608,537416.0
2018-08-29 15:30:00,58.55,58.56,58.52,58.53,601242.0,51.6696,51.6784,51.6431,51.6519,601242.0
2018-08-30 09:30:00,58.16,58.2,58.12,58.17,504614.0,51.3254,51.3607,51.2901,51.3342,504614.0
2018-08-30 10:00:00,58.17,58.21,58.15,58.17,200526.0,51.3342,51.3695,51.3166,51.3342,200526.0
2018-08-30 10:30:00,58.18,58.25,58.17,58.19,244431.0,51.3431,51.4048,51.3342,51.3519,244431.0
2018-08-30 11:00:00,58.19,58.22,58.09,58.12,433109.0,51.3519,51.3784,51.2636,51.2901,433109.0
2018-08-30 11:30:00,58.12,58.15,58.09,58.13,350768.0,51.2901,51.3166,51.2636,51.2989,350768.0
2018-08-30 12:00:00,58.13,58.16,58.11,58.16,204131.0,51.2989,51.3254,51.2813,51.3254,204131.0
2018-08-30 12:30:00,58.16,58.23,58.15,58.21,227874.0,51.3254,51.3872,51.3166,51.3695,227874.0
2018-08-30 13:00:00,58.21,58.23,58.18,58.2,175334.0,51.3695,51.3872,51.3431,51.3607,175334.0
2018-08-30 13:30:00,58.2,58.25,58.19,58.22,169567.0,51.3607,51.4048,51.3519,51.3784,169567.0
2018-08-30 14:00:00,58.23,58.24,57.95,57.98,714082.0,51.3872,51.396,51.1401,51.1666,714082.0
2018-08-30 14:30:00,57.98,58.06,57.97,58.01,424212.0,51.1666,51.2372,51.1577,51.193,424212.0
2018-08-30 15:00:00,58.0,58.04,57.96,58.03,757410.0,51.1842,51.2195,51.1489,51.2107,757410.0
2018-08-30 15:30:00,58.04,58.14,58.03,58.13,1003554.0,51.2195,51.3078,51.2107,51.2989,1003554.0
2018-08-31 09:30:00,58.22,58.28,58.2,58.26,224408.0,51.3784,51.4313,51.3607,51.4137,224408.0
2018-08-31 10:00:00,58.27,58.36,58.26,58.31,348893.0,51.4225,51.5019,51.4137,51.4578,348893.0
2018-08-31 10:30:00,58.31,58.33,58.24,58.27,222524.0,51.4578,51.4754,51.396,51.4225,222524.0
2018-08-31 11:00:00,58.27,58.31,58.16,58.16,183299.0,51.4225,51.4578,51.3254,51.3254,183299.0
2018-08-31 11:30:00,58.17,58.2,58.09,58.1,271212.0,51.3342,51.3607,51.2636,51.2725,271212.0
2018-08-31 12:00:00,58.09,58.1,58.02,58.05,163489.0,51.2636,51.2725,51.2019,51.2283,163489.0
2018-08-31 12:30:00,58.05,58.09,58.01,58.07,218609.0,51.2283,51.2636,51.193,51.246,218609.0
2018-08-31 13:00:00,58.07,58.14,58.06,58.13,182422.0,51.246,51.3078,51.2372,51.2989,182422.0
2018-08-31 13:30:00,58.12,58.16,58.1,58.15,317189.0,51.2901,51.3254,51.2725,51.3166,317189.0
2018-08-31 14:00:00,58.15,58.15,58.09,58.12,173151.0,51.3166,51.3166,51.2636,51.2901,173151.0
2018-08-31 14:30:00,58.12,58.18,58.11,58.15,193132.0,51.2901,51.3431,51.2813,51.3166,193132.0
2018-08-31 15:00:00,58.14,58.2,58.12,58.12,129807.0,51.3078,51.3607,51.2901,51.2901,129807.0
2018-08-31 15:30:00,58.13,58.24,58.12,58.22,730597.0,51.2989,51.396,51.2901,51.3784,730597.0
2018-09-04 09:30:00,57.46,57.5,57.41,57.46,593380.0,50.7077,50.743,50.6636,50.7077,593380.0
2018-09-04 10:00:00,57.47,57.54,57.46,57.48,473604.0,50.7165,50.7783,50.7077,50.7253,473604.0
2018-09-04 10:30:00,57.49,57.54,57.43,57.53,416236.0,50.7342,50.7783,50.6812,50.7695,416236.0
2018-09-04 11:00:00,57.53,57.53,57.4,57.41,232437.0,50.7695,50.7695,50.6547,50.6636,232437.0
2018-09-04 11:30:00,57.41,57.44,57.35,57.36,216701.0,50.6636,50.69,50.6106,50.6194,216701.0
2018-09-04 12:00:00,57.35,57.4,57.33,57.4,428775.0,50.6106,50.6547,50.593,50.6547,428775.0
2018-09-04 12:30:00,57.4,57.45,57.38,57.42,306813.0,50.6547,50.6989,50.6371,50.6724,306813.0
2018-09-04 13:00:00,57.42,57.45,57.4,57.42,286053.0,50.6724,50.6989,50.6547,50.6724,286053.0
2018-09-04 13:30:00,57.42,57.45,57.38,57.44,365045.0,50.6724,50.6989,50.6371,50.69,365045.0
2018-09-04 14:00:00,57.44,57.47,57.42,57.46,333333.0,50.69,50.7165,50.6724,50.7077,333333.0
2018-09-04 14:30:00,57.46,57.49,57.44,57.47,397491.0,50.7077,50.7342,50.69,50.7165,397491.0
2018-09-04 15:00:00,57.47,57.49,57.44,57.47,1624774.0,50.7165,50.7342,50.69,50.7165,1624774.0
2018-09-04 15:30:00,57.47,57.53,57.4,57.51,1379716.0,50.7165,50.7695,50.6547,50.7518,1379716.0
2018-09-05 09:30:00,56.91,56.97,56.85,56.86,986768.0,50.2223,50.2753,50.1694,50.1782,986768.0
2018-09-05 10:00:00,56.86,56.89,56.8,56.83,530941.0,50.1782,50.2047,50.1252,50.1517,530941.0
2018-09-05 10:30:00,56.82,56.86,56.74,56.84,507012.0,50.1429,50.1782,50.0723,50.1605,507012.0
2018-09-05 11:00:00,56.84,56.85,56.75,56.75,422705.0,50.1605,50.1694,50.0811,50.0811,422705.0
2018-09-05 11:30:00,56.75,56.85,56.74,56.83,512277.0,50.0811,50.1694,50.0723,50.1517,512277.0
2018-09-05 12:00:00,56.83,56.92,56.82,56.9,1490970.0,50.1517,50.2311,50.1429,50.2135,1490970.0
2018-09-05 12:30:00,56.9,56.95,56.85,56.85,248446.0,50.2135,50.2576,50.1694,50.1694,248446.0
2018-09-05 13:00:00,56.85,56.94,56.85,56.92,2921643.0,50.1694,50.2488,50.1694,50.2311,2921643.0
2018-09-05 13:30:00,56.92,56.94,56.84,56.87,254087.0,50.2311,50.2488,50.1605,50.187,254087.0
2018-09-05 14:00:00,56.87,56.9,56.83,56.89,162923.0,50.187,50.2135,50.1517,50.2047,162923.0
2018-09-05 14:30:00,56.88,56.91,56.85,56.88,165484.0,50.1958,50.2223,50.1694,50.1958,165484.0
2018-09-05 15:00:00,56.88,56.94,56.87,56.9,343519.0,50.1958,50.2488,50.187,50.2135,343519.0
2018-09-05 15:30:00,56.9,56.93,56.85,56.9,1532976.0,50.2135,50.24,50.1694,50.2135,1532976.0
2018-09-06 09:30:00,56.83,56.95,56.83,56.94,278187.0,50.1517,50.2576,50.1517,50.2488,278187.0
2018-09-06 10:00:00,56.93,56.93,56.82,56.89,527493.0,50.24,50.24,50.1429,50.2047,527493.0
2018-09-06 10:30:00,56.89,56.89,56.77,56.79,479408.0,50.2047,50.2047,50.0988,50.1164,479408.0
2018-09-06 11:00:00,56.8,56.81,56.69,56.73,437748.0,50.1252,50.1341,50.0282,50.0635,437748.0
2018-09-06 11:30:00,56.73,56.79,56.68,56.77,506281.0,50.0635,50.1164,50.0193,50.0988,506281.0
2018-09-06 12:00:00,56.77,56.81,56.74,56.77,334511.0,50.0988,50.1341,50.0723,50.0988,334511.0
2018-09-06 12:30:00,56.77,56.8,56.72,56.73,249280.0,50.0988,50.1252,50.0546,50.0635,249280.0
2018-09-06 13:00:00,56.73,56.76,56.69,56.75,261687.0,50.0635,50.0899,50.0282,50.0811,261687.0
2018-09-06 13:30:00,56.75,56.84,56.73,56.82,239750.0,50.0811,50.1605,50.0635,50.1429,239750.0
2018-09-06 14:00:00,56.82,56.89,56.81,56.84,460950.0,50.1429,50.2047,50.1341,50.1605,460950.0
2018-09-06 14:30:00,56.84,56.9,56.84,56.88,443818.0,50.1605,50.2135,50.1605,50.1958,443818.0
2018-09-06 15:00:00,56.87,56.96,56.87,56.96,331557.0,50.187,50.2664,50.187,50.2664,331557.0
2018-09-06 15:30:00,56.96,57.02,56.93,57.02,1004349.0,50.2664,50.3194,50.24,50.3194,1004349.0
2018-09-07 09:30:00,56.75,56.77,56.68,56.76,376460.0,50.0811,50.0988,50.0193,50.0899,376460.0
2018-09-07 10:00:00,56.77,56.8,56.7,56.71,404979.0,50.0988,50.1252,50.037,50.0458,404979.0
2018-09-07 10:30:00,56.71,56.8,56.68,56.78,431184.0,50.0458,50.1252,50.0193,50.1076,431184.0
2018-09-07 11:00:00,56.78,56.78,56.72,56.76,398574.0,50.1076,50.1076,50.0546,50.0899,398574.0
2018-09-07 11:30:00,56.76,56.87,56.74,56.79,326623.0,50.0899,50.187,50.0723,50.1164,326623.0
2018-09-07 12:00:00,56.79,56.8,56.59,56.6,1086290.0,50.1164,50.1252,49.9399,49.9487,1086290.0
2018-09-07 12:30:00,56.59,56.67,56.56,56.66,404895.0,49.9399,50.0105,49.9134,50.0017,404895.0
2018-09-07 13:00:00,56.65,56.66,56.56,56.62,454347.0,49.9929,50.0017,49.9134,49.9664,454347.0
2018-09-07 13:30:00,56.62,56.65,56.6,56.64,221368.0,49.9664,49.9929,49.9487,49.984,221368.0
2018-09-07 14:00:00,56.63,56.74,56.63,56.73,252469.0,49.9752,50.0723,49.9752,50.0635,252469.0
2018-09-07 14:30:00,56.74,56.77,56.7,56.77,230266.0,50.0723,50.0988,50.037,50.0988,230266.0
2018-09-07 15:00:00,56.77,56.77,56.7,56.73,260075.0,50.0988,50.0988,50.037,50.0635,260075.0
2018-09-07 15:30:00,56.73,56.74,56.63,56.68,920935.0,50.0635,50.0723,49.9752,50.0193,920935.0
2018-09-10 09:30:00,56.89,56.95,56.85,56.85,440840.0,50.2047,50.2576,50.1694,50.1694,440840.0
2018-09-10 10:00:00,56.85,56.87,56.79,56.82,478723.0,50.1694,50.187,50.1164,50.1429,478723.0
2018-09-10 10:30:00,56.82,56.89,56.8,56.85,364178.0,50.1429,50.2047,50.1252,50.1694,364178.0
2018-09-10 11:00:00,56.85,56.9,56.81,56.88,578108.0,50.1694,50.2135,50.1341,50.1958,578108.0
2018-09-10 11:30:00,56.87,56.88,56.82,56.84,239955.0,50.187,50.1958,50.1429,50.1605,239955.0
2018-09-10 12:00:00,56.85,56.85,56.74,56.74,212632.0,50.1694,50.1694,50.0723,50.0723,212632.0
2018-09-10 12:30:00,56.75,56.76,56.72,56.73,194121.0,50.0811,50.0899,50.0546,50.0635,194121.0
2018-09-10 13:00:00,56.73,56.77,56.72,56.76,130367.0,50.0635,50.0988,50.0546,50.0899,130367.0
2018-09-10 13:30:00,56.76,56.78,56.73,56.78,157995.0,50.0899,50.1076,50.0635,50.1076,157995.0
2018-09-10 14:00:00,56.77,56.78,56.74,56.75,100903.0,50.0988,50.1076,50.0723,50.0811,100903.0
2018-09-10 14:30:00,56.76,56.78,56.75,56.77,137363.0,50.0899,50.1076,50.0811,50.0988,137363.0
2018-09-10 15:00:00,56.77,56.8,56.75,56.76,195837.0,50.0988,50.1252,50.0811,50.0899,195837.0
2018-09-10 15:30:00,56.76,56.81,56.75,56.8,1002263.0,50.0899,50.1341,50.0811,50.1252,1002263.0
2018-09-11 09:30:00,56.69,56.81,56.69,56.78,356546.0,50.0282,50.1341,50.0282,50.1076,356546.0
2018-09-11 10:00:00,56.79,56.8,56.76,56.78,1370484.0,50.1164,50.1252,50.0899,50.1076,1370484.0
2018-09-11 10:30:00,56.79,56.8,56.73,56.8,310648.0,50.1164,50.1252,50.0635,50.1252,310648.0
2018-09-11 11:00:00,56.8,56.86,56.8,56.84,188446.0,50.1252,50.1782,50.1252,50.1605,188446.0
2018-09-11 11:30:00,56.85,56.96,56.85,56.96,145200.0,50.1694,50.2664,50.1694,50.2664,145200.0
2018-09-11 12:00:00,56.96,56.98,56.92,56.94,151142.0,50.2664,50.2841,50.2311,50.2488,151142.0
2018-09-11 12:30:00,56.95,56.98,56.92,56.95,178309.0,50.2576,50.2841,50.2311,50.2576,178309.0
2018-09-11 13:00:00,56.95,56.96,56.91,56.93,123569.0,50.2576,50.2664,50.2223,50.24,123569.0
2018-09-11 13:30:00,56.93,56.95,56.91,56.93,167248.0,50.24,50.2576,50.2223,50.24,167248.0
2018-09-11 14:00:00,56.93,56.95,56.91,56.95,172241.0,50.24,50.2576,50.2223,50.2576,172241.0
2018-09-11 14:30:00,56.95,56.98,56.94,56.95,85913.0,50.2576,50.2841,50.2488,50.2576,85913.0
2018-09-11 15:00:00,56.95,56.96,56.91,56.93,412396.0,50.2576,50.2664,50.2223,50.24,412396.0
2018-09-11 15:30:00,56.93,56.95,56.9,56.94,788532.0,50.24,50.2576,50.2135,50.2488,788532.0
2018-09-12 09:30:00,56.89,56.91,56.85,56.86,394409.0,50.2047,50.2223,50.1694,50.1782,394409.0
2018-09-12 10:00:00,56.86,56.91,56.79,56.8,275671.0,50.1782,50.2223,50.1164,50.1252,275671.0
2018-09-12 10:30:00,56.79,56.81,56.75,56.79,230237.0,50.1164,50.1341,50.0811,50.1164,230237.0
2018-09-12 11:00:00,56.79,57.03,56.77,57.03,1120167.0,50.1164,50.3282,50.0988,50.3282,1120167.0
2018-09-12 11:30:00,57.03,57.07,56.93,56.94,665404.0,50.3282,50.3635,50.24,50.2488,665404.0
2018-09-12 12:00:00,56.94,57.03,56.93,57.02,527909.0,50.2488,50.3282,50.24,50.3194,527909.0
2018-09-12 12:30:00,57.02,57.04,57.0,57.0,150020.0,50.3194,50.337,50.3017,50.3017,150020.0
2018-09-12 13:00:00,57.01,57.06,57.0,57.05,206720.0,50.3106,50.3547,50.3017,50.3459,206720.0
2018-09-12 13:30:00,57.05,57.07,56.99,57.01,251965.0,50.3459,50.3635,50.2929,50.3106,251965.0
2018-09-12 14:00:00,57.01,57.01,56.96,56.98,200938.0,50.3106,50.3106,50.2664,50.2841,200938.0
2018-09-12 14:30:00,56.98,57.01,56.96,56.99,119863.0,50.2841,50.3106,50.2664,50.2929,119863.0
2018-09-12 15:00:00,56.98,57.03,56.98,57.02,125320.0,50.2841,50.3282,50.2841,50.3194,125320.0
2018-09-12 15:30:00,57.03,57.05,56.99,57.03,626264.0,50.3282,50.3459,50.2929,50.3282,626264.0
2018-09-13 09:30:00,57.75,57.77,57.69,57.71,615028.0,50.9636,50.9813,50.9107,50.9283,615028.0
2018-09-13 10:00:00,57.71,57.74,57.58,57.59,729724.0,50.9283,50.9548,50.8136,50.8224,729724.0
2018-09-13 10:30:00,57.59,57.62,57.51,57.54,608530.0,50.8224,50.8489,50.7518,50.7783,608530.0
2018-09-13 11:00:00,57.55,57.58,57.45,57.46,224325.0,50.7871,50.8136,50.6989,50.7077,224325.0
2018-09-13 11:30:00,57.46,57.54,57.41,57.54,271105.0,50.7077,50.7783,50.6636,50.7783,271105.0
2018-09-13 12:00:00,57.54,57.56,57.52,57.55,204054.0,50.7783,50.7959,50.7606,50.7871,204054.0
2018-09-13 12:30:00,57.54,57.6,57.54,57.58,220954.0,50.7783,50.8312,50.7783,50.8136,220954.0
2018-09-13 13:00:00,57.59,57.59,57.53,57.55,81993.0,50.8224,50.8224,50.7695,50.7871,81993.0
2018-09-13 13:30:00,57.55,57.57,57.5,57.51,106334.0,50.7871,50.8048,50.743,50.7518,106334.0
2018-09-13 14:00:00,57.51,57.55,57.48,57.54,177679.0,50.7518,50.7871,50.7253,50.7783,177679.0
2018-09-13 14:30:00,57.54,57.56,57.51,57.53,113541.0,50.7783,50.7959,50.7518,50.7695,113541.0
2018-09-13 15:00:00,57.53,57.54,57.47,57.48,133199.0,50.7695,50.7783,50.7165,50.7253,133199.0
2018-09-13 15:30:00,57.48,57.53,57.45,57.48,835591.0,50.7253,50.7695,50.6989,50.7253,835591.0
2018-09-14 09:30:00,58.13,58.21,58.09,58.17,545418.0,51.2989,51.3695,51.2636,51.3342,545418.0
2018-09-14 10:00:00,58.17,58.21,58.12,58.13,708309.0,51.3342,51.3695,51.2901,51.2989,708309.0
2018-09-14 10:30:00,58.13,58.2,58.13,58.17,225649.0,51.2989,51.3607,51.2989,51.3342,225649.0
2018-09-14 11:00:00,58.17,58.21,58.09,58.14,753307.0,51.3342,51.3695,51.2636,51.3078,753307.0
2018-09-14 11:30:00,58.15,58.2,58.13,58.17,189875.0,51.3166,51.3607,51.2989,51.3342,189875.0
2018-09-14 12:00:00,58.18,58.18,57.97,58.05,2654531.0,51.3431,51.3431,51.1577,51.2283,2654531.0
2018-09-14 12:30:00,58.04,58.06,57.99,58.03,165024.0,51.2195,51.2372,51.1754,51.2107,165024.0
2018-09-14 13:00:00,58.03,58.1,58.01,58.09,159254.0,51.2107,51.2725,51.193,51.2636,159254.0
2018-09-14 13:30:00,58.1,58.14,58.09,58.14,78837.0,51.2725,51.3078,51.2636,51.3078,78837.0
2018-09-14 14:00:00,58.14,58.15,58.1,58.14,176270.0,51.3078,51.3166,51.2725,51.3078,176270.0
2018-09-14 14:30:00,58.14,58.16,58.11,58.15,102959.0,51.3078,51.3254,51.2813,51.3166,102959.0
2018-09-14 15:00:00,58.15,58.16,58.09,58.09,132558.0,51.3166,51.3254,51.2636,51.2636,132558.0
2018-09-14 15:30:00,58.09,58.18,58.08,58.1,861796.0,51.2636,51.3431,51.2548,51.2725,861796.0
2018-09-17 09:30:00,58.43,58.49,58.4,58.46,278710.0,51.5637,51.6166,51.5372,51.5902,278710.0
2018-09-17 10:00:00,58.46,58.5,58.43,58.47,221818.0,51.5902,51.6255,51.5637,51.599,221818.0
2018-09-17 10:30:00,58.47,58.5,58.37,58.38,248166.0,51.599,51.6255,51.5107,51.5196,248166.0
2018-09-17 11:00:00,58.38,58.49,58.37,58.43,255927.0,51.5196,51.6166,51.5107,51.5637,255927.0
2018-09-17 11:30:00,58.43,58.45,58.39,58.4,235009.0,51.5637,51.5813,51.5284,51.5372,235009.0
2018-09-17 12:00:00,58.41,58.43,58.37,58.39,122646.0,51.546,51.5637,51.5107,51.5284,122646.0
2018-09-17 12:30:00,58.4,58.43,58.36,58.41,307279.0,51.5372,51.5637,51.5019,51.546,307279.0
2018-09-17 13:00:00,58.4,58.41,58.35,58.37,263488.0,51.5372,51.546,51.4931,51.5107,263488.0
2018-09-17 13:30:00,58.36,58.39,58.32,58.36,243074.0,51.5019,51.5284,51.4666,51.5019,243074.0
2018-09-17 14:00:00,58.35,58.39,58.34,58.35,339094.0,51.4931,51.5284,51.4843,51.4931,339094.0
2018-09-17 14:30:00,58.35,58.37,58.28,58.3,201445.0,51.4931,51.5107,51.4313,51.449,201445.0
2018-09-17 15:00:00,58.3,58.31,58.24,58.25,537595.0,51.449,51.4578,51.396,51.4048,537595.0
2018-09-17 15:30:00,58.25,58.26,58.12,58.13,1073495.0,51.4048,51.4137,51.2901,51.2989,1073495.0
2018-09-18 09:30:00,59.14,59.29,59.13,59.27,1084309.0,52.1903,52.3226,52.1814,52.305,1084309.0
2018-09-18 10:00:00,59.27,59.31,59.18,59.29,1029608.0,52.305,52.3403,52.2256,52.3226,1029608.0
2018-09-18 10:30:00,59.29,59.43,59.25,59.42,729062.0,52.3226,52.4462,52.2873,52.4374,729062.0
2018-09-18 11:00:00,59.42,59.52,59.41,59.49,872171.0,52.4374,52.5256,52.4285,52.4991,872171.0
2018-09-18 11:30:00,59.5,59.55,59.45,59.52,430041.0,52.508,52.5521,52.4638,52.5256,430041.0
2018-09-18 12:00:00,59.53,59.59,59.47,59.47,667354.0,52.5344,52.5874,52.4815,52.4815,667354.0
2018-09-18 12:30:00,59.48,59.52,59.45,59.5,572211.0,52.4903,52.5256,52.4638,52.508,572211.0
2018-09-18 13:00:00,59.5,59.55,59.49,59.5,380570.0,52.508,52.5521,52.4991,52.508,380570.0
2018-09-18 13:30:00,59.5,59.55,59.45,59.55,223988.0,52.508,52.5521,52.4638,52.5521,223988.0
2018-09-18 14:00:00,59.54,59.63,59.53,59.62,839283.0,52.5433,52.6227,52.5344,52.6139,839283.0
2018-09-18 14:30:00,59.62,59.73,59.62,59.67,662927.0,52.6139,52.7109,52.6139,52.658,662927.0
2018-09-18 15:00:00,59.67,59.67,59.62,59.63,749038.0,52.658,52.658,52.6139,52.6227,749038.0
2018-09-18 15:30:00,59.63,59.63,59.52,59.53,2229509.0,52.6227,52.6227,52.5256,52.5344,2229509.0
2018-09-19 09:30:00,59.73,59.81,59.71,59.73,989985.0,52.7109,52.7815,52.6933,52.7109,989985.0
2018-09-19 10:00:00,59.73,59.78,59.7,59.76,808240.0,52.7109,52.755,52.6845,52.7374,808240.0
2018-09-19 10:30:00,59.76,59.84,59.75,59.79,353297.0,52.7374,52.808,52.7286,52.7639,353297.0
2018-09-19 11:00:00,59.8,59.87,59.78,59.86,269322.0,52.7727,52.8345,52.755,52.8256,269322.0
2018-09-19 11:30:00,59.86,59.89,59.82,59.89,348900.0,52.8256,52.8521,52.7903,52.8521,348900.0
2018-09-19 12:00:00,59.88,59.92,59.86,59.9,470729.0,52.8433,52.8786,52.8256,52.8609,470729.0
2018-09-19 12:30:00,59.9,59.91,59.86,59.91,267715.0,52.8609,52.8698,52.8256,52.8698,267715.0
2018-09-19 13:00:00,59.9,59.91,59.77,59.77,1463589.0,52.8609,52.8698,52.7462,52.7462,1463589.0
2018-09-19 13:30:00,59.77,59.78,59.71,59.72,2830932.0,52.7462,52.755,52.6933,52.7021,2830932.0
2018-09-19 14:00:00,59.72,59.79,59.7,59.78,423985.0,52.7021,52.7639,52.6845,52.755,423985.0
2018-09-19 14:30:00,59.79,59.83,59.78,59.82,352274.0,52.7639,52.7992,52.755,52.7903,352274.0
2018-09-19 15:00:00,59.82,59.84,59.81,59.84,700728.0,52.7903,52.808,52.7815,52.808,700728.0
2018-09-19 15:30:00,59.83,59.85,59.75,59.76,2760433.0,52.7992,52.8168,52.7286,52.7374,2760433.0
2018-09-20 09:30:00,59.94,59.96,59.83,59.84,761416.0,52.8962,52.9139,52.7992,52.808,761416.0
2018-09-20 10:00:00,59.84,59.9,59.83,59.85,946405.0,52.808,52.8609,52.7992,52.8168,946405.0
2018-09-20 10:30:00,59.85,59.91,59.82,59.83,790146.0,52.8168,52.8698,52.7903,52.7992,790146.0
2018-09-20 11:00:00,59.83,59.89,59.83,59.88,518578.0,52.7992,52.8521,52.7992,52.8433,518578.0
2018-09-20 11:30:00,59.89,59.95,59.88,59.94,733040.0,52.8521,52.9051,52.8433,52.8962,733040.0
2018-09-20 12:00:00,59.94,59.95,59.9,59.94,596581.0,52.8962,52.9051,52.8609,52.8962,596581.0
2018-09-20 12:30:00,59.95,59.97,59.93,59.94,602384.0,52.9051,52.9227,52.8874,52.8962,602384.0
2018-09-20 13:00:00,59.95,59.99,59.93,59.94,596461.0,52.9051,52.9404,52.8874,52.8962,596461.0
2018-09-20 13:30:00,59.94,59.96,59.93,59.95,460058.0,52.8962,52.9139,52.8874,52.9051,460058.0
2018-09-20 14:00:00,59.95,59.98,59.95,59.97,650802.0,52.9051,52.9315,52.9051,52.9227,650802.0
2018-09-20 14:30:00,59.97,60.02,59.96,60.0,424280.0,52.9227,52.9668,52.9139,52.9492,424280.0
2018-09-20 15:00:00,60.0,60.03,59.96,60.0,436127.0,52.9492,52.9757,52.9139,52.9492,436127.0
2018-09-20 15:30:00,60.0,60.03,59.95,59.96,2108795.0,52.9492,52.9757,52.9051,52.9139,2108795.0
2018-09-21 09:30:00,59.86,59.93,59.8,59.91,776440.0,52.8256,52.8874,52.7727,52.8698,776440.0
2018-09-21 10:00:00,59.91,59.96,59.9,59.91,577248.0,52.8698,52.9139,52.8609,52.8698,577248.0
2018-09-21 10:30:00,59.91,60.0,59.9,59.99,512726.0,52.8698,52.9492,52.8609,52.9404,512726.0
2018-09-21 11:00:00,60.0,60.06,59.98,60.05,685960.0,52.9492,53.0021,52.9315,52.9933,685960.0
2018-09-21 11:30:00,60.05,60.15,60.04,60.13,768090.0,52.9933,53.0816,52.9845,53.0639,768090.0
2018-09-21 12:00:00,60.12,60.13,60.08,60.1,466630.0,53.0551,53.0639,53.0198,53.0374,466630.0
2018-09-21 12:30:00,60.1,60.1,60.05,60.07,182910.0,53.0374,53.0374,52.9933,53.011,182910.0
2018-09-21 13:00:00,60.08,60.09,60.06,60.07,230661.0,53.0198,53.0286,53.0021,53.011,230661.0
2018-09-21 13:30:00,60.07,60.08,60.05,60.08,141610.0,53.011,53.0198,52.9933,53.0198,141610.0
2018-09-21 14:00:00,60.08,60.08,60.03,60.04,195843.0,53.0198,53.0198,52.9757,52.9845,195843.0
2018-09-21 14:30:00,60.05,60.07,60.02,60.04,164533.0,52.9933,53.011,52.9668,52.9845,164533.0
2018-09-21 15:00:00,60.04,60.07,60.02,60.07,242808.0,52.9845,53.011,52.9668,53.011,242808.0
2018-09-21 15:30:00,60.07,60.07,60.01,60.02,1326744.0,53.011,53.011,52.958,52.9668,1326744.0
2018-09-24 09:30:00,59.85,59.9,59.79,59.87,279497.0,52.8168,52.8609,52.7639,52.8345,279497.0
2018-09-24 10:00:00,59.88,59.89,59.78,59.8,533824.0,52.8433,52.8521,52.755,52.7727,533824.0
2018-09-24 10:30:00,59.8,59.86,59.77,59.86,1044993.0,52.7727,52.8256,52.7462,52.8256,1044993.0
2018-09-24 11:00:00,59.86,59.87,59.78,59.82,185466.0,52.8256,52.8345,52.755,52.7903,185466.0
2018-09-24 11:30:00,59.82,59.84,59.76,59.77,277312.0,52.7903,52.808,52.7374,52.7462,277312.0
2018-09-24 12:00:00,59.77,59.78,59.72,59.76,303939.0,52.7462,52.755,52.7021,52.7374,303939.0
2018-09-24 12:30:00,59.76,59.81,59.74,59.76,126979.0,52.7374,52.7815,52.7198,52.7374,126979.0
2018-09-24 13:00:00,59.76,59.79,59.73,59.76,176287.0,52.7374,52.7639,52.7109,52.7374,176287.0
2018-09-24 13:30:00,59.76,59.84,59.76,59.82,333679.0,52.7374,52.808,52.7374,52.7903,333679.0
2018-09-24 14:00:00,59.82,59.84,59.78,59.79,321208.0,52.7903,52.808,52.755,52.7639,321208.0
2018-09-24 14:30:00,59.79,59.83,59.79,59.8,367488.0,52.7639,52.7992,52.7639,52.7727,367488.0
2018-09-24 15:00:00,59.8,59.85,59.8,59.82,455931.0,52.7727,52.8168,52.7727,52.7903,455931.0
2018-09-24 15:30:00,59.83,59.85,59.77,59.78,1759534.0,52.7992,52.8168,52.7462,52.755,1759534.0
2018-09-25 09:30:00,60.38,60.38,60.32,60.32,390509.0,53.2845,53.2845,53.2316,53.2316,390509.0
2018-09-25 10:00:00,60.32,60.4,60.31,60.38,231767.0,53.2316,53.3022,53.2228,53.2845,231767.0
2018-09-25 10:30:00,60.38,60.43,60.33,60.34,380306.0,53.2845,53.3287,53.2404,53.2492,380306.0
2018-09-25 11:00:00,60.34,60.38,60.28,60.36,609793.0,53.2492,53.2845,53.1963,53.2669,609793.0
2018-09-25 11:30:00,60.36,60.39,60.29,60.31,813591.0,53.2669,53.2934,53.2051,53.2228,813591.0
2018-09-25 12:00:00,60.31,60.33,60.27,60.32,994144.0,53.2228,53.2404,53.1875,53.2316,994144.0
2018-09-25 12:30:00,60.32,60.32,60.28,60.32,752657.0,53.2316,53.2316,53.1963,53.2316,752657.0
2018-09-25 13:00:00,60.32,60.32,60.27,60.3,241651.0,53.2316,53.2316,53.1875,53.2139,241651.0
2018-09-25 13:30:00,60.3,60.31,60.25,60.27,250463.0,53.2139,53.2228,53.1698,53.1875,250463.0
2018-09-25 14:00:00,60.26,60.29,60.26,60.27,422455.0,53.1786,53.2051,53.1786,53.1875,422455.0
2018-09-25 14:30:00,60.26,60.27,60.21,60.23,388189.0,53.1786,53.1875,53.1345,53.1522,388189.0
2018-09-25 15:00:00,60.23,60.24,60.2,60.23,206846.0,53.1522,53.161,53.1257,53.1522,206846.0
2018-09-25 15:30:00,60.23,60.25,60.18,60.19,1194912.0,53.1522,53.1698,53.108,53.1169,1194912.0
2018-09-26 09:30:00,60.51,60.61,60.51,60.55,691544.0,53.3993,53.4875,53.3993,53.4346,691544.0
2018-09-26 10:00:00,60.55,60.57,60.49,60.55,550361.0,53.4346,53.4522,53.3816,53.4346,550361.0
2018-09-26 10:30:00,60.55,60.59,60.51,60.57,511045.0,53.4346,53.4699,53.3993,53.4522,511045.0
2018-09-26 11:00:00,60.58,60.63,60.57,60.63,676911.0,53.461,53.5052,53.4522,53.5052,676911.0
2018-09-26 11:30:00,60.63,60.63,60.57,60.58,809640.0,53.5052,53.5052,53.4522,53.461,809640.0
2018-09-26 12:00:00,60.59,60.62,60.57,60.62,310113.0,53.4699,53.4963,53.4522,53.4963,310113.0
2018-09-26 12:30:00,60.62,60.62,60.57,60.61,200198.0,53.4963,53.4963,53.4522,53.4875,200198.0
2018-09-26 13:00:00,60.61,60.63,60.6,60.61,182688.0,53.4875,53.5052,53.4787,53.4875,182688.0
2018-09-26 13:30:00,60.61,60.61,60.56,60.57,223342.0,53.4875,53.4875,53.4434,53.4522,223342.0
2018-09-26 14:00:00,60.58,60.72,60.57,60.66,588874.0,53.461,53.5846,53.4522,53.5316,588874.0
2018-09-26 14:30:00,60.66,60.68,60.53,60.59,406020.0,53.5316,53.5493,53.4169,53.4699,406020.0
2018-09-26 15:00:00,60.6,60.65,60.54,60.62,283532.0,53.4787,53.5228,53.4257,53.4963,283532.0
2018-09-26 15:30:00,60.61,60.62,60.46,60.5,1430759.0,53.4875,53.4963,53.3551,53.3904,1430759.0
2018-09-27 09:30:00,60.16,60.24,60.13,60.22,747555.0,53.0904,53.161,53.0639,53.1433,747555.0
2018-09-27 10:00:00,60.21,60.39,60.21,60.39,472202.0,53.1345,53.2934,53.1345,53.2934,472202.0
2018-09-27 10:30:00,60.4,60.47,60.36,60.46,611175.0,53.3022,53.364,53.2669,53.3551,611175.0
2018-09-27 11:00:00,60.47,60.5,60.43,60.46,525937.0,53.364,53.3904,53.3287,53.3551,525937.0
2018-09-27 11:30:00,60.46,60.56,60.45,60.49,955888.0,53.3551,53.4434,53.3463,53.3816,955888.0
2018-09-27 12:00:00,60.49,60.54,60.47,60.5,148797.0,53.3816,53.4257,53.364,53.3904,148797.0
2018-09-27 12:30:00,60.5,60.6,60.48,60.55,655906.0,53.3904,53.4787,53.3728,53.4346,655906.0
2018-09-27 13:00:00,60.55,60.56,60.47,60.51,237010.0,53.4346,53.4434,53.364,53.3993,237010.0
2018-09-27 13:30:00,60.5,60.54,60.49,60.53,348417.0,53.3904,53.4257,53.3816,53.4169,348417.0
2018-09-27 14:00:00,60.53,60.53,60.47,60.48,415515.0,53.4169,53.4169,53.364,53.3728,415515.0
2018-09-27 14:30:00,60.49,60.49,60.43,60.43,232366.0,53.3816,53.3816,53.3287,53.3287,232366.0
2018-09-27 15:00:00,60.43,60.47,60.37,60.39,699069.0,53.3287,53.364,53.2757,53.2934,699069.0
2018-09-27 15:30:00,60.39,60.39,60.32,60.34,1073267.0,53.2934,53.2934,53.2316,53.2492,1073267.0
2018-09-28 09:30:00,60.18,60.27,60.15,60.27,792350.0,53.108,53.1875,53.0816,53.1875,792350.0
2018-09-28 10:00:00,60.27,60.3,60.2,60.25,559838.0,53.1875,53.2139,53.1257,53.1698,559838.0
2018-09-28 10:30:00,60.25,60.38,60.23,60.35,268366.0,53.1698,53.2845,53.1522,53.2581,268366.0
2018-09-28 11:00:00,60.36,60.41,60.31,60.39,558819.0,53.2669,53.311,53.2228,53.2934,558819.0
2018-09-28 11:30:00,60.39,60.41,60.27,60.27,368039.0,53.2934,53.311,53.1875,53.1875,368039.0
2018-09-28 12:00:00,60.27,60.32,60.26,60.28,152143.0,53.1875,53.2316,53.1786,53.1963,152143.0
2018-09-28 12:30:00,60.28,60.3,60.23,60.28,366435.0,53.1963,53.2139,53.1522,53.1963,366435.0
2018-09-28 13:00:00,60.28,60.28,60.23,60.27,164638.0,53.1963,53.1963,53.1522,53.1875,164638.0
2018-09-28 13:30:00,60.28,60.31,60.25,60.27,138063.0,53.1963,53.2228,53.1698,53.1875,138063.0
2018-09-28 14:00:00,60.27,60.27,60.2,60.23,242548.0,53.1875,53.1875,53.1257,53.1522,242548.0
2018-09-28 14:30:00,60.23,60.23,60.12,60.12,418273.0,53.1522,53.1522,53.0551,53.0551,418273.0
2018-09-28 15:00:00,60.13,60.16,60.09,60.14,377847.0,53.0639,53.0904,53.0286,53.0727,377847.0
2018-09-28 15:30:00,60.15,60.23,60.08,60.23,1420334.0,53.0816,53.1522,53.0198,53.1522,1420334.0
2018-10-01 09:30:00,60.48,60.58,60.48,60.53,387044.0,53.3728,53.461,53.3728,53.4169,387044.0
2018-10-01 10:00:00,60.54,60.67,60.54,60.67,467093.0,53.4257,53.5405,53.4257,53.5405,467093.0
2018-10-01 10:30:00,60.67,60.73,60.61,60.73,817455.0,53.5405,53.5934,53.4875,53.5934,817455.0
2018-10-01 11:00:00,60.73,60.78,60.71,60.76,632138.0,53.5934,53.6375,53.5758,53.6199,632138.0
2018-10-01 11:30:00,60.75,60.83,60.74,60.8,301314.0,53.6111,53.6817,53.6022,53.6552,301314.0
2018-10-01 12:00:00,60.8,60.81,60.71,60.73,315888.0,53.6552,53.664,53.5758,53.5934,315888.0
2018-10-01 12:30:00,60.73,60.76,60.7,60.72,265385.0,53.5934,53.6199,53.5669,53.5846,265385.0
2018-10-01 13:00:00,60.72,60.77,60.7,60.74,251305.0,53.5846,53.6287,53.5669,53.6022,251305.0
2018-10-01 13:30:00,60.75,60.82,60.72,60.75,3005680.0,53.6111,53.6728,53.5846,53.6111,3005680.0
2018-10-01 14:00:00,60.75,60.76,60.68,60.69,300236.0,53.6111,53.6199,53.5493,53.5581,300236.0
2018-10-01 14:30:00,60.69,60.74,60.66,60.71,761537.0,53.5581,53.6022,53.5316,53.5758,761537.0
2018-10-01 15:00:00,60.71,60.73,60.67,60.68,325322.0,53.5758,53.5934,53.5405,53.5493,325322.0
2018-10-01 15:30:00,60.68,60.71,60.6,60.65,2089204.0,53.5493,53.5758,53.4787,53.5228,2089204.0
2018-10-02 09:30:00,60.29,60.38,60.19,60.37,856356.0,53.2051,53.2845,53.1169,53.2757,856356.0
2018-10-02 10:00:00,60.38,60.45,60.37,60.43,572412.0,53.2845,53.3463,53.2757,53.3287,572412.0
2018-10-02 10:30:00,60.43,60.46,60.31,60.46,672308.0,53.3287,53.3551,53.2228,53.3551,672308.0
2018-10-02 11:00:00,60.46,60.53,60.45,60.51,388960.0,53.3551,53.4169,53.3463,53.3993,388960.0
2018-10-02 11:30:00,60.52,60.57,60.49,60.54,746008.0,53.4081,53.4522,53.3816,53.4257,746008.0
2018-10-02 12:00:00,60.54,60.6,60.53,60.55,291132.0,53.4257,53.4787,53.4169,53.4346,291132.0
2018-10-02 12:30:00,60.55,60.6,60.48,60.48,299239.0,53.4346,53.4787,53.3728,53.3728,299239.0
2018-10-02 13:00:00,60.48,60.54,60.48,60.51,162929.0,53.3728,53.4257,53.3728,53.3993,162929.0
2018-10-02 13:30:00,60.51,60.57,60.5,60.52,250091.0,53.3993,53.4522,53.3904,53.4081,250091.0
2018-10-02 14:00:00,60.52,60.54,60.5,60.53,419547.0,53.4081,53.4257,53.3904,53.4169,419547.0
2018-10-02 14:30:00,60.53,60.53,60.4,60.43,340887.0,53.4169,53.4169,53.3022,53.3287,340887.0
2018-10-02 15:00:00,60.43,60.46,60.4,60.45,981129.0,53.3287,53.3551,53.3022,53.3463,981129.0
2018-10-02 15:30:00,60.45,60.52,60.44,60.5,1578176.0,53.3463,53.4081,53.3375,53.3904,1578176.0
2018-10-03 09:30:00,60.08,60.12,60.01,60.02,560234.0,53.0198,53.0551,52.958,52.9668,560234.0
2018-10-03 10:00:00,60.01,60.09,59.99,60.09,774341.0,52.958,53.0286,52.9404,53.0286,774341.0
2018-10-03 10:30:00,60.09,60.14,60.07,60.11,544124.0,53.0286,53.0727,53.011,53.0463,544124.0
2018-10-03 11:00:00,60.12,60.13,60.05,60.09,384005.0,53.0551,53.0639,52.9933,53.0286,384005.0
2018-10-03 11:30:00,60.1,60.11,60.01,60.06,319456.0,53.0374,53.0463,52.958,53.0021,319456.0
2018-10-03 12:00:00,60.07,60.12,60.02,60.11,292009.0,53.011,53.0551,52.9668,53.0463,292009.0
2018-10-03 12:30:00,60.11,60.11,60.05,60.09,576797.0,53.0463,53.0463,52.9933,53.0286,576797.0
2018-10-03 13:00:00,60.09,60.1,60.05,60.09,288633.0,53.0286,53.0374,52.9933,53.0286,288633.0
2018-10-03 13:30:00,60.08,60.1,60.07,60.09,307782.0,53.0198,53.0374,53.011,53.0286,307782.0
2018-10-03 14:00:00,60.09,60.11,60.07,60.08,777026.0,53.0286,53.0463,53.011,53.0198,777026.0
2018-10-03 14:30:00,60.09,60.09,59.93,59.96,1129104.0,53.0286,53.0286,52.8874,52.9139,1129104.0
2018-10-03 15:00:00,59.96,59.98,59.88,59.91,982578.0,52.9139,52.9315,52.8433,52.8698,982578.0
2018-10-03 15:30:00,59.92,59.99,59.91,59.95,2100706.0,52.8786,52.9404,52.8698,52.9051,2100706.0
2018-10-04 09:30:00,59.53,59.57,59.41,59.43,508284.0,52.5344,52.5697,52.4285,52.4462,508284.0
2018-10-04 10:00:00,59.42,59.42,59.26,59.28,888323.0,52.4374,52.4374,52.2962,52.3138,888323.0
2018-10-04 10:30:00,59.27,59.3,59.18,59.2,1194438.0,52.305,52.3315,52.2256,52.2432,1194438.0
2018-10-04 11:00:00,59.19,59.29,59.15,59.15,863054.0,52.2344,52.3226,52.1991,52.1991,863054.0
2018-10-04 11:30:00,59.15,59.18,59.04,59.06,342682.0,52.1991,52.2256,52.102,52.1197,342682.0
2018-10-04 12:00:00,59.06,59.06,58.89,58.97,459102.0,52.1197,52.1197,51.9696,52.0402,459102.0
2018-10-04 12:30:00,58.96,59.07,58.95,58.98,524484.0,52.0314,52.1285,52.0226,52.0491,524484.0
2018-10-04 13:00:00,58.98,59.0,58.84,58.94,358884.0,52.0491,52.0667,51.9255,52.0138,358884.0
2018-10-04 13:30:00,58.94,59.01,58.87,59.0,477242.0,52.0138,52.0755,51.952,52.0667,477242.0
2018-10-04 14:00:00,58.99,59.03,58.95,59.01,294629.0,52.0579,52.0932,52.0226,52.0755,294629.0
2018-10-04 14:30:00,59.01,59.17,59.0,59.16,448286.0,52.0755,52.2167,52.0667,52.2079,448286.0
2018-10-04 15:00:00,59.15,59.22,59.09,59.09,452927.0,52.1991,52.2609,52.1461,52.1461,452927.0
2018-10-04 15:30:00,59.08,59.23,59.06,59.16,1379193.0,52.1373,52.2697,52.1197,52.2079,1379193.0
2018-10-05 09:30:00,59.33,59.5,59.28,59.31,583174.0,52.3579,52.508,52.3138,52.3403,583174.0
2018-10-05 10:00:00,59.31,59.35,59.27,59.33,538330.0,52.3403,52.3756,52.305,52.3579,538330.0
2018-10-05 10:30:00,59.33,59.33,59.17,59.23,3105539.0,52.3579,52.3579,52.2167,52.2697,3105539.0
2018-10-05 11:00:00,59.23,59.23,59.07,59.09,1083802.0,52.2697,52.2697,52.1285,52.1461,1083802.0
2018-10-05 11:30:00,59.09,59.1,58.99,59.01,474147.0,52.1461,52.155,52.0579,52.0755,474147.0
2018-10-05 12:00:00,59.0,59.06,58.98,59.02,351695.0,52.0667,52.1197,52.0491,52.0844,351695.0
2018-10-05 12:30:00,59.01,59.01,58.93,58.96,341677.0,52.0755,52.0755,52.0049,52.0314,341677.0
2018-10-05 13:00:00,58.96,59.02,58.92,58.97,400053.0,52.0314,52.0844,51.9961,52.0402,400053.0
2018-10-05 13:30:00,58.98,59.04,58.92,58.97,533775.0,52.0491,52.102,51.9961,52.0402,533775.0
2018-10-05 14:00:00,58.97,59.06,58.91,59.05,404451.0,52.0402,52.1197,51.9873,52.1108,404451.0
2018-10-05 14:30:00,59.05,59.1,59.02,59.09,498214.0,52.1108,52.155,52.0844,52.1461,498214.0
2018-10-05 15:00:00,59.1,59.14,59.07,59.12,979609.0,52.155,52.1903,52.1285,52.1726,979609.0
2018-10-05 15:30:00,59.11,59.2,59.07,59.19,1732042.0,52.1638,52.2432,52.1285,52.2344,1732042.0
2018-10-08 09:30:00,59.02,59.23,58.99,59.21,822691.0,52.0844,52.2697,52.0579,52.252,822691.0
2018-10-08 10:00:00,59.21,59.26,59.2,59.22,629520.0,52.252,52.2962,52.2432,52.2609,629520.0
2018-10-08 10:30:00,59.23,59.23,59.06,59.11,573680.0,52.2697,52.2697,52.1197,52.1638,573680.0
2018-10-08 11:00:00,59.11,59.12,59.0,59.02,1291246.0,52.1638,52.1726,52.0667,52.0844,1291246.0
2018-10-08 11:30:00,59.01,59.03,58.87,59.01,876604.0,52.0755,52.0932,51.952,52.0755,876604.0
2018-10-08 12:00:00,59.0,59.17,58.95,59.17,628841.0,52.0667,52.2167,52.0226,52.2167,628841.0
2018-10-08 12:30:00,59.17,59.18,59.01,59.02,653806.0,52.2167,52.2256,52.0755,52.0844,653806.0
2018-10-08 13:00:00,59.02,59.17,59.0,59.09,1054138.0,52.0844,52.2167,52.0667,52.1461,1054138.0
2018-10-08 13:30:00,59.08,59.24,59.08,59.2,452601.0,52.1373,52.2785,52.1373,52.2432,452601.0
2018-10-08 14:00:00,59.2,59.37,59.19,59.34,496180.0,52.2432,52.3932,52.2344,52.3668,496180.0
2018-10-08 14:30:00,59.34,59.47,59.34,59.41,790479.0,52.3668,52.4815,52.3668,52.4285,790479.0
2018-10-08 15:00:00,59.4,59.5,59.39,59.43,1490516.0,52.4197,52.508,52.4109,52.4462,1490516.0
2018-10-08 15:30:00,59.43,59.49,59.42,59.43,1568713.0,52.4462,52.4991,52.4374,52.4462,1568713.0
2018-10-09 09:30:00,58.65,58.75,58.54,58.75,2052493.0,51.7578,51.8461,51.6608,51.8461,2052493.0
2018-10-09 10:00:00,58.74,58.92,58.74,58.89,1477037.0,51.8373,51.9961,51.8373,51.9696,1477037.0
2018-10-09 10:30:00,58.89,59.01,58.88,58.89,842426.0,51.9696,52.0755,51.9608,51.9696,842426.0
2018-10-09 11:00:00,58.88,58.97,58.82,58.96,951484.0,51.9608,52.0402,51.9079,52.0314,951484.0
2018-10-09 11:30:00,58.97,59.05,58.93,59.03,467382.0,52.0402,52.1108,52.0049,52.0932,467382.0
2018-10-09 12:00:00,59.03,59.07,58.95,58.98,667987.0,52.0932,52.1285,52.0226,52.0491,667987.0
2018-10-09 12:30:00,58.97,59.05,58.9,58.95,835759.0,52.0402,52.1108,51.9785,52.0226,835759.0
2018-10-09 13:00:00,58.94,59.02,58.88,59.01,185346.0,52.0138,52.0844,51.9608,52.0755,185346.0
2018-10-09 13:30:00,59.0,59.01,58.9,58.98,358112.0,52.0667,52.0755,51.9785,52.0491,358112.0
2018-10-09 14:00:00,58.98,59.02,58.94,59.0,576685.0,52.0491,52.0844,52.0138,52.0667,576685.0
2018-10-09 14:30:00,59.01,59.08,58.97,59.07,512640.0,52.0755,52.1373,52.0402,52.1285,512640.0
2018-10-09 15:00:00,59.07,59.12,59.02,59.07,1684809.0,52.1285,52.1726,52.0844,52.1285,1684809.0
2018-10-09 15:30:00,59.07,59.17,59.05,59.07,2101309.0,52.1285,52.2167,52.1108,52.1285,2101309.0
2018-10-10 09:30:00,58.9,58.9,58.61,58.65,3478801.0,51.9785,51.9785,51.7225,51.7578,3478801.0
2018-10-10 10:00:00,58.65,58.68,58.49,58.54,1380941.0,51.7578,51.7843,51.6166,51.6608,1380941.0
2018-10-10 10:30:00,58.54,58.58,58.34,58.4,1635760.0,51.6608,51.6961,51.4843,51.5372,1635760.0
2018-10-10 11:00:00,58.4,58.4,58.18,58.21,1622672.0,51.5372,51.5372,51.3431,51.3695,1622672.0
2018-10-10 11:30:00,58.21,58.27,58.09,58.2,798887.0,51.3695,51.4225,51.2636,51.3607,798887.0
2018-10-10 12:00:00,58.19,58.26,58.1,58.2,724430.0,51.3519,51.4137,51.2725,51.3607,724430.0
2018-10-10 12:30:00,58.2,58.28,58.16,58.21,363012.0,51.3607,51.4313,51.3254,51.3695,363012.0
2018-10-10 13:00:00,58.2,58.29,58.1,58.21,613944.0,51.3607,51.4401,51.2725,51.3695,613944.0
2018-10-10 13:30:00,58.21,58.24,58.07,58.09,487399.0,51.3695,51.396,51.246,51.2636,487399.0
2018-10-10 14:00:00,58.1,58.11,57.88,57.99,1332687.0,51.2725,51.2813,51.0783,51.1754,1332687.0
2018-10-10 14:30:00,57.98,58.01,57.85,57.92,1309766.0,51.1666,51.193,51.0519,51.1136,1309766.0
2018-10-10 15:00:00,57.92,57.92,57.72,57.86,1158635.0,51.1136,51.1136,50.9371,51.0607,1158635.0
2018-10-10 15:30:00,57.86,57.87,57.53,57.64,4216758.0,51.0607,51.0695,50.7695,50.8665,4216758.0
2018-10-11 09:30:00,57.22,57.58,57.03,57.57,3079659.0,50.4959,50.8136,50.3282,50.8048,3079659.0
2018-10-11 10:00:00,57.56,57.58,57.21,57.3,3874321.0,50.7959,50.8136,50.4871,50.5665,3874321.0
2018-10-11 10:30:00,57.3,57.34,56.92,56.93,2873268.0,50.5665,50.6018,50.2311,50.24,2873268.0
2018-10-11 11:00:00,56.93,56.94,56.62,56.75,2467765.0,50.24,50.2488,49.9664,50.0811,2467765.0
2018-10-11 11:30:00,56.76,57.06,56.69,56.99,1565087.0,50.0899,50.3547,50.0282,50.2929,1565087.0
2018-10-11 12:00:00,56.99,57.29,56.97,57.2,869063.0,50.2929,50.5577,50.2753,50.4782,869063.0
2018-10-11 12:30:00,57.2,57.27,57.11,57.19,901838.0,50.4782,50.54,50.3988,50.4694,901838.0
2018-10-11 13:00:00,57.18,57.24,57.04,57.16,655030.0,50.4606,50.5135,50.337,50.4429,655030.0
2018-10-11 13:30:00,57.15,57.2,56.96,57.11,611973.0,50.4341,50.4782,50.2664,50.3988,611973.0
2018-10-11 14:00:00,57.11,57.14,56.78,56.79,1113168.0,50.3988,50.4253,50.1076,50.1164,1113168.0
2018-10-11 14:30:00,56.79,56.79,56.2,56.53,3490265.0,50.1164,50.1164,49.5957,49.887,3490265.0
2018-10-11 15:00:00,56.52,57.03,56.44,56.94,2925654.0,49.8781,50.3282,49.8075,50.2488,2925654.0
2018-10-11 15:30:00,56.94,57.04,56.58,56.59,3721129.0,50.2488,50.337,49.9311,49.9399,3721129.0
2018-10-12 09:30:00,56.7,56.73,56.55,56.64,5129966.0,50.037,50.0635,49.9046,49.984,5129966.0
2018-10-12 10:00:00,56.64,56.68,56.31,56.31,2870214.0,49.984,50.0193,49.6928,49.6928,2870214.0
2018-10-12 10:30:00,56.32,56.58,56.29,56.5,1340978.0,49.7016,49.9311,49.6752,49.8605,1340978.0
2018-10-12 11:00:00,56.5,56.53,56.38,56.41,1746111.0,49.8605,49.887,49.7546,49.7811,1746111.0
2018-10-12 11:30:00,56.41,56.45,56.25,56.3,1627861.0,49.7811,49.8164,49.6399,49.684,1627861.0
2018-10-12 12:00:00,56.3,56.32,56.12,56.15,2007675.0,49.684,49.7016,49.5251,49.5516,2007675.0
2018-10-12 12:30:00,56.15,56.27,56.02,56.24,1513499.0,49.5516,49.6575,49.4369,49.631,1513499.0
2018-10-12 13:00:00,56.24,56.4,56.14,56.21,925518.0,49.631,49.7722,49.5428,49.6046,925518.0
2018-10-12 13:30:00,56.21,56.38,56.09,56.3,776491.0,49.6046,49.7546,49.4987,49.684,776491.0
2018-10-12 14:00:00,56.29,56.35,56.14,56.34,1060038.0,49.6752,49.7281,49.5428,49.7193,1060038.0
2018-10-12 14:30:00,56.35,56.48,56.23,56.45,830536.0,49.7281,49.8428,49.6222,49.8164,830536.0
2018-10-12 15:00:00,56.45,56.64,56.39,56.63,1115599.0,49.8164,49.984,49.7634,49.9752,1115599.0
2018-10-12 15:30:00,56.63,56.84,56.6,56.71,2223067.0,49.9752,50.1605,49.9487,50.0458,2223067.0
2018-10-15 09:30:00,56.32,56.47,56.26,56.35,1287022.0,49.7016,49.834,49.6487,49.7281,1287022.0
2018-10-15 10:00:00,56.34,56.36,56.13,56.3,1056095.0,49.7193,49.7369,49.534,49.684,1056095.0
2018-10-15 10:30:00,56.3,56.45,56.28,56.43,614997.0,49.684,49.8164,49.6663,49.7987,614997.0
2018-10-15 11:00:00,56.43,56.62,56.41,56.6,601906.0,49.7987,49.9664,49.7811,49.9487,601906.0
2018-10-15 11:30:00,56.6,56.64,56.41,56.44,770787.0,49.9487,49.984,49.7811,49.8075,770787.0
2018-10-15 12:00:00,56.43,56.52,56.39,56.5,439881.0,49.7987,49.8781,49.7634,49.8605,439881.0
2018-10-15 12:30:00,56.51,56.65,56.48,56.57,471153.0,49.8693,49.9929,49.8428,49.9223,471153.0
2018-10-15 13:00:00,56.58,56.68,56.53,56.56,289881.0,49.9311,50.0193,49.887,49.9134,289881.0
2018-10-15 13:30:00,56.55,56.74,56.54,56.71,579874.0,49.9046,50.0723,49.8958,50.0458,579874.0
2018-10-15 14:00:00,56.71,56.72,56.51,56.52,820690.0,50.0458,50.0546,49.8693,49.8781,820690.0
2018-10-15 14:30:00,56.52,56.8,56.49,56.77,950808.0,49.8781,50.1252,49.8517,50.0988,950808.0
2018-10-15 15:00:00,56.78,56.87,56.66,56.73,1032550.0,50.1076,50.187,50.0017,50.0635,1032550.0
2018-10-15 15:30:00,56.73,56.76,56.53,56.55,1791601.0,50.0635,50.0899,49.887,49.9046,1791601.0
2018-10-16 09:30:00,57.15,57.25,57.14,57.24,1315798.0,50.4341,50.5224,50.4253,50.5135,1315798.0
2018-10-16 10:00:00,57.24,57.36,57.24,57.26,1049440.0,50.5135,50.6194,50.5135,50.5312,1049440.0
2018-10-16 10:30:00,57.26,57.4,57.23,57.37,1063211.0,50.5312,50.6547,50.5047,50.6283,1063211.0
2018-10-16 11:00:00,57.38,57.49,57.31,57.48,591742.0,50.6371,50.7342,50.5753,50.7253,591742.0
2018-10-16 11:30:00,57.48,57.52,57.46,57.51,549368.0,50.7253,50.7606,50.7077,50.7518,549368.0
2018-10-16 12:00:00,57.51,57.56,57.44,57.48,424556.0,50.7518,50.7959,50.69,50.7253,424556.0
2018-10-16 12:30:00,57.48,57.6,57.46,57.59,213180.0,50.7253,50.8312,50.7077,50.8224,213180.0
2018-10-16 13:00:00,57.59,57.6,57.55,57.57,261366.0,50.8224,50.8312,50.7871,50.8048,261366.0
2018-10-16 13:30:00,57.57,57.63,57.51,57.55,474417.0,50.8048,50.8577,50.7518,50.7871,474417.0
2018-10-16 14:00:00,57.55,57.61,57.54,57.58,626804.0,50.7871,50.8401,50.7783,50.8136,626804.0
2018-10-16 14:30:00,57.59,57.61,57.51,57.52,655152.0,50.8224,50.8401,50.7518,50.7606,655152.0
2018-10-16 15:00:00,57.51,57.56,57.45,57.54,503475.0,50.7518,50.7959,50.6989,50.7783,503475.0
2018-10-16 15:30:00,57.53,57.72,57.52,57.63,1455467.0,50.7695,50.9371,50.7606,50.8577,1455467.0
2018-10-17 09:30:00,57.61,57.62,57.43,57.44,498078.0,50.8401,50.8489,50.6812,50.69,498078.0
2018-10-17 10:00:00,57.43,57.43,57.3,57.4,487692.0,50.6812,50.6812,50.5665,50.6547,487692.0
2018-10-17 10:30:00,57.4,57.45,57.24,57.34,447185.0,50.6547,50.6989,50.5135,50.6018,447185.0
2018-10-17 11:00:00,57.33,57.46,57.27,57.46,247016.0,50.593,50.7077,50.54,50.7077,247016.0
2018-10-17 11:30:00,57.47,57.62,57.42,57.58,841898.0,50.7165,50.8489,50.6724,50.8136,841898.0
2018-10-17 12:00:00,57.59,57.68,57.56,57.6,507084.0,50.8224,50.9018,50.7959,50.8312,507084.0
2018-10-17 12:30:00,57.61,57.67,57.54,57.6,383684.0,50.8401,50.893,50.7783,50.8312,383684.0
2018-10-17 13:00:00,57.6,57.69,57.57,57.58,415833.0,50.8312,50.9107,50.8048,50.8136,415833.0
2018-10-17 13:30:00,57.58,57.64,57.55,57.59,570147.0,50.8136,50.8665,50.7871,50.8224,570147.0
2018-10-17 14:00:00,57.59,57.62,57.39,57.47,560999.0,50.8224,50.8489,50.6459,50.7165,560999.0
2018-10-17 14:30:00,57.47,57.7,57.46,57.68,1267883.0,50.7165,50.9195,50.7077,50.9018,1267883.0
2018-10-17 15:00:00,57.67,57.69,57.58,57.63,1621279.0,50.893,50.9107,50.8136,50.8577,1621279.0
2018-10-17 15:30:00,57.64,57.64,57.48,57.56,2429606.0,50.8665,50.8665,50.7253,50.7959,2429606.0
2018-10-18 09:30:00,57.18,57.23,57.08,57.09,420128.0,50.4606,50.5047,50.3723,50.3812,420128.0
2018-10-18 10:00:00,57.09,57.14,56.99,57.12,953447.0,50.3812,50.4253,50.2929,50.4076,953447.0
2018-10-18 10:30:00,57.11,57.29,57.1,57.25,493549.0,50.3988,50.5577,50.39,50.5224,493549.0
2018-10-18 11:00:00,57.25,57.26,56.99,57.0,528714.0,50.5224,50.5312,50.2929,50.3017,528714.0
2018-10-18 11:30:00,57.0,57.01,56.65,56.71,1121754.0,50.3017,50.3106,49.9929,50.0458,1121754.0
2018-10-18 12:00:00,56.69,56.72,56.54,56.65,2147065.0,50.0282,50.0546,49.8958,49.9929,2147065.0
2018-10-18 12:30:00,56.65,56.75,56.58,56.64,864007.0,49.9929,50.0811,49.9311,49.984,864007.0
2018-10-18 13:00:00,56.64,56.69,56.41,56.46,503758.0,49.984,50.0282,49.7811,49.8252,503758.0
2018-10-18 13:30:00,56.46,56.48,56.28,56.34,1276509.0,49.8252,49.8428,49.6663,49.7193,1276509.0
2018-10-18 14:00:00,56.34,56.53,56.33,56.48,1726101.0,49.7193,49.887,49.7105,49.8428,1726101.0
2018-10-18 14:30:00,56.47,56.59,56.4,56.49,807043.0,49.834,49.9399,49.7722,49.8517,807043.0
2018-10-18 15:00:00,56.5,56.57,56.42,56.53,476502.0,49.8605,49.9223,49.7899,49.887,476502.0
2018-10-18 15:30:00,56.52,56.59,56.44,56.55,1923914.0,49.8781,49.9399,49.8075,49.9046,1923914.0
2018-10-19 09:30:00,56.85,57.14,56.84,57.06,2472065.0,50.1694,50.4253,50.1605,50.3547,2472065.0
2018-10-19 10:00:00,57.07,57.16,56.96,56.97,558705.0,50.3635,50.4429,50.2664,50.2753,558705.0
2018-10-19 10:30:00,56.97,57.08,56.96,57.04,560220.0,50.2753,50.3723,50.2664,50.337,560220.0
2018-10-19 11:00:00,57.05,57.09,56.88,56.89,628030.0,50.3459,50.3812,50.1958,50.2047,628030.0
2018-10-19 11:30:00,56.89,56.96,56.77,56.93,594212.0,50.2047,50.2664,50.0988,50.24,594212.0
2018-10-19 12:00:00,56.93,56.96,56.68,56.71,863103.0,50.24,50.2664,50.0193,50.0458,863103.0
2018-10-19 12:30:00,56.7,56.77,56.62,56.74,373416.0,50.037,50.0988,49.9664,50.0723,373416.0
2018-10-19 13:00:00,56.74,56.84,56.61,56.82,260246.0,50.0723,50.1605,49.9576,50.1429,260246.0
2018-10-19 13:30:00,56.82,56.86,56.74,56.74,277128.0,50.1429,50.1782,50.0723,50.0723,277128.0
2018-10-19 14:00:00,56.73,56.73,56.53,56.69,452637.0,50.0635,50.0635,49.887,50.0282,452637.0
2018-10-19 14:30:00,56.69,56.77,56.67,56.7,244356.0,50.0282,50.0988,50.0105,50.037,244356.0
2018-10-19 15:00:00,56.7,56.75,56.58,56.74,442079.0,50.037,50.0811,49.9311,50.0723,442079.0
2018-10-19 15:30:00,56.73,56.75,56.62,56.64,793085.0,50.0635,50.0811,49.9664,49.984,793085.0
2018-10-22 09:30:00,56.67,56.71,56.39,56.42,605191.0,50.0105,50.0458,49.7634,49.7899,605191.0
2018-10-22 10:00:00,56.43,56.45,56.24,56.28,648039.0,49.7987,49.8164,49.631,49.6663,648039.0
2018-10-22 10:30:00,56.28,56.52,56.24,56.48,722959.0,49.6663,49.8781,49.631,49.8428,722959.0
2018-10-22 11:00:00,56.47,56.51,56.35,56.43,310314.0,49.834,49.8693,49.7281,49.7987,310314.0
2018-10-22 11:30:00,56.43,56.46,56.27,56.29,651605.0,49.7987,49.8252,49.6575,49.6752,651605.0
2018-10-22 12:00:00,56.3,56.39,56.19,56.27,360490.0,49.684,49.7634,49.5869,49.6575,360490.0
2018-10-22 12:30:00,56.27,56.37,56.23,56.34,407372.0,49.6575,49.7458,49.6222,49.7193,407372.0
2018-10-22 13:00:00,56.34,56.43,56.3,56.35,586078.0,49.7193,49.7987,49.684,49.7281,586078.0
2018-10-22 13:30:00,56.35,56.42,56.3,56.32,184764.0,49.7281,49.7899,49.684,49.7016,184764.0
2018-10-22 14:00:00,56.32,56.38,56.3,56.3,231767.0,49.7016,49.7546,49.684,49.684,231767.0
2018-10-22 14:30:00,56.3,56.42,56.29,56.39,308927.0,49.684,49.7899,49.6752,49.7634,308927.0
2018-10-22 15:00:00,56.38,56.46,56.36,56.42,429335.0,49.7546,49.8252,49.7369,49.7899,429335.0
2018-10-22 15:30:00,56.42,56.47,56.28,56.3,1388444.0,49.7899,49.834,49.6663,49.684,1388444.0
2018-10-23 09:30:00,55.13,55.24,55.04,55.06,1621778.0,48.6515,48.7486,48.5721,48.5897,1621778.0
2018-10-23 10:00:00,55.06,55.09,54.75,54.91,1733433.0,48.5897,48.6162,48.3161,48.4573,1733433.0
2018-10-23 10:30:00,54.91,55.03,54.79,55.02,1009091.0,48.4573,48.5632,48.3514,48.5544,1009091.0
2018-10-23 11:00:00,55.02,55.26,54.95,55.22,972860.0,48.5544,48.7662,48.4926,48.7309,972860.0
2018-10-23 11:30:00,55.22,55.25,55.0,55.01,3830064.0,48.7309,48.7574,48.5368,48.5456,3830064.0
2018-10-23 12:00:00,55.01,55.21,55.01,55.17,769100.0,48.5456,48.7221,48.5456,48.6868,769100.0
2018-10-23 12:30:00,55.18,55.28,55.16,55.19,476326.0,48.6956,48.7839,48.678,48.7044,476326.0
2018-10-23 13:00:00,55.18,55.51,55.17,55.44,661060.0,48.6956,48.9868,48.6868,48.9251,661060.0
2018-10-23 13:30:00,55.44,55.51,55.3,55.33,515230.0,48.9251,48.9868,48.8015,48.828,515230.0
2018-10-23 14:00:00,55.33,55.62,55.33,55.6,566078.0,48.828,49.0839,48.828,49.0663,566078.0
2018-10-23 14:30:00,55.6,55.73,55.57,55.71,582004.0,49.0663,49.181,49.0398,49.1633,582004.0
2018-10-23 15:00:00,55.71,55.84,55.67,55.75,729741.0,49.1633,49.2781,49.128,49.1986,729741.0
2018-10-23 15:30:00,55.75,55.78,55.61,55.66,2282788.0,49.1986,49.2251,49.0751,49.1192,2282788.0
2018-10-24 09:30:00,55.16,55.24,55.0,55.01,719894.0,48.678,48.7486,48.5368,48.5456,719894.0
2018-10-24 10:00:00,55.01,55.08,54.89,54.95,668996.0,48.5456,48.6074,48.4397,48.4926,668996.0
2018-10-24 10:30:00,54.95,55.03,54.83,54.84,1234389.0,48.4926,48.5632,48.3867,48.3956,1234389.0
2018-10-24 11:00:00,54.83,54.86,54.59,54.62,1146235.0,48.3867,48.4132,48.1749,48.2014,1146235.0
2018-10-24 11:30:00,54.62,54.89,54.57,54.84,799882.0,48.2014,48.4397,48.1573,48.3956,799882.0
2018-10-24 12:00:00,54.84,54.96,54.76,54.8,450914.0,48.3956,48.5015,48.325,48.3603,450914.0
2018-10-24 12:30:00,54.8,54.82,54.65,54.76,249043.0,48.3603,48.3779,48.2279,48.325,249043.0
2018-10-24 13:00:00,54.75,54.75,54.48,54.52,493929.0,48.3161,48.3161,48.0779,48.1132,493929.0
2018-10-24 13:30:00,54.52,54.64,54.44,54.49,505496.0,48.1132,48.2191,48.0426,48.0867,505496.0
2018-10-24 14:00:00,54.49,54.62,54.42,54.6,732505.0,48.0867,48.2014,48.0249,48.1838,732505.0
2018-10-24 14:30:00,54.6,54.65,54.4,54.45,523715.0,48.1838,48.2279,48.0073,48.0514,523715.0
2018-10-24 15:00:00,54.44,54.44,54.09,54.11,943892.0,48.0426,48.0426,47.7337,47.7514,943892.0
2018-10-24 15:30:00,54.1,54.2,53.84,53.88,4519025.0,47.7425,47.8308,47.5131,47.5484,4519025.0
2018-10-25 09:30:00,54.35,54.45,54.11,54.41,1634327.0,47.9631,48.0514,47.7514,48.0161,1634327.0
2018-10-25 10:00:00,54.41,54.56,54.37,54.52,530990.0,48.0161,48.1485,47.9808,48.1132,530990.0
2018-10-25 10:30:00,54.53,54.65,54.5,54.51,891382.0,48.122,48.2279,48.0955,48.1043,891382.0
2018-10-25 11:00:00,54.5,54.69,54.37,54.67,703460.0,48.0955,48.2632,47.9808,48.2455,703460.0
2018-10-25 11:30:00,54.66,54.71,54.52,54.55,428014.0,48.2367,48.2808,48.1132,48.1396,428014.0
2018-10-25 12:00:00,54.56,54.65,54.48,54.55,785824.0,48.1485,48.2279,48.0779,48.1396,785824.0
2018-10-25 12:30:00,54.54,54.69,54.51,54.66,1067728.0,48.1308,48.2632,48.1043,48.2367,1067728.0
2018-10-25 13:00:00,54.66,54.69,54.55,54.66,569887.0,48.2367,48.2632,48.1396,48.2367,569887.0
2018-10-25 13:30:00,54.66,54.76,54.64,54.69,702773.0,48.2367,48.325,48.2191,48.2632,702773.0
2018-10-25 14:00:00,54.69,54.8,54.63,54.78,430836.0,48.2632,48.3603,48.2102,48.3426,430836.0
2018-10-25 14:30:00,54.78,54.89,54.76,54.84,634297.0,48.3426,48.4397,48.325,48.3956,634297.0
2018-10-25 15:00:00,54.85,54.92,54.82,54.86,712058.0,48.4044,48.4662,48.3779,48.4132,712058.0
2018-10-25 15:30:00,54.87,54.9,54.6,54.66,1910194.0,48.422,48.4485,48.1838,48.2367,1910194.0
2018-10-26 09:30:00,53.74,53.91,53.64,53.81,1552903.0,47.4248,47.5749,47.3366,47.4866,1552903.0
2018-10-26 10:00:00,53.8,53.8,53.38,53.46,1765190.0,47.4778,47.4778,47.1071,47.1777,1765190.0
2018-10-26 10:30:00,53.45,53.45,53.2,53.24,2019425.0,47.1689,47.1689,46.9483,46.9836,2019425.0
2018-10-26 11:00:00,53.23,53.59,53.22,53.55,1543861.0,46.9748,47.2925,46.9659,47.2572,1543861.0
2018-10-26 11:30:00,53.56,53.85,53.56,53.73,1235686.0,47.266,47.5219,47.266,47.416,1235686.0
2018-10-26 12:00:00,53.74,54.03,53.74,53.97,924896.0,47.4248,47.6808,47.4248,47.6278,924896.0
2018-10-26 12:30:00,53.97,54.23,53.93,54.15,919356.0,47.6278,47.8572,47.5925,47.7866,919356.0
2018-10-26 13:00:00,54.16,54.31,54.07,54.08,1034886.0,47.7955,47.9278,47.7161,47.7249,1034886.0
2018-10-26 13:30:00,54.07,54.2,53.94,54.16,604181.0,47.7161,47.8308,47.6013,47.7955,604181.0
2018-10-26 14:00:00,54.16,54.21,53.91,54.05,732254.0,47.7955,47.8396,47.5749,47.6984,732254.0
2018-10-26 14:30:00,54.04,54.15,53.75,53.79,701739.0,47.6896,47.7866,47.4337,47.469,701739.0
2018-10-26 15:00:00,53.79,53.98,53.66,53.91,1856125.0,47.469,47.6366,47.3542,47.5749,1856125.0
2018-10-26 15:30:00,53.9,54.13,53.76,53.96,5534802.0,47.566,47.769,47.4425,47.619,5534802.0
2018-10-29 09:30:00,54.19,54.23,54.1,54.19,679612.0,47.8219,47.8572,47.7425,47.8219,679612.0
2018-10-29 10:00:00,54.19,54.4,54.19,54.33,584251.0,47.8219,48.0073,47.8219,47.9455,584251.0
2018-10-29 10:30:00,54.33,54.36,54.12,54.22,540497.0,47.9455,47.972,47.7602,47.8484,540497.0
2018-10-29 11:00:00,54.23,54.26,53.99,54.08,682464.0,47.8572,47.8837,47.6455,47.7249,682464.0
2018-10-29 11:30:00,54.08,54.2,53.96,53.96,373506.0,47.7249,47.8308,47.619,47.619,373506.0
2018-10-29 12:00:00,53.96,54.0,53.82,53.91,753155.0,47.619,47.6543,47.4954,47.5749,753155.0
2018-10-29 12:30:00,53.91,54.04,53.84,53.93,703977.0,47.5749,47.6896,47.5131,47.5925,703977.0
2018-10-29 13:00:00,53.92,54.11,53.92,53.96,368176.0,47.5837,47.7514,47.5837,47.619,368176.0
2018-10-29 13:30:00,53.95,54.12,53.95,54.0,525356.0,47.6102,47.7602,47.6102,47.6543,525356.0
2018-10-29 14:00:00,53.99,54.0,53.69,53.69,1033671.0,47.6455,47.6543,47.3807,47.3807,1033671.0
2018-10-29 14:30:00,53.69,53.78,53.52,53.59,794442.0,47.3807,47.4601,47.2307,47.2925,794442.0
2018-10-29 15:00:00,53.6,53.6,53.27,53.3,1740192.0,47.3013,47.3013,47.0101,47.0365,1740192.0
2018-10-29 15:30:00,53.31,53.51,52.99,53.48,4663862.0,47.0454,47.2219,46.763,47.1954,4663862.0
2018-10-30 09:30:00,53.82,54.23,53.71,54.18,1644278.0,47.4954,47.8572,47.3984,47.8131,1644278.0
2018-10-30 10:00:00,54.18,54.21,53.94,53.96,1285754.0,47.8131,47.8396,47.6013,47.619,1285754.0
2018-10-30 10:30:00,53.96,54.0,53.75,53.85,1927220.0,47.619,47.6543,47.4337,47.5219,1927220.0
2018-10-30 11:00:00,53.86,53.98,53.78,53.95,1097634.0,47.5307,47.6366,47.4601,47.6102,1097634.0
2018-10-30 11:30:00,53.95,54.08,53.9,53.91,956822.0,47.6102,47.7249,47.566,47.5749,956822.0
2018-10-30 12:00:00,53.91,54.03,53.91,54.03,1014635.0,47.5749,47.6808,47.5749,47.6808,1014635.0
2018-10-30 12:30:00,54.02,54.04,53.85,53.86,549567.0,47.6719,47.6896,47.5219,47.5307,549567.0
2018-10-30 13:00:00,53.85,53.98,53.77,53.86,719725.0,47.5219,47.6366,47.4513,47.5307,719725.0
2018-10-30 13:30:00,53.86,54.05,53.77,54.03,405246.0,47.5307,47.6984,47.4513,47.6808,405246.0
2018-10-30 14:00:00,54.03,54.06,53.86,53.94,536302.0,47.6808,47.7072,47.5307,47.6013,536302.0
2018-10-30 14:30:00,53.94,54.14,53.88,54.09,594553.0,47.6013,47.7778,47.5484,47.7337,594553.0
2018-10-30 15:00:00,54.09,54.24,54.01,54.2,1122480.0,47.7337,47.8661,47.6631,47.8308,1122480.0
2018-10-30 15:30:00,54.2,54.35,54.16,54.33,2216171.0,47.8308,47.9631,47.7955,47.9455,2216171.0
2018-10-31 09:30:00,54.84,54.97,54.7,54.93,603288.0,48.3956,48.5103,48.272,48.475,603288.0
2018-10-31 10:00:00,54.93,55.01,54.85,54.96,355905.0,48.475,48.5456,48.4044,48.5015,355905.0
2018-10-31 10:30:00,54.96,55.02,54.88,54.89,973888.0,48.5015,48.5544,48.4309,48.4397,973888.0
2018-10-31 11:00:00,54.89,54.98,54.83,54.96,309301.0,48.4397,48.5191,48.3867,48.5015,309301.0
2018-10-31 11:30:00,54.96,54.97,54.75,54.87,491718.0,48.5015,48.5103,48.3161,48.422,491718.0
2018-10-31 12:00:00,54.88,54.95,54.77,54.92,622436.0,48.4309,48.4926,48.3338,48.4662,622436.0
2018-10-31 12:30:00,54.92,55.01,54.88,54.97,278841.0,48.4662,48.5456,48.4309,48.5103,278841.0
2018-10-31 13:00:00,54.98,55.05,54.97,54.98,584088.0,48.5191,48.5809,48.5103,48.5191,584088.0
2018-10-31 13:30:00,54.99,55.01,54.91,54.95,914808.0,48.5279,48.5456,48.4573,48.4926,914808.0
2018-10-31 14:00:00,54.95,55.01,54.89,54.97,1164001.0,48.4926,48.5456,48.4397,48.5103,1164001.0
2018-10-31 14:30:00,54.96,55.0,54.91,54.97,424195.0,48.5015,48.5368,48.4573,48.5103,424195.0
2018-10-31 15:00:00,54.97,55.06,54.95,55.06,749107.0,48.5103,48.5897,48.4926,48.5897,749107.0
2018-10-31 15:30:00,55.05,55.07,54.81,54.85,1826960.0,48.5809,48.5985,48.3691,48.4044,1826960.0
2018-11-01 09:30:00,54.49,54.58,54.37,54.44,616939.0,48.0867,48.1661,47.9808,48.0426,616939.0
2018-11-01 10:00:00,54.43,54.59,54.31,54.52,700928.0,48.0337,48.1749,47.9278,48.1132,700928.0
2018-11-01 10:30:00,54.52,54.64,54.51,54.62,456708.0,48.1132,48.2191,48.1043,48.2014,456708.0
2018-11-01 11:00:00,54.63,54.65,54.52,54.61,819617.0,48.2102,48.2279,48.1132,48.1926,819617.0
2018-11-01 11:30:00,54.61,54.65,54.53,54.53,1013414.0,48.1926,48.2279,48.122,48.122,1013414.0
2018-11-01 12:00:00,54.53,54.64,54.5,54.54,515267.0,48.122,48.2191,48.0955,48.1308,515267.0
2018-11-01 12:30:00,54.54,54.6,54.48,54.6,777214.0,48.1308,48.1838,48.0779,48.1838,777214.0
2018-11-01 13:00:00,54.6,54.65,54.49,54.65,308783.0,48.1838,48.2279,48.0867,48.2279,308783.0
2018-11-01 13:30:00,54.65,54.66,54.51,54.56,308323.0,48.2279,48.2367,48.1043,48.1485,308323.0
2018-11-01 14:00:00,54.56,54.58,54.5,54.58,187261.0,48.1485,48.1661,48.0955,48.1661,187261.0
2018-11-01 14:30:00,54.57,54.59,54.52,54.59,346582.0,48.1573,48.1749,48.1132,48.1749,346582.0
2018-11-01 15:00:00,54.59,54.6,54.51,54.6,508822.0,48.1749,48.1838,48.1043,48.1838,508822.0
2018-11-01 15:30:00,54.6,54.73,54.58,54.72,1935658.0,48.1838,48.2985,48.1661,48.2897,1935658.0
2018-11-02 09:30:00,55.39,55.48,55.26,55.31,899734.0,48.8809,48.9604,48.7662,48.8103,899734.0
2018-11-02 10:00:00,55.31,55.38,55.19,55.22,605563.0,48.8103,48.8721,48.7044,48.7309,605563.0
2018-11-02 10:30:00,55.22,55.26,55.01,55.2,1601264.0,48.7309,48.7662,48.5456,48.7133,1601264.0
2018-11-02 11:00:00,55.21,55.21,54.99,55.1,1001713.0,48.7221,48.7221,48.5279,48.625,1001713.0
2018-11-02 11:30:00,55.09,55.15,55.0,55.08,1053300.0,48.6162,48.6691,48.5368,48.6074,1053300.0
2018-11-02 12:00:00,55.08,55.11,54.94,55.01,972449.0,48.6074,48.6338,48.4838,48.5456,972449.0
2018-11-02 12:30:00,55.01,55.04,54.7,54.77,1005872.0,48.5456,48.5721,48.272,48.3338,1005872.0
2018-11-02 13:00:00,54.77,54.88,54.66,54.86,617143.0,48.3338,48.4309,48.2367,48.4132,617143.0
2018-11-02 13:30:00,54.85,54.95,54.78,54.84,436443.0,48.4044,48.4926,48.3426,48.3956,436443.0
2018-11-02 14:00:00,54.85,54.98,54.7,54.94,759043.0,48.4044,48.5191,48.272,48.4838,759043.0
2018-11-02 14:30:00,54.94,55.03,54.84,54.91,1106844.0,48.4838,48.5632,48.3956,48.4573,1106844.0
2018-11-02 15:00:00,54.92,55.02,54.83,54.95,1059972.0,48.4662,48.5544,48.3867,48.4926,1059972.0
2018-11-02 15:30:00,54.95,55.02,54.87,55.02,2158748.0,48.4926,48.5544,48.422,48.5544,2158748.0
2018-11-05 09:30:00,54.86,55.0,54.84,54.93,821803.0,48.4132,48.5368,48.3956,48.475,821803.0
2018-11-05 10:00:00,54.94,54.94,54.8,54.87,388424.0,48.4838,48.4838,48.3603,48.422,388424.0
2018-11-05 10:30:00,54.87,55.02,54.86,55.01,414964.0,48.422,48.5544,48.4132,48.5456,414964.0
2018-11-05 11:00:00,55.0,55.05,54.83,54.85,255873.0,48.5368,48.5809,48.3867,48.4044,255873.0
2018-11-05 11:30:00,54.85,54.88,54.76,54.87,335183.0,48.4044,48.4309,48.325,48.422,335183.0
2018-11-05 12:00:00,54.88,54.89,54.78,54.81,395259.0,48.4309,48.4397,48.3426,48.3691,395259.0
2018-11-05 12:30:00,54.81,54.83,54.75,54.8,217114.0,48.3691,48.3867,48.3161,48.3603,217114.0
2018-11-05 13:00:00,54.8,54.84,54.77,54.8,326992.0,48.3603,48.3956,48.3338,48.3603,326992.0
2018-11-05 13:30:00,54.81,54.88,54.79,54.85,174914.0,48.3691,48.4309,48.3514,48.4044,174914.0
2018-11-05 14:00:00,54.85,54.97,54.83,54.96,469756.0,48.4044,48.5103,48.3867,48.5015,469756.0
2018-11-05 14:30:00,54.96,55.03,54.89,54.98,646536.0,48.5015,48.5632,48.4397,48.5191,646536.0
2018-11-05 15:00:00,54.98,55.01,54.86,54.89,671150.0,48.5191,48.5456,48.4132,48.4397,671150.0
2018-11-05 15:30:00,54.89,54.92,54.81,54.84,1599604.0,48.4397,48.4662,48.3691,48.3956,1599604.0
2018-11-06 09:30:00,55.33,55.5,55.33,55.46,559437.0,48.828,48.978,48.828,48.9427,559437.0
2018-11-06 10:00:00,55.47,55.47,55.39,55.39,364579.0,48.9515,48.9515,48.8809,48.8809,364579.0
2018-11-06 10:30:00,55.39,55.41,55.31,55.34,601283.0,48.8809,48.8986,48.8103,48.8368,601283.0
2018-11-06 11:00:00,55.35,55.38,55.27,55.29,529600.0,48.8456,48.8721,48.775,48.7927,529600.0
2018-11-06 11:30:00,55.29,55.35,55.25,55.3,617589.0,48.7927,48.8456,48.7574,48.8015,617589.0
2018-11-06 12:00:00,55.31,55.37,55.28,55.31,635587.0,48.8103,48.8633,48.7839,48.8103,635587.0
2018-11-06 12:30:00,55.32,55.41,55.32,55.36,207602.0,48.8192,48.8986,48.8192,48.8545,207602.0
2018-11-06 13:00:00,55.37,55.4,55.33,55.34,188844.0,48.8633,48.8898,48.828,48.8368,188844.0
2018-11-06 13:30:00,55.34,55.43,55.33,55.4,263721.0,48.8368,48.9162,48.828,48.8898,263721.0
2018-11-06 14:00:00,55.39,55.4,55.23,55.25,207482.0,48.8809,48.8898,48.7397,48.7574,207482.0
2018-11-06 14:30:00,55.24,55.31,55.21,55.28,381854.0,48.7486,48.8103,48.7221,48.7839,381854.0
2018-11-06 15:00:00,55.28,55.39,55.24,55.36,426910.0,48.7839,48.8809,48.7486,48.8545,426910.0
2018-11-06 15:30:00,55.36,55.49,55.33,55.47,1221990.0,48.8545,48.9692,48.828,48.9515,1221990.0
2018-11-07 09:30:00,55.64,55.68,55.49,55.51,465861.0,49.1016,49.1369,48.9692,48.9868,465861.0
2018-11-07 10:00:00,55.5,55.6,55.47,55.6,423177.0,48.978,49.0663,48.9515,49.0663,423177.0
2018-11-07 10:30:00,55.59,55.72,55.58,55.67,625418.0,49.0574,49.1722,49.0486,49.128,625418.0
2018-11-07 11:00:00,55.67,55.73,55.63,55.71,469226.0,49.128,49.181,49.0927,49.1633,469226.0
2018-11-07 11:30:00,55.71,55.8,55.7,55.79,234008.0,49.1633,49.2428,49.1545,49.2339,234008.0
2018-11-07 12:00:00,55.79,55.83,55.75,55.76,405252.0,49.2339,49.2692,49.1986,49.2075,405252.0
2018-11-07 12:30:00,55.76,55.85,55.75,55.84,221583.0,49.2075,49.2869,49.1986,49.2781,221583.0
2018-11-07 13:00:00,55.84,55.86,55.82,55.86,129299.0,49.2781,49.2957,49.2604,49.2957,129299.0
2018-11-07 13:30:00,55.85,55.86,55.76,55.8,149438.0,49.2869,49.2957,49.2075,49.2428,149438.0
2018-11-07 14:00:00,55.8,55.89,55.79,55.87,211278.0,49.2428,49.3222,49.2339,49.3045,211278.0
2018-11-07 14:30:00,55.87,55.93,55.86,55.91,390055.0,49.3045,49.3575,49.2957,49.3398,390055.0
2018-11-07 15:00:00,55.91,55.93,55.88,55.91,424361.0,49.3398,49.3575,49.3134,49.3398,424361.0
2018-11-07 15:30:00,55.91,56.06,55.88,56.04,2115734.0,49.3398,49.4722,49.3134,49.4545,2115734.0
2018-11-08 09:30:00,55.82,55.89,55.76,55.81,680656.0,49.2604,49.3222,49.2075,49.2516,680656.0
2018-11-08 10:00:00,55.81,55.83,55.7,55.76,264849.0,49.2516,49.2692,49.1545,49.2075,264849.0
2018-11-08 10:30:00,55.75,55.81,55.72,55.75,416864.0,49.1986,49.2516,49.1722,49.1986,416864.0
2018-11-08 11:00:00,55.76,55.78,55.67,55.72,443702.0,49.2075,49.2251,49.128,49.1722,443702.0
2018-11-08 11:30:00,55.72,55.81,55.72,55.77,370352.0,49.1722,49.2516,49.1722,49.2163,370352.0
2018-11-08 12:00:00,55.77,55.81,55.74,55.75,168661.0,49.2163,49.2516,49.1898,49.1986,168661.0
2018-11-08 12:30:00,55.75,55.77,55.68,55.69,213080.0,49.1986,49.2163,49.1369,49.1457,213080.0
2018-11-08 13:00:00,55.68,55.71,55.63,55.64,153855.0,49.1369,49.1633,49.0927,49.1016,153855.0
2018-11-08 13:30:00,55.63,55.69,55.62,55.67,141186.0,49.0927,49.1457,49.0839,49.128,141186.0
2018-11-08 14:00:00,55.67,55.74,55.59,55.6,376751.0,49.128,49.1898,49.0574,49.0663,376751.0
2018-11-08 14:30:00,55.6,55.62,55.5,55.53,352489.0,49.0663,49.0839,48.978,49.0045,352489.0
2018-11-08 15:00:00,55.52,55.64,55.48,55.59,504731.0,48.9957,49.1016,48.9604,49.0574,504731.0
2018-11-08 15:30:00,55.59,55.7,55.56,55.67,810794.0,49.0574,49.1545,49.031,49.128,810794.0
2018-11-09 09:30:00,55.08,55.13,54.98,55.06,466026.0,48.6074,48.6515,48.5191,48.5897,466026.0
2018-11-09 10:00:00,55.06,55.1,54.99,55.1,446952.0,48.5897,48.625,48.5279,48.625,446952.0
2018-11-09 10:30:00,55.1,55.16,55.07,55.09,212404.0,48.625,48.678,48.5985,48.6162,212404.0
2018-11-09 11:00:00,55.1,55.13,54.98,55.05,436068.0,48.625,48.6515,48.5191,48.5809,436068.0
2018-11-09 11:30:00,55.05,55.12,54.95,54.97,306602.0,48.5809,48.6427,48.4926,48.5103,306602.0
2018-11-09 12:00:00,54.97,55.03,54.93,54.96,281615.0,48.5103,48.5632,48.475,48.5015,281615.0
2018-11-09 12:30:00,54.97,55.05,54.95,54.96,162524.0,48.5103,48.5809,48.4926,48.5015,162524.0
2018-11-09 13:00:00,54.97,55.0,54.92,54.95,155177.0,48.5103,48.5368,48.4662,48.4926,155177.0
2018-11-09 13:30:00,54.96,54.96,54.88,54.92,319011.0,48.5015,48.5015,48.4309,48.4662,319011.0
2018-11-09 14:00:00,54.92,54.97,54.85,54.86,451322.0,48.4662,48.5103,48.4044,48.4132,451322.0
2018-11-09 14:30:00,54.86,55.05,54.86,54.97,984103.0,48.4132,48.5809,48.4132,48.5103,984103.0
2018-11-09 15:00:00,54.97,55.07,54.92,55.05,369019.0,48.5103,48.5985,48.4662,48.5809,369019.0
2018-11-09 15:30:00,55.06,55.15,55.05,55.09,1113598.0,48.5897,48.6691,48.5809,48.6162,1113598.0
2018-11-12 09:30:00,55.03,55.03,54.84,54.86,613795.0,48.5632,48.5632,48.3956,48.4132,613795.0
2018-11-12 10:00:00,54.86,54.87,54.75,54.84,476084.0,48.4132,48.422,48.3161,48.3956,476084.0
2018-11-12 10:30:00,54.84,54.85,54.62,54.64,515762.0,48.3956,48.4044,48.2014,48.2191,515762.0
2018-11-12 11:00:00,54.64,54.64,54.41,54.42,875027.0,48.2191,48.2191,48.0161,48.0249,875027.0
2018-11-12 11:30:00,54.42,54.54,54.39,54.53,770742.0,48.0249,48.1308,47.9984,48.122,770742.0
2018-11-12 12:00:00,54.53,54.59,54.51,54.54,283923.0,48.122,48.1749,48.1043,48.1308,283923.0
2018-11-12 12:30:00,54.54,54.59,54.49,54.51,180428.0,48.1308,48.1749,48.0867,48.1043,180428.0
2018-11-12 13:00:00,54.51,54.53,54.42,54.48,331945.0,48.1043,48.122,48.0249,48.0779,331945.0
2018-11-12 13:30:00,54.48,54.57,54.41,54.55,271231.0,48.0779,48.1573,48.0161,48.1396,271231.0
2018-11-12 14:00:00,54.55,54.62,54.51,54.53,517205.0,48.1396,48.2014,48.1043,48.122,517205.0
2018-11-12 14:30:00,54.53,54.6,54.49,54.49,501886.0,48.122,48.1838,48.0867,48.0867,501886.0
2018-11-12 15:00:00,54.49,54.53,54.42,54.47,791432.0,48.0867,48.122,48.0249,48.069,791432.0
2018-11-12 15:30:00,54.48,54.48,54.26,54.34,1991593.0,48.0779,48.0779,47.8837,47.9543,1991593.0
2018-11-13 09:30:00,54.08,54.27,54.08,54.11,1256525.0,47.7249,47.8925,47.7249,47.7514,1256525.0
2018-11-13 10:00:00,54.11,54.18,53.93,53.93,1168207.0,47.7514,47.8131,47.5925,47.5925,1168207.0
2018-11-13 10:30:00,53.93,54.28,53.92,54.26,1196107.0,47.5925,47.9014,47.5837,47.8837,1196107.0
2018-11-13 11:00:00,54.26,54.57,54.25,54.54,1312678.0,47.8837,48.1573,47.8749,48.1308,1312678.0
2018-11-13 11:30:00,54.54,54.59,54.48,54.53,466548.0,48.1308,48.1749,48.0779,48.122,466548.0
2018-11-13 12:00:00,54.53,54.56,54.43,54.5,337625.0,48.122,48.1485,48.0337,48.0955,337625.0
2018-11-13 12:30:00,54.5,54.5,54.33,54.35,451631.0,48.0955,48.0955,47.9455,47.9631,451631.0
2018-11-13 13:00:00,54.34,54.37,54.19,54.25,357839.0,47.9543,47.9808,47.8219,47.8749,357839.0
2018-11-13 13:30:00,54.25,54.36,54.24,54.26,644614.0,47.8749,47.972,47.8661,47.8837,644614.0
2018-11-13 14:00:00,54.27,54.29,54.02,54.09,571358.0,47.8925,47.9102,47.6719,47.7337,571358.0
2018-11-13 14:30:00,54.1,54.2,54.03,54.15,544556.0,47.7425,47.8308,47.6808,47.7866,544556.0
2018-11-13 15:00:00,54.14,54.26,54.11,54.16,1236475.0,47.7778,47.8837,47.7514,47.7955,1236475.0
2018-11-13 15:30:00,54.16,54.24,54.07,54.17,2368408.0,47.7955,47.8661,47.7161,47.8043,2368408.0
2018-11-14 09:30:00,54.63,54.68,54.55,54.59,654852.0,48.2102,48.2544,48.1396,48.1749,654852.0
2018-11-14 10:00:00,54.6,54.61,54.45,54.49,801000.0,48.1838,48.1926,48.0514,48.0867,801000.0
2018-11-14 10:30:00,54.49,54.56,54.38,54.41,510085.0,48.0867,48.1485,47.9896,48.0161,510085.0
2018-11-14 11:00:00,54.41,54.41,54.28,54.33,507074.0,48.0161,48.0161,47.9014,47.9455,507074.0
2018-11-14 11:30:00,54.33,54.39,54.25,54.38,597820.0,47.9455,47.9984,47.8749,47.9896,597820.0
2018-11-14 12:00:00,54.38,54.45,54.26,54.41,728697.0,47.9896,48.0514,47.8837,48.0161,728697.0
2018-11-14 12:30:00,54.41,54.41,54.19,54.23,816487.0,48.0161,48.0161,47.8219,47.8572,816487.0
2018-11-14 13:00:00,54.22,54.3,54.15,54.24,850326.0,47.8484,47.919,47.7866,47.8661,850326.0
2018-11-14 13:30:00,54.24,54.26,54.12,54.19,510554.0,47.8661,47.8837,47.7602,47.8219,510554.0
2018-11-14 14:00:00,54.19,54.36,54.07,54.28,746719.0,47.8219,47.972,47.7161,47.9014,746719.0
2018-11-14 14:30:00,54.27,54.51,54.24,54.5,727554.0,47.8925,48.1043,47.8661,48.0955,727554.0
2018-11-14 15:00:00,54.5,54.69,54.47,54.64,694009.0,48.0955,48.2632,48.069,48.2191,694009.0
2018-11-14 15:30:00,54.64,54.65,54.27,54.31,2049637.0,48.2191,48.2279,47.8925,47.9278,2049637.0
2018-11-15 09:30:00,54.22,54.36,54.11,54.23,837475.0,47.8484,47.972,47.7514,47.8572,837475.0
2018-11-15 10:00:00,54.22,54.29,54.15,54.17,1013278.0,47.8484,47.9102,47.7866,47.8043,1013278.0
2018-11-15 10:30:00,54.16,54.21,54.02,54.16,1451605.0,47.7955,47.8396,47.6719,47.7955,1451605.0
2018-11-15 11:00:00,54.16,54.33,54.13,54.32,906146.0,47.7955,47.9455,47.769,47.9367,906146.0
2018-11-15 11:30:00,54.32,54.43,54.3,54.38,808308.0,47.9367,48.0337,47.919,47.9896,808308.0
2018-11-15 12:00:00,54.39,54.43,54.31,54.39,607709.0,47.9984,48.0337,47.9278,47.9984,607709.0
2018-11-15 12:30:00,54.39,54.45,54.29,54.32,602694.0,47.9984,48.0514,47.9102,47.9367,602694.0
2018-11-15 13:00:00,54.32,54.55,54.22,54.51,1594598.0,47.9367,48.1396,47.8484,48.1043,1594598.0
2018-11-15 13:30:00,54.52,54.61,54.47,54.58,1424750.0,48.1132,48.1926,48.069,48.1661,1424750.0
2018-11-15 14:00:00,54.59,54.71,54.52,54.69,1108544.0,48.1749,48.2808,48.1132,48.2632,1108544.0
2018-11-15 14:30:00,54.68,54.74,54.61,54.65,978112.0,48.2544,48.3073,48.1926,48.2279,978112.0
2018-11-15 15:00:00,54.65,54.7,54.45,54.58,2674240.0,48.2279,48.272,48.0514,48.1661,2674240.0
2018-11-15 15:30:00,54.59,54.7,54.57,54.67,1820238.0,48.1749,48.272,48.1573,48.2455,1820238.0
2018-11-16 09:30:00,54.24,54.54,54.18,54.53,753317.0,47.8661,48.1308,47.8131,48.122,753317.0
2018-11-16 10:00:00,54.53,54.58,54.43,54.55,606491.0,48.122,48.1661,48.0337,48.1396,606491.0
2018-11-16 10:30:00,54.56,54.67,54.54,54.55,596055.0,48.1485,48.2455,48.1308,48.1396,596055.0
2018-11-16 11:00:00,54.56,54.62,54.52,54.57,678078.0,48.1485,48.2014,48.1132,48.1573,678078.0
2018-11-16 11:30:00,54.57,54.59,54.48,54.52,539596.0,48.1573,48.1749,48.0779,48.1132,539596.0
2018-11-16 12:00:00,54.52,54.6,54.48,54.53,429147.0,48.1132,48.1838,48.0779,48.122,429147.0
2018-11-16 12:30:00,54.52,54.83,54.51,54.8,689492.0,48.1132,48.3867,48.1043,48.3603,689492.0
2018-11-16 13:00:00,54.8,54.81,54.63,54.67,395644.0,48.3603,48.3691,48.2102,48.2455,395644.0
2018-11-16 13:30:00,54.68,54.71,54.58,54.66,501500.0,48.2544,48.2808,48.1661,48.2367,501500.0
2018-11-16 14:00:00,54.66,54.71,54.61,54.68,317214.0,48.2367,48.2808,48.1926,48.2544,317214.0
2018-11-16 14:30:00,54.68,54.74,54.67,54.72,275868.0,48.2544,48.3073,48.2455,48.2897,275868.0
2018-11-16 15:00:00,54.73,54.79,54.7,54.75,472388.0,48.2985,48.3514,48.272,48.3161,472388.0
2018-11-16 15:30:00,54.73,54.77,54.63,54.71,824822.0,48.2985,48.3338,48.2102,48.2808,824822.0
2018-11-19 09:30:00,54.88,54.89,54.75,54.8,688969.0,48.4309,48.4397,48.3161,48.3603,688969.0
2018-11-19 10:00:00,54.8,54.8,54.61,54.65,968199.0,48.3603,48.3603,48.1926,48.2279,968199.0
2018-11-19 10:30:00,54.65,54.75,54.59,54.7,1515319.0,48.2279,48.3161,48.1749,48.272,1515319.0
2018-11-19 11:00:00,54.7,54.73,54.58,54.61,486122.0,48.272,48.2985,48.1661,48.1926,486122.0
2018-11-19 11:30:00,54.6,54.61,54.46,54.49,747591.0,48.1838,48.1926,48.0602,48.0867,747591.0
2018-11-19 12:00:00,54.49,54.52,54.38,54.44,1070513.0,48.0867,48.1132,47.9896,48.0426,1070513.0
2018-11-19 12:30:00,54.43,54.54,54.38,54.49,1317479.0,48.0337,48.1308,47.9896,48.0867,1317479.0
2018-11-19 13:00:00,54.49,54.51,54.38,54.45,480335.0,48.0867,48.1043,47.9896,48.0514,480335.0
2018-11-19 13:30:00,54.44,54.52,54.38,54.4,974511.0,48.0426,48.1132,47.9896,48.0073,974511.0
2018-11-19 14:00:00,54.4,54.46,54.33,54.41,568363.0,48.0073,48.0602,47.9455,48.0161,568363.0
2018-11-19 14:30:00,54.41,54.49,54.36,54.47,807573.0,48.0161,48.0867,47.972,48.069,807573.0
2018-11-19 15:00:00,54.47,54.54,54.42,54.5,1255850.0,48.069,48.1308,48.0249,48.0955,1255850.0
2018-11-19 15:30:00,54.5,54.51,54.34,54.45,1951992.0,48.0955,48.1043,47.9543,48.0514,1951992.0
2018-11-20 09:30:00,53.83,53.97,53.7,53.77,1216288.0,47.5043,47.6278,47.3895,47.4513,1216288.0
2018-11-20 10:00:00,53.77,53.82,53.61,53.8,1384811.0,47.4513,47.4954,47.3101,47.4778,1384811.0
2018-11-20 10:30:00,53.81,54.01,53.77,53.97,897227.0,47.4866,47.6631,47.4513,47.6278,897227.0
2018-11-20 11:00:00,53.97,54.0,53.8,53.81,558088.0,47.6278,47.6543,47.4778,47.4866,558088.0
2018-11-20 11:30:00,53.8,54.04,53.77,54.0,747413.0,47.4778,47.6896,47.4513,47.6543,747413.0
2018-11-20 12:00:00,54.01,54.06,53.89,53.98,367876.0,47.6631,47.7072,47.5572,47.6366,367876.0
2018-11-20 12:30:00,53.98,54.01,53.82,53.83,242914.0,47.6366,47.6631,47.4954,47.5043,242914.0
2018-11-20 13:00:00,53.82,53.86,53.67,53.7,230185.0,47.4954,47.5307,47.3631,47.3895,230185.0
2018-11-20 13:30:00,53.7,53.76,53.65,53.65,297084.0,47.3895,47.4425,47.3454,47.3454,297084.0
2018-11-20 14:00:00,53.65,53.68,53.56,53.57,841568.0,47.3454,47.3719,47.266,47.2748,841568.0
2018-11-20 14:30:00,53.57,53.73,53.55,53.58,464435.0,47.2748,47.416,47.2572,47.2836,464435.0
2018-11-20 15:00:00,53.56,53.66,53.45,53.62,1975539.0,47.266,47.3542,47.1689,47.3189,1975539.0
2018-11-20 15:30:00,53.62,53.69,53.5,53.52,2375949.0,47.3189,47.3807,47.213,47.2307,2375949.0
2018-11-21 09:30:00,54.22,54.35,54.15,54.26,948224.0,47.8484,47.9631,47.7866,47.8837,948224.0
2018-11-21 10:00:00,54.27,54.42,54.26,54.41,870568.0,47.8925,48.0249,47.8837,48.0161,870568.0
2018-11-21 10:30:00,54.4,54.42,54.31,54.39,430106.0,48.0073,48.0249,47.9278,47.9984,430106.0
2018-11-21 11:00:00,54.38,54.54,54.36,54.52,527957.0,47.9896,48.1308,47.972,48.1132,527957.0
2018-11-21 11:30:00,54.52,54.57,54.49,54.51,501861.0,48.1132,48.1573,48.0867,48.1043,501861.0
2018-11-21 12:00:00,54.51,54.53,54.44,54.48,344632.0,48.1043,48.122,48.0426,48.0779,344632.0
2018-11-21 12:30:00,54.48,54.55,54.46,54.54,274879.0,48.0779,48.1396,48.0602,48.1308,274879.0
2018-11-21 13:00:00,54.54,54.55,54.43,54.47,422179.0,48.1308,48.1396,48.0337,48.069,422179.0
2018-11-21 13:30:00,54.46,54.49,54.45,54.47,284668.0,48.0602,48.0867,48.0514,48.069,284668.0
2018-11-21 14:00:00,54.47,54.49,54.45,54.46,634401.0,48.069,48.0867,48.0514,48.0602,634401.0
2018-11-21 14:30:00,54.47,54.47,54.35,54.37,456499.0,48.069,48.069,47.9631,47.9808,456499.0
2018-11-21 15:00:00,54.37,54.43,54.36,54.36,381003.0,47.9808,48.0337,47.972,47.972,381003.0
2018-11-21 15:30:00,54.35,54.35,54.24,54.26,1087338.0,47.9631,47.9631,47.8661,47.8837,1087338.0
2018-11-23 09:30:00,54.04,54.29,54.04,54.26,441266.0,47.6896,47.9102,47.6896,47.8837,441266.0
2018-11-23 10:00:00,54.26,54.33,54.16,54.17,756309.0,47.8837,47.9455,47.7955,47.8043,756309.0
2018-11-23 10:30:00,54.17,54.28,54.15,54.22,249923.0,47.8043,47.9014,47.7866,47.8484,249923.0
2018-11-23 11:00:00,54.22,54.34,54.21,54.31,476866.0,47.8484,47.9543,47.8396,47.9278,476866.0
2018-11-23 11:30:00,54.32,54.33,54.15,54.16,307923.0,47.9367,47.9455,47.7866,47.7955,307923.0
2018-11-23 12:00:00,54.16,54.23,54.13,54.2,224193.0,47.7955,47.8572,47.769,47.8308,224193.0
2018-11-23 12:30:00,54.21,54.23,54.06,54.08,451902.0,47.8396,47.8572,47.7072,47.7249,451902.0
2018-11-26 09:30:00,54.72,54.88,54.71,54.88,424577.0,48.2897,48.4309,48.2808,48.4309,424577.0
2018-11-26 10:00:00,54.88,54.91,54.76,54.79,361053.0,48.4309,48.4573,48.325,48.3514,361053.0
2018-11-26 10:30:00,54.79,54.86,54.75,54.82,1122489.0,48.3514,48.4132,48.3161,48.3779,1122489.0
2018-11-26 11:00:00,54.83,54.83,54.75,54.76,343722.0,48.3867,48.3867,48.3161,48.325,343722.0
2018-11-26 11:30:00,54.75,54.76,54.69,54.74,365698.0,48.3161,48.325,48.2632,48.3073,365698.0
2018-11-26 12:00:00,54.74,54.77,54.68,54.69,466469.0,48.3073,48.3338,48.2544,48.2632,466469.0
2018-11-26 12:30:00,54.69,54.69,54.62,54.68,435183.0,48.2632,48.2632,48.2014,48.2544,435183.0
2018-11-26 13:00:00,54.68,54.72,54.65,54.67,344849.0,48.2544,48.2897,48.2279,48.2455,344849.0
2018-11-26 13:30:00,54.68,54.76,54.65,54.74,204570.0,48.2544,48.325,48.2279,48.3073,204570.0
2018-11-26 14:00:00,54.75,54.8,54.73,54.77,492039.0,48.3161,48.3603,48.2985,48.3338,492039.0
2018-11-26 14:30:00,54.78,54.81,54.75,54.78,791671.0,48.3426,48.3691,48.3161,48.3426,791671.0
2018-11-26 15:00:00,54.79,54.8,54.74,54.79,352317.0,48.3514,48.3603,48.3073,48.3514,352317.0
2018-11-26 15:30:00,54.79,54.86,54.79,54.83,1391783.0,48.3514,48.4132,48.3514,48.3867,1391783.0
2018-11-27 09:30:00,54.71,54.77,54.54,54.68,578665.0,48.2808,48.3338,48.1308,48.2544,578665.0
2018-11-27 10:00:00,54.68,54.74,54.6,54.65,771904.0,48.2544,48.3073,48.1838,48.2279,771904.0
2018-11-27 10:30:00,54.64,54.73,54.58,54.71,533015.0,48.2191,48.2985,48.1661,48.2808,533015.0
2018-11-27 11:00:00,54.7,54.83,54.7,54.77,2707859.0,48.272,48.3867,48.272,48.3338,2707859.0
2018-11-27 11:30:00,54.76,54.77,54.68,54.75,286481.0,48.325,48.3338,48.2544,48.3161,286481.0
2018-11-27 12:00:00,54.75,54.75,54.63,54.64,247425.0,48.3161,48.3161,48.2102,48.2191,247425.0
2018-11-27 12:30:00,54.64,54.74,54.62,54.65,531973.0,48.2191,48.3073,48.2014,48.2279,531973.0
2018-11-27 13:00:00,54.66,54.74,54.62,54.69,735126.0,48.2367,48.3073,48.2014,48.2632,735126.0
2018-11-27 13:30:00,54.69,54.75,54.67,54.74,405078.0,48.2632,48.3161,48.2455,48.3073,405078.0
2018-11-27 14:00:00,54.75,54.79,54.74,54.78,245785.0,48.3161,48.3514,48.3073,48.3426,245785.0
2018-11-27 14:30:00,54.78,54.79,54.69,54.69,295808.0,48.3426,48.3514,48.2632,48.2632,295808.0
2018-11-27 15:00:00,54.69,54.71,54.64,54.69,426701.0,48.2632,48.2808,48.2191,48.2632,426701.0
2018-11-27 15:30:00,54.7,54.77,54.66,54.76,1023979.0,48.272,48.3338,48.2367,48.325,1023979.0
2018-11-28 09:30:00,55.02,55.04,54.92,54.96,604907.0,48.5544,48.5721,48.4662,48.5015,604907.0
2018-11-28 10:00:00,54.96,54.99,54.8,54.8,477509.0,48.5015,48.5279,48.3603,48.3603,477509.0
2018-11-28 10:30:00,54.81,54.85,54.78,54.79,480941.0,48.3691,48.4044,48.3426,48.3514,480941.0
2018-11-28 11:00:00,54.79,54.83,54.74,54.77,311899.0,48.3514,48.3867,48.3073,48.3338,311899.0
2018-11-28 11:30:00,54.77,54.86,54.76,54.86,577721.0,48.3338,48.4132,48.325,48.4132,577721.0
2018-11-28 12:00:00,54.87,55.31,54.87,55.27,1703170.0,48.422,48.8103,48.422,48.775,1703170.0
2018-11-28 12:30:00,55.28,55.36,55.22,55.3,963019.0,48.7839,48.8545,48.7309,48.8015,963019.0
2018-11-28 13:00:00,55.3,55.44,55.26,55.43,394008.0,48.8015,48.9251,48.7662,48.9162,394008.0
2018-11-28 13:30:00,55.43,55.51,55.41,55.46,670739.0,48.9162,48.9868,48.8986,48.9427,670739.0
2018-11-28 14:00:00,55.45,55.5,55.43,55.48,592295.0,48.9339,48.978,48.9162,48.9604,592295.0
2018-11-28 14:30:00,55.48,55.5,55.44,55.45,691634.0,48.9604,48.978,48.9251,48.9339,691634.0
2018-11-28 15:00:00,55.45,55.5,55.41,55.49,491980.0,48.9339,48.978,48.8986,48.9692,491980.0
2018-11-28 15:30:00,55.5,55.57,55.45,55.53,1980735.0,48.978,49.0398,48.9339,49.0045,1980735.0
2018-11-29 09:30:00,55.29,55.35,55.26,55.33,562662.0,48.7927,48.8456,48.7662,48.828,562662.0
2018-11-29 10:00:00,55.33,55.35,55.22,55.22,438924.0,48.828,48.8456,48.7309,48.7309,438924.0
2018-11-29 10:30:00,55.22,55.35,55.11,55.16,686940.0,48.7309,48.8456,48.6338,48.678,686940.0
2018-11-29 11:00:00,55.16,55.27,55.12,55.22,514141.0,48.678,48.775,48.6427,48.7309,514141.0
2018-11-29 11:30:00,55.21,55.29,55.18,55.27,347262.0,48.7221,48.7927,48.6956,48.775,347262.0
2018-11-29 12:00:00,55.27,55.29,55.24,55.27,300555.0,48.775,48.7927,48.7486,48.775,300555.0
2018-11-29 12:30:00,55.27,55.35,55.25,55.34,199647.0,48.775,48.8456,48.7574,48.8368,199647.0
2018-11-29 13:00:00,55.33,55.34,55.28,55.3,577992.0,48.828,48.8368,48.7839,48.8015,577992.0
2018-11-29 13:30:00,55.3,55.35,55.28,55.34,395698.0,48.8015,48.8456,48.7839,48.8368,395698.0
2018-11-29 14:00:00,55.33,55.4,55.29,55.37,154801.0,48.828,48.8898,48.7927,48.8633,154801.0
2018-11-29 14:30:00,55.37,55.48,55.36,55.47,852117.0,48.8633,48.9604,48.8545,48.9515,852117.0
2018-11-29 15:00:00,55.47,55.47,55.39,55.43,224737.0,48.9515,48.9515,48.8809,48.9162,224737.0
2018-11-29 15:30:00,55.42,55.44,55.26,55.27,1259410.0,48.9074,48.9251,48.7662,48.775,1259410.0
2018-11-30 09:30:00,55.3,55.33,55.24,55.32,428162.0,48.8015,48.828,48.7486,48.8192,428162.0
2018-11-30 10:00:00,55.32,55.38,55.28,55.3,449804.0,48.8192,48.8721,48.7839,48.8015,449804.0
2018-11-30 10:30:00,55.3,55.39,55.3,55.32,382099.0,48.8015,48.8809,48.8015,48.8192,382099.0
2018-11-30 11:00:00,55.32,55.35,55.27,55.28,450019.0,48.8192,48.8456,48.775,48.7839,450019.0
2018-11-30 11:30:00,55.28,55.37,55.25,55.35,459616.0,48.7839,48.8633,48.7574,48.8456,459616.0
2018-11-30 12:00:00,55.35,55.39,55.33,55.36,229359.0,48.8456,48.8809,48.828,48.8545,229359.0
2018-11-30 12:30:00,55.36,55.36,55.28,55.29,412423.0,48.8545,48.8545,48.7839,48.7927,412423.0
2018-11-30 13:00:00,55.29,55.3,55.25,55.28,235288.0,48.7927,48.8015,48.7574,48.7839,235288.0
2018-11-30 13:30:00,55.29,55.42,55.27,55.39,595678.0,48.7927,48.9074,48.775,48.8809,595678.0
2018-11-30 14:00:00,55.4,55.4,55.34,55.38,275019.0,48.8898,48.8898,48.8368,48.8721,275019.0
2018-11-30 14:30:00,55.37,55.41,55.35,55.37,383928.0,48.8633,48.8986,48.8456,48.8633,383928.0
2018-11-30 15:00:00,55.38,55.45,55.36,55.44,342425.0,48.8721,48.9339,48.8545,48.9251,342425.0
2018-11-30 15:30:00,55.44,55.47,55.35,55.35,1275832.0,48.9251,48.9515,48.8456,48.8456,1275832.0
2018-12-03 09:30:00,56.2,56.22,56.0,56.03,962690.0,49.5957,49.6134,49.4193,49.4457,962690.0
2018-12-03 10:00:00,56.04,56.07,55.96,56.04,593601.0,49.4545,49.481,49.384,49.4545,593601.0
2018-12-03 10:30:00,56.03,56.06,55.91,55.93,747349.0,49.4457,49.4722,49.3398,49.3575,747349.0
2018-12-03 11:00:00,55.94,56.02,55.89,55.98,714775.0,49.3663,49.4369,49.3222,49.4016,714775.0
2018-12-03 11:30:00,55.99,56.01,55.86,55.89,512887.0,49.4104,49.4281,49.2957,49.3222,512887.0
2018-12-03 12:00:00,55.9,55.98,55.89,55.98,446600.0,49.331,49.4016,49.3222,49.4016,446600.0
2018-12-03 12:30:00,55.98,56.01,55.93,55.96,350177.0,49.4016,49.4281,49.3575,49.384,350177.0
2018-12-03 13:00:00,55.97,56.06,55.97,56.05,737838.0,49.3928,49.4722,49.3928,49.4634,737838.0
2018-12-03 13:30:00,56.05,56.06,55.95,55.98,404025.0,49.4634,49.4722,49.3751,49.4016,404025.0
2018-12-03 14:00:00,55.98,56.01,55.88,55.94,2488099.0,49.4016,49.4281,49.3134,49.3663,2488099.0
2018-12-03 14:30:00,55.95,55.99,55.91,55.94,460246.0,49.3751,49.4104,49.3398,49.3663,460246.0
2018-12-03 15:00:00,55.94,56.06,55.93,56.03,860942.0,49.3663,49.4722,49.3575,49.4457,860942.0
2018-12-03 15:30:00,56.03,56.12,55.98,56.11,1389752.0,49.4457,49.5251,49.4016,49.5163,1389752.0
2018-12-04 09:30:00,55.27,55.34,55.1,55.14,1369817.0,48.775,48.8368,48.625,48.6603,1369817.0
2018-12-04 10:00:00,55.13,55.18,55.01,55.11,484505.0,48.6515,48.6956,48.5456,48.6338,484505.0
2018-12-04 10:30:00,55.12,55.13,55.0,55.01,512633.0,48.6427,48.6515,48.5368,48.5456,512633.0
2018-12-04 11:00:00,55.0,55.08,54.96,54.98,320774.0,48.5368,48.6074,48.5015,48.5191,320774.0
2018-12-04 11:30:00,54.98,54.99,54.87,54.87,592972.0,48.5191,48.5279,48.422,48.422,592972.0
2018-12-04 12:00:00,54.87,54.87,54.37,54.37,1211498.0,48.422,48.422,47.9808,47.9808,1211498.0
2018-12-04 12:30:00,54.37,54.4,54.22,54.3,2373545.0,47.9808,48.0073,47.8484,47.919,2373545.0
2018-12-04 13:00:00,54.29,54.37,54.1,54.18,799932.0,47.9102,47.9808,47.7425,47.8131,799932.0
2018-12-04 13:30:00,54.18,54.31,54.03,54.27,1290370.0,47.8131,47.9278,47.6808,47.8925,1290370.0
2018-12-04 14:00:00,54.26,54.36,54.19,54.23,516075.0,47.8837,47.972,47.8219,47.8572,516075.0
2018-12-04 14:30:00,54.24,54.41,54.24,54.29,830231.0,47.8661,48.0161,47.8661,47.9102,830231.0
2018-12-04 15:00:00,54.29,54.29,54.12,54.14,1428467.0,47.9102,47.9102,47.7602,47.7778,1428467.0
2018-12-04 15:30:00,54.14,54.24,53.96,53.99,2905977.0,47.7778,47.8661,47.619,47.6455,2905977.0
2018-12-06 09:30:00,53.43,53.65,53.27,53.3,1740992.0,47.1513,47.3454,47.0101,47.0365,1740992.0
2018-12-06 10:00:00,53.3,53.44,53.25,53.4,1698027.0,47.0365,47.1601,46.9924,47.1248,1698027.0
2018-12-06 10:30:00,53.41,53.43,53.04,53.07,1353986.0,47.1336,47.1513,46.8071,46.8336,1353986.0
2018-12-06 11:00:00,53.07,53.12,52.84,52.85,1392562.0,46.8336,46.8777,46.6306,46.6394,1392562.0
2018-12-06 11:30:00,52.85,53.23,52.84,53.22,1521826.0,46.6394,46.9748,46.6306,46.9659,1521826.0
2018-12-06 12:00:00,53.22,53.42,53.1,53.41,6743726.0,46.9659,47.1424,46.86,47.1336,6743726.0
2018-12-06 12:30:00,53.4,53.52,53.38,53.47,2038421.0,47.1248,47.2307,47.1071,47.1866,2038421.0
2018-12-06 13:00:00,53.47,53.49,53.35,53.36,1654226.0,47.1866,47.2042,47.0807,47.0895,1654226.0
2018-12-06 13:30:00,53.35,53.62,53.26,53.62,1195125.0,47.0807,47.3189,47.0012,47.3189,1195125.0
2018-12-06 14:00:00,53.61,53.66,53.45,53.6,1343740.0,47.3101,47.3542,47.1689,47.3013,1343740.0
2018-12-06 14:30:00,53.6,53.67,53.4,53.63,1208246.0,47.3013,47.3631,47.1248,47.3278,1208246.0
2018-12-06 15:00:00,53.62,53.71,53.56,53.67,2025215.0,47.3189,47.3984,47.266,47.3631,2025215.0
2018-12-06 15:30:00,53.66,54.02,53.65,53.95,3023899.0,47.3542,47.6719,47.3454,47.6102,3023899.0
2018-12-07 09:30:00,54.02,54.23,53.97,54.1,798029.0,47.6719,47.8572,47.6278,47.7425,798029.0
2018-12-07 10:00:00,54.1,54.14,53.75,53.86,670615.0,47.7425,47.7778,47.4337,47.5307,670615.0
2018-12-07 10:30:00,53.86,53.89,53.69,53.89,670620.0,47.5307,47.5572,47.3807,47.5572,670620.0
2018-12-07 11:00:00,53.9,53.93,53.58,53.65,799560.0,47.566,47.5925,47.2836,47.3454,799560.0
2018-12-07 11:30:00,53.65,53.75,53.55,53.55,776317.0,47.3454,47.4337,47.2572,47.2572,776317.0
2018-12-07 12:00:00,53.54,53.7,53.53,53.62,1025388.0,47.2483,47.3895,47.2395,47.3189,1025388.0
2018-12-07 12:30:00,53.61,53.7,53.47,53.68,1608549.0,47.3101,47.3895,47.1866,47.3719,1608549.0
2018-12-07 13:00:00,53.67,53.75,53.55,53.61,836239.0,47.3631,47.4337,47.2572,47.3101,836239.0
2018-12-07 13:30:00,53.62,53.63,53.47,53.47,574462.0,47.3189,47.3278,47.1866,47.1866,574462.0
2018-12-07 14:00:00,53.47,53.57,53.39,53.53,2411061.0,47.1866,47.2748,47.116,47.2395,2411061.0
2018-12-07 14:30:00,53.54,53.55,53.35,53.37,1720251.0,47.2483,47.2572,47.0807,47.0983,1720251.0
2018-12-07 15:00:00,53.37,53.54,53.33,53.51,1663250.0,47.0983,47.2483,47.063,47.2219,1663250.0
2018-12-07 15:30:00,53.5,53.68,53.48,53.52,3181193.0,47.213,47.3719,47.1954,47.2307,3181193.0
2018-12-10 09:30:00,53.18,53.3,52.98,53.05,1119581.0,46.9306,47.0365,46.7541,46.8159,1119581.0
2018-12-10 10:00:00,53.05,53.18,53.01,53.1,1773471.0,46.8159,46.9306,46.7806,46.86,1773471.0
2018-12-10 10:30:00,53.09,53.14,52.77,52.81,1521818.0,46.8512,46.8953,46.5688,46.6041,1521818.0
2018-12-10 11:00:00,52.8,52.82,52.47,52.54,1633012.0,46.5953,46.6129,46.3041,46.3658,1633012.0
2018-12-10 11:30:00,52.54,52.79,52.52,52.62,1264056.0,46.3658,46.5865,46.3482,46.4364,1264056.0
2018-12-10 12:00:00,52.62,52.71,52.56,52.63,698218.0,46.4364,46.5159,46.3835,46.4453,698218.0
2018-12-10 12:30:00,52.62,53.0,52.61,52.94,752296.0,46.4364,46.7718,46.4276,46.7188,752296.0
2018-12-10 13:00:00,52.95,53.04,52.9,52.92,858069.0,46.7277,46.8071,46.6835,46.7012,858069.0
2018-12-10 13:30:00,52.91,53.12,52.9,53.06,569986.0,46.6924,46.8777,46.6835,46.8247,569986.0
2018-12-10 14:00:00,53.07,53.12,53.01,53.1,931658.0,46.8336,46.8777,46.7806,46.86,931658.0
2018-12-10 14:30:00,53.11,53.28,53.11,53.18,714275.0,46.8689,47.0189,46.8689,46.9306,714275.0
2018-12-10 15:00:00,53.18,53.2,53.06,53.15,1384110.0,46.9306,46.9483,46.8247,46.9042,1384110.0
2018-12-10 15:30:00,53.15,53.34,53.09,53.09,1985228.0,46.9042,47.0718,46.8512,46.8512,1985228.0
2018-12-11 09:30:00,53.31,53.39,53.23,53.31,827710.0,47.0454,47.116,46.9748,47.0454,827710.0
2018-12-11 10:00:00,53.31,53.45,53.22,53.34,1183351.0,47.0454,47.1689,46.9659,47.0718,1183351.0
2018-12-11 10:30:00,53.34,53.38,53.15,53.17,845140.0,47.0718,47.1071,46.9042,46.9218,845140.0
2018-12-11 11:00:00,53.17,53.19,53.04,53.08,963319.0,46.9218,46.9395,46.8071,46.8424,963319.0
2018-12-11 11:30:00,53.08,53.11,52.97,53.09,555497.0,46.8424,46.8689,46.7453,46.8512,555497.0
2018-12-11 12:00:00,53.08,53.08,52.86,52.9,1160170.0,46.8424,46.8424,46.6482,46.6835,1160170.0
2018-12-11 12:30:00,52.9,53.0,52.87,52.96,551734.0,46.6835,46.7718,46.6571,46.7365,551734.0
2018-12-11 13:00:00,52.95,53.05,52.9,52.96,581538.0,46.7277,46.8159,46.6835,46.7365,581538.0
2018-12-11 13:30:00,52.96,52.98,52.73,52.76,566724.0,46.7365,46.7541,46.5335,46.56,566724.0
2018-12-11 14:00:00,52.76,53.05,52.74,53.05,624573.0,46.56,46.8159,46.5423,46.8159,624573.0
2018-12-11 14:30:00,53.05,53.2,53.05,53.16,956312.0,46.8159,46.9483,46.8159,46.913,956312.0
2018-12-11 15:00:00,53.17,53.31,53.07,53.21,803827.0,46.9218,47.0454,46.8336,46.9571,803827.0
2018-12-11 15:30:00,53.21,53.32,53.01,53.09,2895485.0,46.9571,47.0542,46.7806,46.8512,2895485.0
2018-12-12 09:30:00,53.88,53.93,53.82,53.91,1092016.0,47.5484,47.5925,47.4954,47.5749,1092016.0
2018-12-12 10:00:00,53.91,54.0,53.85,53.91,688391.0,47.5749,47.6543,47.5219,47.5749,688391.0
2018-12-12 10:30:00,53.91,54.1,53.86,54.08,640878.0,47.5749,47.7425,47.5307,47.7249,640878.0
2018-12-12 11:00:00,54.08,54.09,53.97,53.97,535607.0,47.7249,47.7337,47.6278,47.6278,535607.0
2018-12-12 11:30:00,53.98,54.02,53.93,53.99,706951.0,47.6366,47.6719,47.5925,47.6455,706951.0
2018-12-12 12:00:00,54.0,54.03,53.93,54.0,617491.0,47.6543,47.6808,47.5925,47.6543,617491.0
2018-12-12 12:30:00,54.01,54.05,53.93,54.05,631357.0,47.6631,47.6984,47.5925,47.6984,631357.0
2018-12-12 13:00:00,54.05,54.13,54.05,54.09,386803.0,47.6984,47.769,47.6984,47.7337,386803.0
2018-12-12 13:30:00,54.09,54.1,53.96,54.0,529675.0,47.7337,47.7425,47.619,47.6543,529675.0
2018-12-12 14:00:00,54.0,54.01,53.84,53.85,791763.0,47.6543,47.6631,47.5131,47.5219,791763.0
2018-12-12 14:30:00,53.85,53.87,53.75,53.84,946729.0,47.5219,47.5396,47.4337,47.5131,946729.0
2018-12-12 15:00:00,53.84,53.91,53.8,53.81,1089675.0,47.5131,47.5749,47.4778,47.4866,1089675.0
2018-12-12 15:30:00,53.82,53.93,53.71,53.74,2283428.0,47.4954,47.5925,47.3984,47.4248,2283428.0
2018-12-13 09:30:00,53.75,53.82,53.65,53.67,1607500.0,47.4337,47.4954,47.3454,47.3631,1607500.0
2018-12-13 10:00:00,53.67,53.87,53.66,53.7,641572.0,47.3631,47.5396,47.3542,47.3895,641572.0
2018-12-13 10:30:00,53.71,53.74,53.53,53.62,676253.0,47.3984,47.4248,47.2395,47.3189,676253.0
2018-12-13 11:00:00,53.61,53.65,53.53,53.57,892135.0,47.3101,47.3454,47.2395,47.2748,892135.0
2018-12-13 11:30:00,53.57,53.71,53.55,53.55,974203.0,47.2748,47.3984,47.2572,47.2572,974203.0
2018-12-13 12:00:00,53.55,53.57,53.5,53.52,813961.0,47.2572,47.2748,47.213,47.2307,813961.0
2018-12-13 12:30:00,53.51,53.61,53.51,53.57,684300.0,47.2219,47.3101,47.2219,47.2748,684300.0
2018-12-13 13:00:00,53.57,53.61,53.5,53.59,495972.0,47.2748,47.3101,47.213,47.2925,495972.0
2018-12-13 13:30:00,53.59,53.69,53.55,53.58,590091.0,47.2925,47.3807,47.2572,47.2836,590091.0
2018-12-13 14:00:00,53.59,53.6,53.47,53.54,747732.0,47.2925,47.3013,47.1866,47.2483,747732.0
2018-12-13 14:30:00,53.53,53.61,53.47,53.57,543202.0,47.2395,47.3101,47.1866,47.2748,543202.0
2018-12-13 15:00:00,53.58,53.63,53.52,53.58,625212.0,47.2836,47.3278,47.2307,47.2836,625212.0
2018-12-13 15:30:00,53.58,53.67,53.51,53.53,1854374.0,47.2836,47.3631,47.2219,47.2395,1854374.0
2018-12-14 09:30:00,52.92,53.12,52.88,53.11,1317508.0,46.7012,46.8777,46.6659,46.8689,1317508.0
2018-12-14 10:00:00,53.11,53.21,53.03,53.03,496587.0,46.8689,46.9571,46.7983,46.7983,496587.0
2018-12-14 10:30:00,53.03,53.16,52.98,53.12,740555.0,46.7983,46.913,46.7541,46.8777,740555.0
2018-12-14 11:00:00,53.11,53.21,53.07,53.08,1448003.0,46.8689,46.9571,46.8336,46.8424,1448003.0
2018-12-14 11:30:00,53.08,53.17,53.0,53.02,741158.0,46.8424,46.9218,46.7718,46.7894,741158.0
2018-12-14 12:00:00,53.02,53.11,53.0,53.08,558647.0,46.7894,46.8689,46.7718,46.8424,558647.0
2018-12-14 12:30:00,53.08,53.13,53.05,53.05,279253.0,46.8424,46.8865,46.8159,46.8159,279253.0
2018-12-14 13:00:00,53.05,53.13,53.0,53.06,626135.0,46.8159,46.8865,46.7718,46.8247,626135.0
2018-12-14 13:30:00,53.05,53.07,53.0,53.03,934518.0,46.8159,46.8336,46.7718,46.7983,934518.0
2018-12-14 14:00:00,53.04,53.09,53.02,53.06,592085.0,46.8071,46.8512,46.7894,46.8247,592085.0
2018-12-14 14:30:00,53.07,53.07,52.96,53.03,1015513.0,46.8336,46.8336,46.7365,46.7983,1015513.0
2018-12-14 15:00:00,53.03,53.06,52.96,52.97,1293054.0,46.7983,46.8247,46.7365,46.7453,1293054.0
2018-12-14 15:30:00,52.97,52.98,52.88,52.93,3833276.0,46.7453,46.7541,46.6659,46.71,3833276.0
2018-12-17 09:30:00,52.96,52.98,52.74,52.86,1144492.0,46.7365,46.7541,46.5423,46.6482,1144492.0
2018-12-17 10:00:00,52.84,52.93,52.77,52.86,1320816.0,46.6306,46.71,46.5688,46.6482,1320816.0
2018-12-17 10:30:00,52.86,52.95,52.75,52.9,737429.0,46.6482,46.7277,46.5512,46.6835,737429.0
2018-12-17 11:00:00,52.91,53.03,52.89,52.92,736027.0,46.6924,46.7983,46.6747,46.7012,736027.0
2018-12-17 11:30:00,52.93,52.98,52.83,52.97,1585478.0,46.71,46.7541,46.6218,46.7453,1585478.0
2018-12-17 12:00:00,52.97,53.02,52.92,52.95,2334954.0,46.7453,46.7894,46.7012,46.7277,2334954.0
2018-12-17 12:30:00,52.95,52.95,52.68,52.69,670796.0,46.7277,46.7277,46.4894,46.4982,670796.0
2018-12-17 13:00:00,52.69,52.76,52.67,52.71,1091569.0,46.4982,46.56,46.4806,46.5159,1091569.0
2018-12-17 13:30:00,52.71,52.74,52.59,52.6,1713797.0,46.5159,46.5423,46.41,46.4188,1713797.0
2018-12-17 14:00:00,52.59,52.67,52.55,52.58,1132287.0,46.41,46.4806,46.3747,46.4011,1132287.0
2018-12-17 14:30:00,52.59,52.7,52.54,52.57,1573334.0,46.41,46.507,46.3658,46.3923,1573334.0
2018-12-17 15:00:00,52.57,52.62,52.44,52.47,1855886.0,46.3923,46.4364,46.2776,46.3041,1855886.0
2018-12-17 15:30:00,52.48,52.56,52.31,52.55,3141923.0,46.3129,46.3835,46.1629,46.3747,3141923.0
2018-12-18 09:30:00,52.45,52.65,52.41,52.63,1229956.0,46.6454,46.8233,46.6098,46.8055,1229956.0
2018-12-18 10:00:00,52.63,52.63,52.44,52.5,568028.0,46.8055,46.8055,46.6365,46.6899,568028.0
2018-12-18 10:30:00,52.51,52.55,52.36,52.4,1111107.0,46.6988,46.7343,46.5654,46.6009,1111107.0
2018-12-18 11:00:00,52.41,52.44,52.32,52.33,657617.0,46.6098,46.6365,46.5298,46.5387,657617.0
2018-12-18 11:30:00,52.33,52.44,52.31,52.38,694354.0,46.5387,46.6365,46.5209,46.5832,694354.0
2018-12-18 12:00:00,52.37,52.56,52.37,52.51,535248.0,46.5743,46.7432,46.5743,46.6988,535248.0
2018-12-18 12:30:00,52.52,52.57,52.48,52.53,408401.0,46.7077,46.7521,46.6721,46.7166,408401.0
2018-12-18 13:00:00,52.52,52.53,52.42,52.44,553429.0,46.7077,46.7166,46.6187,46.6365,553429.0
2018-12-18 13:30:00,52.44,52.45,52.35,52.38,523651.0,46.6365,46.6454,46.5565,46.5832,523651.0
2018-12-18 14:00:00,52.38,52.46,52.34,52.35,1700557.0,46.5832,46.6543,46.5476,46.5565,1700557.0
2018-12-18 14:30:00,52.35,52.36,52.13,52.14,2369032.0,46.5565,46.5654,46.3608,46.3697,2369032.0
2018-12-18 15:00:00,52.13,52.19,52.08,52.13,1460848.0,46.3608,46.4142,46.3164,46.3608,1460848.0
2018-12-18 15:30:00,52.14,52.35,52.14,52.26,1852363.0,46.3697,46.5565,46.3697,46.4764,1852363.0
2018-12-19 09:30:00,52.08,52.36,52.05,52.28,650472.0,46.3164,46.5654,46.2897,46.4942,650472.0
2018-12-19 10:00:00,52.28,52.37,52.25,52.35,482532.0,46.4942,46.5743,46.4675,46.5565,482532.0
2018-12-19 10:30:00,52.36,52.39,52.3,52.35,323786.0,46.5654,46.5921,46.512,46.5565,323786.0
2018-12-19 11:00:00,52.36,52.43,52.32,52.43,771790.0,46.5654,46.6276,46.5298,46.6276,771790.0
2018-12-19 11:30:00,52.42,52.6,52.36,52.59,905696.0,46.6187,46.7788,46.5654,46.7699,905696.0
2018-12-19 12:00:00,52.59,52.65,52.57,52.63,505048.0,46.7699,46.8233,46.7521,46.8055,505048.0
2018-12-19 12:30:00,52.62,52.66,52.54,52.55,265147.0,46.7966,46.8322,46.7255,46.7343,265147.0
2018-12-19 13:00:00,52.55,52.58,52.49,52.53,487437.0,46.7343,46.761,46.681,46.7166,487437.0
2018-12-19 13:30:00,52.54,52.68,52.51,52.66,528803.0,46.7255,46.85,46.6988,46.8322,528803.0
2018-12-19 14:00:00,52.67,52.67,52.02,52.32,2316943.0,46.8411,46.8411,46.263,46.5298,2316943.0
2018-12-19 14:30:00,52.31,52.45,51.57,51.67,3572047.0,46.5209,46.6454,45.8628,45.9517,3572047.0
2018-12-19 15:00:00,51.67,51.67,51.27,51.36,4754817.0,45.9517,45.9517,45.596,45.676,4754817.0
2018-12-19 15:30:00,51.36,51.6,51.27,51.48,5104930.0,45.676,45.8895,45.596,45.7828,5104930.0
2018-12-20 09:30:00,51.33,51.41,51.18,51.35,1302438.0,45.6494,45.7205,45.516,45.6671,1302438.0
2018-12-20 10:00:00,51.35,51.48,51.26,51.27,1390248.0,45.6671,45.7828,45.5871,45.596,1390248.0
2018-12-20 10:30:00,51.26,51.38,51.16,51.28,1070029.0,45.5871,45.6938,45.4982,45.6049,1070029.0
2018-12-20 11:00:00,51.28,51.33,51.08,51.12,893652.0,45.6049,45.6494,45.427,45.4626,893652.0
2018-12-20 11:30:00,51.12,51.17,50.88,51.01,1306013.0,45.4626,45.5071,45.2492,45.3648,1306013.0
2018-12-20 12:00:00,51.02,51.24,50.95,51.24,1429891.0,45.3737,45.5693,45.3114,45.5693,1429891.0
2018-12-20 12:30:00,51.24,51.27,51.07,51.16,730696.0,45.5693,45.596,45.4181,45.4982,730696.0
2018-12-20 13:00:00,51.15,51.17,51.02,51.13,789649.0,45.4893,45.5071,45.3737,45.4715,789649.0
2018-12-20 13:30:00,51.11,51.13,50.97,50.99,741766.0,45.4537,45.4715,45.3292,45.347,741766.0
2018-12-20 14:00:00,50.99,51.03,50.83,51.02,1506428.0,45.347,45.3826,45.2047,45.3737,1506428.0
2018-12-20 14:30:00,51.01,51.35,51.01,51.19,3851650.0,45.3648,45.6671,45.3648,45.5249,3851650.0
2018-12-20 15:00:00,51.19,51.43,51.08,51.28,1792047.0,45.5249,45.7383,45.427,45.6049,1792047.0
2018-12-20 15:30:00,51.28,51.42,51.14,51.27,4246126.0,45.6049,45.7294,45.4804,45.596,4246126.0
2018-12-21 09:30:00,50.05,50.21,50.04,50.09,2411766.0,44.511,44.6533,44.5021,44.5466,2411766.0
2018-12-21 10:00:00,50.1,50.51,49.99,50.37,2168013.0,44.5555,44.9201,44.4577,44.7956,2168013.0
2018-12-21 10:30:00,50.37,50.38,50.19,50.21,1937449.0,44.7956,44.8045,44.6355,44.6533,1937449.0
2018-12-21 11:00:00,50.21,50.22,49.92,50.21,1466470.0,44.6533,44.6622,44.3954,44.6533,1466470.0
2018-12-21 11:30:00,50.21,50.25,50.01,50.03,2116406.0,44.6533,44.6889,44.4754,44.4932,2116406.0
2018-12-21 12:00:00,50.04,50.1,49.73,49.75,1026100.0,44.5021,44.5555,44.2264,44.2442,1026100.0
2018-12-21 12:30:00,49.74,49.99,49.65,49.84,1490303.0,44.2353,44.4577,44.1553,44.3243,1490303.0
2018-12-21 13:00:00,49.84,50.01,49.78,49.97,902567.0,44.3243,44.4754,44.2709,44.4399,902567.0
2018-12-21 13:30:00,49.97,50.1,49.91,49.96,802601.0,44.4399,44.5555,44.3865,44.431,802601.0
2018-12-21 14:00:00,49.95,49.99,49.85,49.88,804608.0,44.4221,44.4577,44.3332,44.3598,804608.0
2018-12-21 14:30:00,49.88,49.96,49.81,49.85,1305397.0,44.3598,44.431,44.2976,44.3332,1305397.0
2018-12-21 15:00:00,49.85,49.91,49.65,49.66,1531628.0,44.3332,44.3865,44.1553,44.1642,1531628.0
2018-12-21 15:30:00,49.65,49.77,49.57,49.62,2852209.0,44.1553,44.262,44.0841,44.1286,2852209.0
2018-12-24 09:30:00,49.34,49.43,48.99,49.17,1791309.0,43.8796,43.9596,43.5683,43.7284,1791309.0
2018-12-24 10:00:00,49.17,49.31,48.99,49.27,2023988.0,43.7284,43.8529,43.5683,43.8173,2023988.0
2018-12-24 10:30:00,49.29,49.65,49.29,49.44,1745460.0,43.8351,44.1553,43.8351,43.9685,1745460.0
2018-12-24 11:00:00,49.44,49.52,49.19,49.21,1968754.0,43.9685,44.0397,43.7462,43.764,1968754.0
2018-12-24 11:30:00,49.21,49.33,49.1,49.17,1774656.0,43.764,43.8707,43.6662,43.7284,1774656.0
2018-12-24 12:00:00,49.18,49.36,49.13,49.26,2735801.0,43.7373,43.8974,43.6928,43.8084,2735801.0
2018-12-24 12:30:00,49.26,49.35,49.09,49.1,2682129.0,43.8084,43.8885,43.6573,43.6662,2682129.0
2018-12-26 09:30:00,49.65,49.76,49.3,49.3,1400342.0,44.1553,44.2531,43.844,43.844,1400342.0
2018-12-26 10:00:00,49.3,49.44,49.17,49.34,1229973.0,43.844,43.9685,43.7284,43.8796,1229973.0
2018-12-26 10:30:00,49.34,49.4,49.07,49.12,2105486.0,43.8796,43.933,43.6395,43.6839,2105486.0
2018-12-26 11:00:00,49.13,49.55,49.13,49.52,1618234.0,43.6928,44.0664,43.6928,44.0397,1618234.0
2018-12-26 11:30:00,49.52,49.75,49.45,49.75,1491335.0,44.0397,44.2442,43.9774,44.2442,1491335.0
2018-12-26 12:00:00,49.75,49.89,49.64,49.65,1524597.0,44.2442,44.3687,44.1464,44.1553,1524597.0
2018-12-26 12:30:00,49.66,49.85,49.64,49.82,1264986.0,44.1642,44.3332,44.1464,44.3065,1264986.0
2018-12-26 13:00:00,49.82,49.84,49.61,49.75,1650927.0,44.3065,44.3243,44.1197,44.2442,1650927.0
2018-12-26 13:30:00,49.75,49.95,49.73,49.94,987324.0,44.2442,44.4221,44.2264,44.4132,987324.0
2018-12-26 14:00:00,49.94,49.95,49.82,49.89,1920029.0,44.4132,44.4221,44.3065,44.3687,1920029.0
2018-12-26 14:30:00,49.89,49.97,49.79,49.91,1615859.0,44.3687,44.4399,44.2798,44.3865,1615859.0
2018-12-26 15:00:00,49.9,50.05,49.88,50.01,1858928.0,44.3776,44.511,44.3598,44.4754,1858928.0
2018-12-26 15:30:00,50.01,50.2,49.97,50.05,6863086.0,44.4754,44.6444,44.4399,44.511,6863086.0
2018-12-27 09:30:00,49.97,50.15,49.77,49.92,1931787.0,44.4399,44.6,44.262,44.3954,1931787.0
2018-12-27 10:00:00,49.91,50.04,49.69,49.7,1801912.0,44.3865,44.5021,44.1909,44.1998,1801912.0
2018-12-27 10:30:00,49.7,49.95,49.62,49.71,1772146.0,44.1998,44.4221,44.1286,44.2086,1772146.0
2018-12-27 11:00:00,49.71,49.94,49.59,49.92,1601039.0,44.2086,44.4132,44.1019,44.3954,1601039.0
2018-12-27 11:30:00,49.92,50.02,49.76,49.87,1166478.0,44.3954,44.4843,44.2531,44.3509,1166478.0
2018-12-27 12:00:00,49.87,49.88,49.64,49.68,750082.0,44.3509,44.3598,44.1464,44.182,750082.0
2018-12-27 12:30:00,49.66,49.83,49.64,49.83,859213.0,44.1642,44.3154,44.1464,44.3154,859213.0
2018-12-27 13:00:00,49.82,49.87,49.76,49.77,837146.0,44.3065,44.3509,44.2531,44.262,837146.0
2018-12-27 13:30:00,49.76,49.82,49.62,49.69,1599924.0,44.2531,44.3065,44.1286,44.1909,1599924.0
2018-12-27 14:00:00,49.68,49.74,49.6,49.72,1733045.0,44.182,44.2353,44.1108,44.2175,1733045.0
2018-12-27 14:30:00,49.72,50.03,49.67,50.03,1551574.0,44.2175,44.4932,44.1731,44.4932,1551574.0
2018-12-27 15:00:00,50.04,50.32,49.91,50.27,2272329.0,44.5021,44.7511,44.3865,44.7067,2272329.0
2018-12-27 15:30:00,50.27,50.77,50.23,50.76,4265385.0,44.7067,45.1513,44.6711,45.1424,4265385.0
2018-12-28 09:30:00,51.01,51.06,50.85,50.96,780527.0,45.3648,45.4092,45.2225,45.3203,780527.0
2018-12-28 10:00:00,50.96,50.97,50.7,50.71,1148945.0,45.3203,45.3292,45.0891,45.098,1148945.0
2018-12-28 10:30:00,50.71,50.74,50.59,50.62,1877303.0,45.098,45.1247,44.9913,45.0179,1877303.0
2018-12-28 11:00:00,50.63,50.78,50.57,50.76,979272.0,45.0268,45.1602,44.9735,45.1424,979272.0
2018-12-28 11:30:00,50.75,50.89,50.7,50.87,1194527.0,45.1335,45.2581,45.0891,45.2403,1194527.0
2018-12-28 12:00:00,50.88,50.97,50.83,50.87,1144746.0,45.2492,45.3292,45.2047,45.2403,1144746.0
2018-12-28 12:30:00,50.87,50.93,50.75,50.77,1133463.0,45.2403,45.2936,45.1335,45.1513,1133463.0
2018-12-28 13:00:00,50.76,50.82,50.7,50.72,953039.0,45.1424,45.1958,45.0891,45.1069,953039.0
2018-12-28 13:30:00,50.73,50.81,50.68,50.78,721927.0,45.1158,45.1869,45.0713,45.1602,721927.0
2018-12-28 14:00:00,50.79,50.93,50.78,50.86,944042.0,45.1691,45.2936,45.1602,45.2314,944042.0
2018-12-28 14:30:00,50.86,51.01,50.86,50.98,961102.0,45.2314,45.3648,45.2314,45.3381,961102.0
2018-12-28 15:00:00,50.98,51.01,50.69,50.74,1597060.0,45.3381,45.3648,45.0802,45.1247,1597060.0
2018-12-28 15:30:00,50.74,50.83,50.6,50.8,2978552.0,45.1247,45.2047,45.0001,45.178,2978552.0
2018-12-31 09:30:00,51.06,51.18,50.97,50.99,351280.0,45.4092,45.516,45.3292,45.347,351280.0
2018-12-31 10:00:00,51.01,51.09,50.91,51.02,644492.0,45.3648,45.4359,45.2758,45.3737,644492.0
2018-12-31 10:30:00,51.02,51.04,50.8,50.81,355570.0,45.3737,45.3915,45.178,45.1869,355570.0
2018-12-31 11:00:00,50.82,50.83,50.65,50.79,782849.0,45.1958,45.2047,45.0446,45.1691,782849.0
2018-12-31 11:30:00,50.79,50.85,50.65,50.83,439176.0,45.1691,45.2225,45.0446,45.2047,439176.0
2018-12-31 12:00:00,50.83,50.86,50.76,50.82,543208.0,45.2047,45.2314,45.1424,45.1958,543208.0
2018-12-31 12:30:00,50.83,51.01,50.83,50.95,586785.0,45.2047,45.3648,45.2047,45.3114,586785.0
2018-12-31 13:00:00,50.95,51.01,50.93,50.94,363734.0,45.3114,45.3648,45.2936,45.3025,363734.0
2018-12-31 13:30:00,50.95,50.95,50.77,50.78,477068.0,45.3114,45.3114,45.1513,45.1602,477068.0
2018-12-31 14:00:00,50.78,50.91,50.68,50.69,960628.0,45.1602,45.2758,45.0713,45.0802,960628.0
2018-12-31 14:30:00,50.68,50.75,50.55,50.67,783201.0,45.0713,45.1335,44.9557,45.0624,783201.0
2018-12-31 15:00:00,50.67,50.76,50.64,50.69,777905.0,45.0624,45.1424,45.0357,45.0802,777905.0
2018-12-31 15:30:00,50.69,50.8,50.63,50.71,2402514.0,45.0802,45.178,45.0268,45.098,2402514.0
2019-01-02 09:30:00,50.14,50.52,50.13,50.47,833372.0,44.5911,44.929,44.5822,44.8845,833372.0
2019-01-02 10:00:00,50.47,50.76,50.39,50.59,948163.0,44.8845,45.1424,44.8134,44.9913,948163.0
2019-01-02 10:30:00,50.6,50.84,50.55,50.77,1687170.0,45.0001,45.2136,44.9557,45.1513,1687170.0
2019-01-02 11:00:00,50.78,51.02,50.75,50.87,1029906.0,45.1602,45.3737,45.1335,45.2403,1029906.0
2019-01-02 11:30:00,50.87,50.99,50.8,50.8,1149586.0,45.2403,45.347,45.178,45.178,1149586.0
2019-01-02 12:00:00,50.8,50.86,50.75,50.83,1111455.0,45.178,45.2314,45.1335,45.2047,1111455.0
2019-01-02 12:30:00,50.82,51.01,50.81,50.95,380785.0,45.1958,45.3648,45.1869,45.3114,380785.0
2019-01-02 13:00:00,50.95,51.11,50.95,51.08,415441.0,45.3114,45.4537,45.3114,45.427,415441.0
2019-01-02 13:30:00,51.09,51.14,50.96,51.07,555073.0,45.4359,45.4804,45.3203,45.4181,555073.0
2019-01-02 14:00:00,51.06,51.07,50.85,50.93,432900.0,45.4092,45.4181,45.2225,45.2936,432900.0
2019-01-02 14:30:00,50.94,51.02,50.89,50.91,395226.0,45.3025,45.3737,45.2581,45.2758,395226.0
2019-01-02 15:00:00,50.9,50.94,50.77,50.87,1305677.0,45.2669,45.3025,45.1513,45.2403,1305677.0
2019-01-02 15:30:00,50.86,51.04,50.75,51.02,1708594.0,45.2314,45.3915,45.1335,45.3737,1708594.0
2019-01-03 09:30:00,51.08,51.17,50.93,50.99,809172.0,45.427,45.5071,45.2936,45.347,809172.0
2019-01-03 10:00:00,50.99,51.02,50.66,50.68,1553428.0,45.347,45.3737,45.0535,45.0713,1553428.0
2019-01-03 10:30:00,50.68,50.68,50.44,50.68,1482171.0,45.0713,45.0713,44.8579,45.0713,1482171.0
2019-01-03 11:00:00,50.69,50.97,50.68,50.86,485863.0,45.0802,45.3292,45.0713,45.2314,485863.0
2019-01-03 11:30:00,50.86,51.15,50.83,51.05,1099490.0,45.2314,45.4893,45.2047,45.4003,1099490.0
2019-01-03 12:00:00,51.05,51.13,50.97,51.03,533465.0,45.4003,45.4715,45.3292,45.3826,533465.0
2019-01-03 12:30:00,51.04,51.14,50.96,51.05,343380.0,45.3915,45.4804,45.3203,45.4003,343380.0
2019-01-03 13:00:00,51.04,51.04,50.74,50.81,573951.0,45.3915,45.3915,45.1247,45.1869,573951.0
2019-01-03 13:30:00,50.81,50.97,50.75,50.78,533473.0,45.1869,45.3292,45.1335,45.1602,533473.0
2019-01-03 14:00:00,50.77,51.01,50.7,50.98,575247.0,45.1513,45.3648,45.0891,45.3381,575247.0
2019-01-03 14:30:00,50.99,51.06,50.68,50.73,632905.0,45.347,45.4092,45.0713,45.1158,632905.0
2019-01-03 15:00:00,50.73,50.83,50.68,50.79,708260.0,45.1158,45.2047,45.0713,45.1691,708260.0
2019-01-03 15:30:00,50.78,50.89,50.73,50.74,973168.0,45.1602,45.2581,45.1158,45.1247,973168.0
2019-01-04 09:30:00,51.42,51.63,51.33,51.63,1284219.0,45.7294,45.9162,45.6494,45.9162,1284219.0
2019-01-04 10:00:00,51.63,51.99,51.56,51.99,1626250.0,45.9162,46.2363,45.8539,46.2363,1626250.0
2019-01-04 10:30:00,52.0,52.23,51.97,52.23,2027201.0,46.2452,46.4498,46.2185,46.4498,2027201.0
2019-01-04 11:00:00,52.23,52.37,52.16,52.2,689334.0,46.4498,46.5743,46.3875,46.4231,689334.0
2019-01-04 11:30:00,52.2,52.34,52.15,52.3,1398761.0,46.4231,46.5476,46.3786,46.512,1398761.0
2019-01-04 12:00:00,52.3,52.43,52.25,52.39,1432266.0,46.512,46.6276,46.4675,46.5921,1432266.0
2019-01-04 12:30:00,52.4,52.5,52.37,52.46,960585.0,46.6009,46.6899,46.5743,46.6543,960585.0
2019-01-04 13:00:00,52.47,52.55,52.46,52.48,979328.0,46.6632,46.7343,46.6543,46.6721,979328.0
2019-01-04 13:30:00,52.48,52.55,52.43,52.5,1207952.0,46.6721,46.7343,46.6276,46.6899,1207952.0
2019-01-04 14:00:00,52.51,52.53,52.38,52.52,527879.0,46.6988,46.7166,46.5832,46.7077,527879.0
2019-01-04 14:30:00,52.52,52.55,52.39,52.39,790643.0,46.7077,46.7343,46.5921,46.5921,790643.0
2019-01-04 15:00:00,52.4,52.46,52.36,52.38,723993.0,46.6009,46.6543,46.5654,46.5832,723993.0
2019-01-04 15:30:00,52.39,52.45,52.36,52.44,2806347.0,46.5921,46.6454,46.5654,46.6365,2806347.0
2019-01-07 09:30:00,52.46,52.53,52.36,52.48,623931.0,46.6543,46.7166,46.5654,46.6721,623931.0
2019-01-07 10:00:00,52.48,52.57,52.37,52.45,550020.0,46.6721,46.7521,46.5743,46.6454,550020.0
2019-01-07 10:30:00,52.45,52.62,52.45,52.61,699994.0,46.6454,46.7966,46.6454,46.7877,699994.0
2019-01-07 11:00:00,52.6,52.71,52.59,52.62,1034171.0,46.7788,46.8766,46.7699,46.7966,1034171.0
2019-01-07 11:30:00,52.62,52.77,52.59,52.76,545421.0,46.7966,46.93,46.7699,46.9211,545421.0
2019-01-07 12:00:00,52.76,52.81,52.71,52.78,358957.0,46.9211,46.9656,46.8766,46.9389,358957.0
2019-01-07 12:30:00,52.77,52.88,52.76,52.86,787175.0,46.93,47.0278,46.9211,47.01,787175.0
2019-01-07 13:00:00,52.86,52.98,52.85,52.91,392061.0,47.01,47.1168,47.0011,47.0545,392061.0
2019-01-07 13:30:00,52.91,52.93,52.71,52.72,397020.0,47.0545,47.0723,46.8766,46.8855,397020.0
2019-01-07 14:00:00,52.73,52.82,52.68,52.79,321776.0,46.8944,46.9745,46.85,46.9478,321776.0
2019-01-07 14:30:00,52.78,52.78,52.6,52.62,341089.0,46.9389,46.9389,46.7788,46.7966,341089.0
2019-01-07 15:00:00,52.62,52.79,52.62,52.76,262674.0,46.7966,46.9478,46.7966,46.9211,262674.0
2019-01-07 15:30:00,52.76,52.77,52.54,52.55,987952.0,46.9211,46.93,46.7255,46.7343,987952.0
2019-01-08 09:30:00,53.02,53.02,52.81,52.85,724651.0,47.1523,47.1523,46.9656,47.0011,724651.0
2019-01-08 10:00:00,52.85,52.93,52.7,52.79,539776.0,47.0011,47.0723,46.8677,46.9478,539776.0
2019-01-08 10:30:00,52.79,52.81,52.63,52.72,538193.0,46.9478,46.9656,46.8055,46.8855,538193.0
2019-01-08 11:00:00,52.72,52.83,52.71,52.75,830653.0,46.8855,46.9834,46.8766,46.9122,830653.0
2019-01-08 11:30:00,52.75,52.8,52.68,52.79,537373.0,46.9122,46.9567,46.85,46.9478,537373.0
2019-01-08 12:00:00,52.79,52.85,52.73,52.82,631181.0,46.9478,47.0011,46.8944,46.9745,631181.0
2019-01-08 12:30:00,52.82,52.87,52.69,52.77,475532.0,46.9745,47.0189,46.8589,46.93,475532.0
2019-01-08 13:00:00,52.77,52.88,52.74,52.86,279354.0,46.93,47.0278,46.9033,47.01,279354.0
2019-01-08 13:30:00,52.87,52.97,52.8,52.93,351739.0,47.0189,47.1079,46.9567,47.0723,351739.0
2019-01-08 14:00:00,52.92,52.97,52.88,52.89,490639.0,47.0634,47.1079,47.0278,47.0367,490639.0
2019-01-08 14:30:00,52.89,52.98,52.87,52.95,246329.0,47.0367,47.1168,47.0189,47.0901,246329.0
2019-01-08 15:00:00,52.94,52.95,52.87,52.92,387117.0,47.0812,47.0901,47.0189,47.0634,387117.0
2019-01-08 15:30:00,52.92,52.97,52.84,52.85,647334.0,47.0634,47.1079,46.9923,47.0011,647334.0
2019-01-09 09:30:00,53.11,53.22,52.98,53.12,1033814.0,47.2324,47.3302,47.1168,47.2413,1033814.0
2019-01-09 10:00:00,53.12,53.23,53.08,53.16,1166325.0,47.2413,47.3391,47.2057,47.2768,1166325.0
2019-01-09 10:30:00,53.16,53.16,52.9,52.95,1161272.0,47.2768,47.2768,47.0456,47.0901,1161272.0
2019-01-09 11:00:00,52.94,53.05,52.93,53.03,598354.0,47.0812,47.179,47.0723,47.1612,598354.0
2019-01-09 11:30:00,53.03,53.11,52.95,53.09,349329.0,47.1612,47.2324,47.0901,47.2146,349329.0
2019-01-09 12:00:00,53.08,53.18,53.07,53.15,378971.0,47.2057,47.2946,47.1968,47.2679,378971.0
2019-01-09 12:30:00,53.15,53.23,53.14,53.22,181607.0,47.2679,47.3391,47.2591,47.3302,181607.0
2019-01-09 13:00:00,53.23,53.29,53.15,53.22,349242.0,47.3391,47.3924,47.2679,47.3302,349242.0
2019-01-09 13:30:00,53.21,53.24,53.13,53.15,175741.0,47.3213,47.348,47.2502,47.2679,175741.0
2019-01-09 14:00:00,53.16,53.3,53.01,53.1,442348.0,47.2768,47.4013,47.1434,47.2235,442348.0
2019-01-09 14:30:00,53.1,53.22,53.06,53.16,242972.0,47.2235,47.3302,47.1879,47.2768,242972.0
2019-01-09 15:00:00,53.15,53.19,53.12,53.15,439696.0,47.2679,47.3035,47.2413,47.2679,439696.0
2019-01-09 15:30:00,53.16,53.17,53.0,53.12,1121759.0,47.2768,47.2857,47.1345,47.2413,1121759.0
2019-01-10 09:30:00,52.95,52.98,52.88,52.95,796495.0,47.0901,47.1168,47.0278,47.0901,796495.0
2019-01-10 10:00:00,52.95,53.04,52.91,53.03,619769.0,47.0901,47.1701,47.0545,47.1612,619769.0
2019-01-10 10:30:00,53.04,53.18,53.02,53.17,465955.0,47.1701,47.2946,47.1523,47.2857,465955.0
2019-01-10 11:00:00,53.17,53.22,53.13,53.17,456525.0,47.2857,47.3302,47.2502,47.2857,456525.0
2019-01-10 11:30:00,53.17,53.31,53.17,53.27,473212.0,47.2857,47.4102,47.2857,47.3747,473212.0
2019-01-10 12:00:00,53.26,53.32,53.17,53.29,1320325.0,47.3658,47.4191,47.2857,47.3924,1320325.0
2019-01-10 12:30:00,53.29,53.36,53.24,53.31,567062.0,47.3924,47.4547,47.348,47.4102,567062.0
2019-01-10 13:00:00,53.31,53.31,53.03,53.13,712181.0,47.4102,47.4102,47.1612,47.2502,712181.0
2019-01-10 13:30:00,53.13,53.22,53.06,53.21,314455.0,47.2502,47.3302,47.1879,47.3213,314455.0
2019-01-10 14:00:00,53.21,53.37,53.21,53.3,420462.0,47.3213,47.4636,47.3213,47.4013,420462.0
2019-01-10 14:30:00,53.29,53.34,53.25,53.3,237382.0,47.3924,47.4369,47.3569,47.4013,237382.0
2019-01-10 15:00:00,53.3,53.41,53.29,53.4,375454.0,47.4013,47.4992,47.3924,47.4903,375454.0
2019-01-10 15:30:00,53.4,53.47,53.39,53.44,1490602.0,47.4903,47.5525,47.4814,47.5258,1490602.0
2019-01-11 09:30:00,52.86,52.9,52.76,52.83,852527.0,47.01,47.0456,46.9211,46.9834,852527.0
2019-01-11 10:00:00,52.83,52.92,52.78,52.79,717111.0,46.9834,47.0634,46.9389,46.9478,717111.0
2019-01-11 10:30:00,52.8,52.93,52.79,52.93,531241.0,46.9567,47.0723,46.9478,47.0723,531241.0
2019-01-11 11:00:00,52.93,52.95,52.81,52.82,1012504.0,47.0723,47.0901,46.9656,46.9745,1012504.0
2019-01-11 11:30:00,52.83,52.9,52.81,52.88,1158412.0,46.9834,47.0456,46.9656,47.0278,1158412.0
2019-01-11 12:00:00,52.88,52.91,52.86,52.9,282644.0,47.0278,47.0545,47.01,47.0456,282644.0
2019-01-11 12:30:00,52.89,52.96,52.89,52.92,179244.0,47.0367,47.099,47.0367,47.0634,179244.0
2019-01-11 13:00:00,52.91,52.93,52.78,52.82,174972.0,47.0545,47.0723,46.9389,46.9745,174972.0
2019-01-11 13:30:00,52.82,52.84,52.79,52.82,146776.0,46.9745,46.9923,46.9478,46.9745,146776.0
2019-01-11 14:00:00,52.81,52.87,52.78,52.83,300639.0,46.9656,47.0189,46.9389,46.9834,300639.0
2019-01-11 14:30:00,52.84,52.85,52.74,52.76,342904.0,46.9923,47.0011,46.9033,46.9211,342904.0
2019-01-11 15:00:00,52.75,52.81,52.73,52.75,502119.0,46.9122,46.9656,46.8944,46.9122,502119.0
2019-01-11 15:30:00,52.76,52.92,52.75,52.85,1076527.0,46.9211,47.0634,46.9122,47.0011,1076527.0
2019-01-14 09:30:00,52.55,52.74,52.51,52.67,645905.0,46.7343,46.9033,46.6988,46.8411,645905.0
2019-01-14 10:00:00,52.67,52.86,52.65,52.83,1030123.0,46.8411,47.01,46.8233,46.9834,1030123.0
2019-01-14 10:30:00,52.82,52.9,52.75,52.82,394264.0,46.9745,47.0456,46.9122,46.9745,394264.0
2019-01-14 11:00:00,52.82,52.87,52.71,52.73,407657.0,46.9745,47.0189,46.8766,46.8944,407657.0
2019-01-14 11:30:00,52.73,52.8,52.7,52.76,486622.0,46.8944,46.9567,46.8677,46.9211,486622.0
2019-01-14 12:00:00,52.77,52.89,52.75,52.87,301409.0,46.93,47.0367,46.9122,47.0189,301409.0
2019-01-14 12:30:00,52.87,52.87,52.75,52.75,751460.0,47.0189,47.0189,46.9122,46.9122,751460.0
2019-01-14 13:00:00,52.76,52.83,52.72,52.79,384082.0,46.9211,46.9834,46.8855,46.9478,384082.0
2019-01-14 13:30:00,52.8,52.85,52.77,52.79,334421.0,46.9567,47.0011,46.93,46.9478,334421.0
2019-01-14 14:00:00,52.79,52.83,52.72,52.73,999475.0,46.9478,46.9834,46.8855,46.8944,999475.0
2019-01-14 14:30:00,52.73,52.81,52.72,52.78,267359.0,46.8944,46.9656,46.8855,46.9389,267359.0
2019-01-14 15:00:00,52.79,52.81,52.7,52.7,266749.0,46.9478,46.9656,46.8677,46.8677,266749.0
2019-01-14 15:30:00,52.7,52.72,52.57,52.68,1414702.0,46.8677,46.8855,46.7521,46.85,1414702.0
2019-01-15 09:30:00,53.26,53.41,53.25,53.37,762995.0,47.3658,47.4992,47.3569,47.4636,762995.0
2019-01-15 10:00:00,53.38,53.48,53.28,53.33,1164169.0,47.4725,47.5614,47.3836,47.428,1164169.0
2019-01-15 10:30:00,53.34,53.44,53.31,53.43,547959.0,47.4369,47.5258,47.4102,47.517,547959.0
2019-01-15 11:00:00,53.43,53.46,53.33,53.34,450139.0,47.517,47.5436,47.428,47.4369,450139.0
2019-01-15 11:30:00,53.34,53.42,53.3,53.41,382914.0,47.4369,47.5081,47.4013,47.4992,382914.0
2019-01-15 12:00:00,53.4,53.49,53.39,53.46,701649.0,47.4903,47.5703,47.4814,47.5436,701649.0
2019-01-15 12:30:00,53.45,53.46,53.34,53.36,383843.0,47.5347,47.5436,47.4369,47.4547,383843.0
2019-01-15 13:00:00,53.36,53.38,53.33,53.36,280272.0,47.4547,47.4725,47.428,47.4547,280272.0
2019-01-15 13:30:00,53.36,53.39,53.33,53.37,187638.0,47.4547,47.4814,47.428,47.4636,187638.0
2019-01-15 14:00:00,53.37,53.41,53.23,53.23,397556.0,47.4636,47.4992,47.3391,47.3391,397556.0
2019-01-15 14:30:00,53.23,53.3,53.12,53.27,904851.0,47.3391,47.4013,47.2413,47.3747,904851.0
2019-01-15 15:00:00,53.27,53.36,53.24,53.27,1633811.0,47.3747,47.4547,47.348,47.3747,1633811.0
2019-01-15 15:30:00,53.26,53.35,53.23,53.32,1705793.0,47.3658,47.4458,47.3391,47.4191,1705793.0
2019-01-16 09:30:00,53.44,53.57,53.44,53.54,337503.0,47.5258,47.6415,47.5258,47.6148,337503.0
2019-01-16 10:00:00,53.53,53.58,53.49,53.51,340706.0,47.6059,47.6504,47.5703,47.5881,340706.0
2019-01-16 10:30:00,53.52,53.58,53.49,53.55,540489.0,47.597,47.6504,47.5703,47.6237,540489.0
2019-01-16 11:00:00,53.55,53.62,53.47,53.61,884080.0,47.6237,47.6859,47.5525,47.677,884080.0
2019-01-16 11:30:00,53.61,53.66,53.49,53.52,403873.0,47.677,47.7215,47.5703,47.597,403873.0
2019-01-16 12:00:00,53.52,53.55,53.45,53.49,3718502.0,47.597,47.6237,47.5347,47.5703,3718502.0
2019-01-16 12:30:00,53.49,53.49,53.37,53.39,1063055.0,47.5703,47.5703,47.4636,47.4814,1063055.0
2019-01-16 13:00:00,53.39,53.43,53.35,53.41,395426.0,47.4814,47.517,47.4458,47.4992,395426.0
2019-01-16 13:30:00,53.41,53.46,53.4,53.46,351315.0,47.4992,47.5436,47.4903,47.5436,351315.0
2019-01-16 14:00:00,53.46,53.52,53.45,53.52,395589.0,47.5436,47.597,47.5347,47.597,395589.0
2019-01-16 14:30:00,53.52,53.57,53.51,53.53,517023.0,47.597,47.6415,47.5881,47.6059,517023.0
2019-01-16 15:00:00,53.54,53.58,53.49,53.51,528770.0,47.6148,47.6504,47.5703,47.5881,528770.0
2019-01-16 15:30:00,53.51,53.59,53.45,53.54,3696321.0,47.5881,47.6592,47.5347,47.6148,3696321.0
2019-01-17 09:30:00,53.02,53.23,53.02,53.19,708555.0,47.1523,47.3391,47.1523,47.3035,708555.0
2019-01-17 10:00:00,53.19,53.22,53.1,53.17,402691.0,47.3035,47.3302,47.2235,47.2857,402691.0
2019-01-17 10:30:00,53.18,53.28,53.13,53.25,433374.0,47.2946,47.3836,47.2502,47.3569,433374.0
2019-01-17 11:00:00,53.26,53.32,53.24,53.27,369067.0,47.3658,47.4191,47.348,47.3747,369067.0
2019-01-17 11:30:00,53.27,53.31,53.24,53.28,197569.0,47.3747,47.4102,47.348,47.3836,197569.0
2019-01-17 12:00:00,53.28,53.33,53.25,53.27,308843.0,47.3836,47.428,47.3569,47.3747,308843.0
2019-01-17 12:30:00,53.28,53.3,53.22,53.24,156946.0,47.3836,47.4013,47.3302,47.348,156946.0
2019-01-17 13:00:00,53.24,53.35,53.24,53.34,226413.0,47.348,47.4458,47.348,47.4369,226413.0
2019-01-17 13:30:00,53.34,53.36,53.28,53.32,123941.0,47.4369,47.4547,47.3836,47.4191,123941.0
2019-01-17 14:00:00,53.32,53.35,53.28,53.29,315476.0,47.4191,47.4458,47.3836,47.3924,315476.0
2019-01-17 14:30:00,53.29,53.63,53.26,53.44,2580157.0,47.3924,47.6948,47.3658,47.5258,2580157.0
2019-01-17 15:00:00,53.45,53.47,53.35,53.47,574860.0,47.5347,47.5525,47.4458,47.5525,574860.0
2019-01-17 15:30:00,53.47,53.52,53.35,53.48,832867.0,47.5525,47.597,47.4458,47.5614,832867.0
2019-01-18 09:30:00,54.07,54.07,53.9,53.96,870336.0,48.0861,48.0861,47.9349,47.9883,870336.0
2019-01-18 10:00:00,53.95,54.05,53.88,53.92,1525146.0,47.9794,48.0683,47.9172,47.9527,1525146.0
2019-01-18 10:30:00,53.92,54.11,53.91,54.09,670945.0,47.9527,48.1217,47.9438,48.1039,670945.0
2019-01-18 11:00:00,54.09,54.14,53.98,54.08,566356.0,48.1039,48.1484,48.0061,48.095,566356.0
2019-01-18 11:30:00,54.07,54.15,54.06,54.14,356175.0,48.0861,48.1573,48.0772,48.1484,356175.0
2019-01-18 12:00:00,54.15,54.17,54.07,54.14,408694.0,48.1573,48.1751,48.0861,48.1484,408694.0
2019-01-18 12:30:00,54.15,54.16,54.07,54.1,252918.0,48.1573,48.1662,48.0861,48.1128,252918.0
2019-01-18 13:00:00,54.11,54.16,54.07,54.1,504027.0,48.1217,48.1662,48.0861,48.1128,504027.0
2019-01-18 13:30:00,54.1,54.18,54.09,54.18,339723.0,48.1128,48.184,48.1039,48.184,339723.0
2019-01-18 14:00:00,54.19,54.19,54.12,54.13,554293.0,48.1928,48.1928,48.1306,48.1395,554293.0
2019-01-18 14:30:00,54.14,54.15,54.08,54.13,324380.0,48.1484,48.1573,48.095,48.1395,324380.0
2019-01-18 15:00:00,54.13,54.18,54.1,54.17,397365.0,48.1395,48.184,48.1128,48.1751,397365.0
2019-01-18 15:30:00,54.17,54.22,54.14,54.19,1482669.0,48.1751,48.2195,48.1484,48.1928,1482669.0
2019-01-22 09:30:00,53.53,53.55,53.43,53.5,780612.0,47.6059,47.6237,47.517,47.5792,780612.0
2019-01-22 10:00:00,53.49,53.5,53.37,53.44,659035.0,47.5703,47.5792,47.4636,47.5258,659035.0
2019-01-22 10:30:00,53.44,53.47,53.37,53.4,1453280.0,47.5258,47.5525,47.4636,47.4903,1453280.0
2019-01-22 11:00:00,53.41,53.49,53.39,53.46,1378746.0,47.4992,47.5703,47.4814,47.5436,1378746.0
2019-01-22 11:30:00,53.46,53.48,53.35,53.35,1387015.0,47.5436,47.5614,47.4458,47.4458,1387015.0
2019-01-22 12:00:00,53.35,53.39,53.31,53.32,1454809.0,47.4458,47.4814,47.4102,47.4191,1454809.0
2019-01-22 12:30:00,53.31,53.35,53.28,53.28,1763087.0,47.4102,47.4458,47.3836,47.3836,1763087.0
2019-01-22 13:00:00,53.28,53.28,53.09,53.16,731194.0,47.3836,47.3836,47.2146,47.2768,731194.0
2019-01-22 13:30:00,53.15,53.21,53.13,53.19,506856.0,47.2679,47.3213,47.2502,47.3035,506856.0
2019-01-22 14:00:00,53.19,53.21,53.1,53.11,875219.0,47.3035,47.3213,47.2235,47.2324,875219.0
2019-01-22 14:30:00,53.11,53.11,52.98,53.03,668133.0,47.2324,47.2324,47.1168,47.1612,668133.0
2019-01-22 15:00:00,53.03,53.16,52.98,53.14,870432.0,47.1612,47.2768,47.1168,47.2591,870432.0
2019-01-22 15:30:00,53.15,53.25,53.07,53.19,1272039.0,47.2679,47.3569,47.1968,47.3035,1272039.0
2019-01-23 09:30:00,53.36,53.42,53.32,53.38,507239.0,47.4547,47.5081,47.4191,47.4725,507239.0
2019-01-23 10:00:00,53.38,53.43,53.23,53.23,558688.0,47.4725,47.517,47.3391,47.3391,558688.0
2019-01-23 10:30:00,53.23,53.24,53.08,53.1,549718.0,47.3391,47.348,47.2057,47.2235,549718.0
2019-01-23 11:00:00,53.1,53.15,52.97,53.01,575123.0,47.2235,47.2679,47.1079,47.1434,575123.0
2019-01-23 11:30:00,53.01,53.06,52.89,52.91,413737.0,47.1434,47.1879,47.0367,47.0545,413737.0
2019-01-23 12:00:00,52.92,52.98,52.84,52.93,546134.0,47.0634,47.1168,46.9923,47.0723,546134.0
2019-01-23 12:30:00,52.92,53.02,52.91,53.0,348575.0,47.0634,47.1523,47.0545,47.1345,348575.0
2019-01-23 13:00:00,53.0,53.03,52.91,52.98,298275.0,47.1345,47.1612,47.0545,47.1168,298275.0
2019-01-23 13:30:00,52.98,53.03,52.96,52.98,353271.0,47.1168,47.1612,47.099,47.1168,353271.0
2019-01-23 14:00:00,52.99,53.05,52.95,53.01,573617.0,47.1257,47.179,47.0901,47.1434,573617.0
2019-01-23 14:30:00,53.0,53.02,52.92,52.98,444324.0,47.1345,47.1523,47.0634,47.1168,444324.0
2019-01-23 15:00:00,52.98,53.08,52.96,53.07,394350.0,47.1168,47.2057,47.099,47.1968,394350.0
2019-01-23 15:30:00,53.07,53.08,52.99,53.07,711438.0,47.1968,47.2057,47.1257,47.1968,711438.0
2019-01-24 09:30:00,53.29,53.34,53.22,53.26,636149.0,47.3924,47.4369,47.3302,47.3658,636149.0
2019-01-24 10:00:00,53.26,53.42,53.22,53.4,643393.0,47.3658,47.5081,47.3302,47.4903,643393.0
2019-01-24 10:30:00,53.4,53.4,53.29,53.35,329577.0,47.4903,47.4903,47.3924,47.4458,329577.0
2019-01-24 11:00:00,53.34,53.38,53.28,53.36,398471.0,47.4369,47.4725,47.3836,47.4547,398471.0
2019-01-24 11:30:00,53.36,53.45,53.34,53.37,621387.0,47.4547,47.5347,47.4369,47.4636,621387.0
2019-01-24 12:00:00,53.37,53.37,53.3,53.31,273478.0,47.4636,47.4636,47.4013,47.4102,273478.0
2019-01-24 12:30:00,53.31,53.34,53.26,53.28,177021.0,47.4102,47.4369,47.3658,47.3836,177021.0
2019-01-24 13:00:00,53.29,53.31,53.2,53.25,343767.0,47.3924,47.4102,47.3124,47.3569,343767.0
2019-01-24 13:30:00,53.25,53.31,53.21,53.29,255361.0,47.3569,47.4102,47.3213,47.3924,255361.0
2019-01-24 14:00:00,53.29,53.33,53.25,53.31,228779.0,47.3924,47.428,47.3569,47.4102,228779.0
2019-01-24 14:30:00,53.31,53.34,53.29,53.32,329440.0,47.4102,47.4369,47.3924,47.4191,329440.0
2019-01-24 15:00:00,53.32,53.38,53.3,53.35,254459.0,47.4191,47.4725,47.4013,47.4458,254459.0
2019-01-24 15:30:00,53.36,53.39,53.34,53.36,808636.0,47.4547,47.4814,47.4369,47.4547,808636.0
2019-01-25 09:30:00,53.9,53.97,53.87,53.95,631676.0,47.9349,47.9972,47.9083,47.9794,631676.0
2019-01-25 10:00:00,53.96,54.06,53.95,54.01,887091.0,47.9883,48.0772,47.9794,48.0328,887091.0
2019-01-25 10:30:00,54.02,54.07,53.96,54.04,700066.0,48.0417,48.0861,47.9883,48.0594,700066.0
2019-01-25 11:00:00,54.04,54.05,53.99,54.02,540074.0,48.0594,48.0683,48.015,48.0417,540074.0
2019-01-25 11:30:00,54.01,54.04,53.98,54.03,348614.0,48.0328,48.0594,48.0061,48.0506,348614.0
2019-01-25 12:00:00,54.02,54.05,53.98,54.03,361411.0,48.0417,48.0683,48.0061,48.0506,361411.0
2019-01-25 12:30:00,54.02,54.02,53.87,53.95,618532.0,48.0417,48.0417,47.9083,47.9794,618532.0
2019-01-25 13:00:00,53.95,53.98,53.91,53.98,189927.0,47.9794,48.0061,47.9438,48.0061,189927.0
2019-01-25 13:30:00,53.97,54.0,53.94,53.97,243758.0,47.9972,48.0239,47.9705,47.9972,243758.0
2019-01-25 14:00:00,53.97,53.99,53.91,53.95,417303.0,47.9972,48.015,47.9438,47.9794,417303.0
2019-01-25 14:30:00,53.95,54.0,53.93,53.99,432861.0,47.9794,48.0239,47.9616,48.015,432861.0
2019-01-25 15:00:00,53.99,54.03,53.9,53.9,408509.0,48.015,48.0506,47.9349,47.9349,408509.0
2019-01-25 15:30:00,53.9,53.94,53.85,53.93,1113543.0,47.9349,47.9705,47.8905,47.9616,1113543.0
2019-01-28 09:30:00,53.47,53.49,53.37,53.41,552967.0,47.5525,47.5703,47.4636,47.4992,552967.0
2019-01-28 10:00:00,53.4,53.47,53.36,53.46,325689.0,47.4903,47.5525,47.4547,47.5436,325689.0
2019-01-28 10:30:00,53.45,53.5,53.42,53.44,252103.0,47.5347,47.5792,47.5081,47.5258,252103.0
2019-01-28 11:00:00,53.43,53.5,53.39,53.48,313841.0,47.517,47.5792,47.4814,47.5614,313841.0
2019-01-28 11:30:00,53.48,53.52,53.38,53.38,305342.0,47.5614,47.597,47.4725,47.4725,305342.0
2019-01-28 12:00:00,53.38,53.47,53.35,53.46,171768.0,47.4725,47.5525,47.4458,47.5436,171768.0
2019-01-28 12:30:00,53.45,53.49,53.41,53.42,105835.0,47.5347,47.5703,47.4992,47.5081,105835.0
2019-01-28 13:00:00,53.42,53.52,53.41,53.48,218501.0,47.5081,47.597,47.4992,47.5614,218501.0
2019-01-28 13:30:00,53.48,53.53,53.47,53.5,135564.0,47.5614,47.6059,47.5525,47.5792,135564.0
2019-01-28 14:00:00,53.5,53.52,53.41,53.44,233846.0,47.5792,47.597,47.4992,47.5258,233846.0
2019-01-28 14:30:00,53.45,53.56,53.44,53.54,190192.0,47.5347,47.6326,47.5258,47.6148,190192.0
2019-01-28 15:00:00,53.54,53.56,53.47,53.56,515576.0,47.6148,47.6326,47.5525,47.6326,515576.0
2019-01-28 15:30:00,53.56,53.58,53.51,53.54,1105985.0,47.6326,47.6504,47.5881,47.6148,1105985.0
2019-01-29 09:30:00,53.82,53.92,53.75,53.87,391055.0,47.8638,47.9527,47.8015,47.9083,391055.0
2019-01-29 10:00:00,53.88,53.92,53.78,53.91,314468.0,47.9172,47.9527,47.8282,47.9438,314468.0
2019-01-29 10:30:00,53.92,53.94,53.74,53.78,415280.0,47.9527,47.9705,47.7926,47.8282,415280.0
2019-01-29 11:00:00,53.78,53.82,53.76,53.79,209730.0,47.8282,47.8638,47.8104,47.8371,209730.0
2019-01-29 11:30:00,53.8,53.83,53.78,53.81,137582.0,47.846,47.8727,47.8282,47.8549,137582.0
2019-01-29 12:00:00,53.81,53.85,53.75,53.8,408511.0,47.8549,47.8905,47.8015,47.846,408511.0
2019-01-29 12:30:00,53.8,53.85,53.77,53.81,588538.0,47.846,47.8905,47.8193,47.8549,588538.0
2019-01-29 13:00:00,53.8,53.85,53.79,53.84,435797.0,47.846,47.8905,47.8371,47.8816,435797.0
2019-01-29 13:30:00,53.84,53.86,53.8,53.84,256872.0,47.8816,47.8994,47.846,47.8816,256872.0
2019-01-29 14:00:00,53.85,53.86,53.78,53.78,227451.0,47.8905,47.8994,47.8282,47.8282,227451.0
2019-01-29 14:30:00,53.79,53.8,53.69,53.7,938948.0,47.8371,47.846,47.7482,47.7571,938948.0
2019-01-29 15:00:00,53.7,53.75,53.68,53.73,1117252.0,47.7571,47.8015,47.7393,47.7838,1117252.0
2019-01-29 15:30:00,53.73,53.75,53.61,53.62,2324643.0,47.7838,47.8015,47.677,47.6859,2324643.0
2019-01-30 09:30:00,53.78,53.8,53.73,53.73,631457.0,47.8282,47.846,47.7838,47.7838,631457.0
2019-01-30 10:00:00,53.74,53.77,53.69,53.76,599100.0,47.7926,47.8193,47.7482,47.8104,599100.0
2019-01-30 10:30:00,53.77,53.82,53.76,53.8,169637.0,47.8193,47.8638,47.8104,47.846,169637.0
2019-01-30 11:00:00,53.81,53.86,53.81,53.84,318406.0,47.8549,47.8994,47.8549,47.8816,318406.0
2019-01-30 11:30:00,53.84,53.91,53.82,53.9,154758.0,47.8816,47.9438,47.8638,47.9349,154758.0
2019-01-30 12:00:00,53.91,53.92,53.87,53.88,211428.0,47.9438,47.9527,47.9083,47.9172,211428.0
2019-01-30 12:30:00,53.88,53.9,53.85,53.88,155439.0,47.9172,47.9349,47.8905,47.9172,155439.0
2019-01-30 13:00:00,53.88,53.9,53.85,53.86,132940.0,47.9172,47.9349,47.8905,47.8994,132940.0
2019-01-30 13:30:00,53.86,53.87,53.8,53.8,117567.0,47.8994,47.9083,47.846,47.846,117567.0
2019-01-30 14:00:00,53.8,54.31,53.79,54.2,1288670.0,47.846,48.2996,47.8371,48.2017,1288670.0
2019-01-30 14:30:00,54.21,54.44,54.18,54.44,701739.0,48.2106,48.4152,48.184,48.4152,701739.0
2019-01-30 15:00:00,54.44,54.44,54.25,54.26,629922.0,48.4152,48.4152,48.2462,48.2551,629922.0
2019-01-30 15:30:00,54.26,54.29,54.16,54.19,2158132.0,48.2551,48.2818,48.1662,48.1928,2158132.0
2019-01-31 09:30:00,54.2,54.24,54.11,54.16,1114870.0,48.2017,48.2373,48.1217,48.1662,1114870.0
2019-01-31 10:00:00,54.17,54.27,54.15,54.25,1115429.0,48.1751,48.264,48.1573,48.2462,1115429.0
2019-01-31 10:30:00,54.25,54.29,54.14,54.16,512330.0,48.2462,48.2818,48.1484,48.1662,512330.0
2019-01-31 11:00:00,54.16,54.26,54.14,54.26,715872.0,48.1662,48.2551,48.1484,48.2551,715872.0
2019-01-31 11:30:00,54.25,54.4,54.24,54.38,472681.0,48.2462,48.3796,48.2373,48.3618,472681.0
2019-01-31 12:00:00,54.38,54.4,54.3,54.3,296088.0,48.3618,48.3796,48.2907,48.2907,296088.0
2019-01-31 12:30:00,54.3,54.33,54.23,54.27,382709.0,48.2907,48.3174,48.2284,48.264,382709.0
2019-01-31 13:00:00,54.27,54.32,54.24,54.25,459300.0,48.264,48.3085,48.2373,48.2462,459300.0
2019-01-31 13:30:00,54.25,54.29,54.21,54.28,327978.0,48.2462,48.2818,48.2106,48.2729,327978.0
2019-01-31 14:00:00,54.28,54.3,54.22,54.25,185296.0,48.2729,48.2907,48.2195,48.2462,185296.0
2019-01-31 14:30:00,54.24,54.26,54.21,54.22,579672.0,48.2373,48.2551,48.2106,48.2195,579672.0
2019-01-31 15:00:00,54.22,54.22,54.16,54.18,521827.0,48.2195,48.2195,48.1662,48.184,521827.0
2019-01-31 15:30:00,54.18,54.33,54.16,54.26,2009618.0,48.184,48.3174,48.1662,48.2551,2009618.0
2019-02-01 09:30:00,54.13,54.21,54.06,54.06,974695.0,48.1395,48.2106,48.0772,48.0772,974695.0
2019-02-01 10:00:00,54.07,54.17,54.02,54.1,1791118.0,48.0861,48.1751,48.0417,48.1128,1791118.0
2019-02-01 10:30:00,54.1,54.14,54.0,54.01,580392.0,48.1128,48.1484,48.0239,48.0328,580392.0
2019-02-01 11:00:00,54.01,54.1,53.96,54.08,561296.0,48.0328,48.1128,47.9883,48.095,561296.0
2019-02-01 11:30:00,54.08,54.14,54.07,54.14,570036.0,48.095,48.1484,48.0861,48.1484,570036.0
2019-02-01 12:00:00,54.15,54.15,53.99,54.04,248556.0,48.1573,48.1573,48.015,48.0594,248556.0
2019-02-01 12:30:00,54.04,54.05,53.99,54.01,335169.0,48.0594,48.0683,48.015,48.0328,335169.0
2019-02-01 13:00:00,54.01,54.03,53.95,53.98,167536.0,48.0328,48.0506,47.9794,48.0061,167536.0
2019-02-01 13:30:00,53.98,54.0,53.93,53.98,498828.0,48.0061,48.0239,47.9616,48.0061,498828.0
2019-02-01 14:00:00,53.98,53.98,53.88,53.92,911014.0,48.0061,48.0061,47.9172,47.9527,911014.0
2019-02-01 14:30:00,53.93,53.95,53.91,53.93,302618.0,47.9616,47.9794,47.9438,47.9616,302618.0
2019-02-01 15:00:00,53.93,54.01,53.92,54.01,466323.0,47.9616,48.0328,47.9527,48.0328,466323.0
2019-02-01 15:30:00,54.01,54.07,53.99,54.06,1082331.0,48.0328,48.0861,48.015,48.0772,1082331.0
2019-02-04 09:30:00,54.0,54.05,53.94,54.03,1260668.0,48.0239,48.0683,47.9705,48.0506,1260668.0
2019-02-04 10:00:00,54.03,54.07,53.95,53.97,962067.0,48.0506,48.0861,47.9794,47.9972,962067.0
2019-02-04 10:30:00,53.97,54.03,53.96,54.01,122999.0,47.9972,48.0506,47.9883,48.0328,122999.0
2019-02-04 11:00:00,54.01,54.07,53.99,54.06,189690.0,48.0328,48.0861,48.015,48.0772,189690.0
2019-02-04 11:30:00,54.06,54.11,54.04,54.09,228871.0,48.0772,48.1217,48.0594,48.1039,228871.0
2019-02-04 12:00:00,54.1,54.12,54.09,54.11,47509.0,48.1128,48.1306,48.1039,48.1217,47509.0
2019-02-04 12:30:00,54.1,54.15,54.09,54.12,203761.0,48.1128,48.1573,48.1039,48.1306,203761.0
2019-02-04 13:00:00,54.13,54.18,54.12,54.14,115631.0,48.1395,48.184,48.1306,48.1484,115631.0
2019-02-04 13:30:00,54.14,54.21,54.14,54.2,145927.0,48.1484,48.2106,48.1484,48.2017,145927.0
2019-02-04 14:00:00,54.21,54.24,54.2,54.21,194332.0,48.2106,48.2373,48.2017,48.2106,194332.0
2019-02-04 14:30:00,54.2,54.21,54.16,54.19,494909.0,48.2017,48.2106,48.1662,48.1928,494909.0
2019-02-04 15:00:00,54.18,54.21,54.16,54.19,340895.0,48.184,48.2106,48.1662,48.1928,340895.0
2019-02-04 15:30:00,54.18,54.27,54.16,54.27,930890.0,48.184,48.264,48.1662,48.264,930890.0
2019-02-05 09:30:00,54.43,54.47,54.39,54.43,488631.0,48.4063,48.4419,48.3707,48.4063,488631.0
2019-02-05 10:00:00,54.44,54.48,54.38,54.47,752841.0,48.4152,48.4508,48.3618,48.4419,752841.0
2019-02-05 10:30:00,54.47,54.53,54.46,54.5,2262212.0,48.4419,48.4952,48.433,48.4685,2262212.0
2019-02-05 11:00:00,54.51,54.52,54.4,54.42,829115.0,48.4774,48.4863,48.3796,48.3974,829115.0
2019-02-05 11:30:00,54.43,54.46,54.4,54.41,156810.0,48.4063,48.433,48.3796,48.3885,156810.0
2019-02-05 12:00:00,54.41,54.43,54.37,54.39,161422.0,48.3885,48.4063,48.3529,48.3707,161422.0
2019-02-05 12:30:00,54.39,54.41,54.32,54.33,1768126.0,48.3707,48.3885,48.3085,48.3174,1768126.0
2019-02-05 13:00:00,54.33,54.36,54.31,54.35,348367.0,48.3174,48.344,48.2996,48.3351,348367.0
2019-02-05 13:30:00,54.35,54.38,54.34,54.37,115308.0,48.3351,48.3618,48.3262,48.3529,115308.0
2019-02-05 14:00:00,54.36,54.41,54.36,54.38,270236.0,48.344,48.3885,48.344,48.3618,270236.0
2019-02-05 14:30:00,54.38,54.42,54.36,54.41,263445.0,48.3618,48.3974,48.344,48.3885,263445.0
2019-02-05 15:00:00,54.41,54.42,54.39,54.41,521138.0,48.3885,48.3974,48.3707,48.3885,521138.0
2019-02-05 15:30:00,54.41,54.44,54.36,54.41,1440719.0,48.3885,48.4152,48.344,48.3885,1440719.0
2019-02-06 09:30:00,54.11,54.19,54.09,54.1,439977.0,48.1217,48.1928,48.1039,48.1128,439977.0
2019-02-06 10:00:00,54.09,54.1,54.01,54.04,459513.0,48.1039,48.1128,48.0328,48.0594,459513.0
2019-02-06 10:30:00,54.04,54.12,54.02,54.05,444516.0,48.0594,48.1306,48.0417,48.0683,444516.0
2019-02-06 11:00:00,54.05,54.09,53.98,54.02,441038.0,48.0683,48.1039,48.0061,48.0417,441038.0
2019-02-06 11:30:00,54.03,54.06,54.0,54.02,319223.0,48.0506,48.0772,48.0239,48.0417,319223.0
2019-02-06 12:00:00,54.01,54.03,53.98,54.01,197879.0,48.0328,48.0506,48.0061,48.0328,197879.0
2019-02-06 12:30:00,54.01,54.04,54.0,54.01,264399.0,48.0328,48.0594,48.0239,48.0328,264399.0
2019-02-06 13:00:00,54.02,54.04,53.94,53.96,237105.0,48.0417,48.0594,47.9705,47.9883,237105.0
2019-02-06 13:30:00,53.96,53.98,53.93,53.95,137554.0,47.9883,48.0061,47.9616,47.9794,137554.0
2019-02-06 14:00:00,53.94,53.95,53.88,53.9,162426.0,47.9705,47.9794,47.9172,47.9349,162426.0
2019-02-06 14:30:00,53.9,53.92,53.86,53.91,261787.0,47.9349,47.9527,47.8994,47.9438,261787.0
2019-02-06 15:00:00,53.92,53.95,53.89,53.94,236842.0,47.9527,47.9794,47.926,47.9705,236842.0
2019-02-06 15:30:00,53.94,53.97,53.9,53.94,758492.0,47.9705,47.9972,47.9349,47.9705,758492.0
2019-02-07 09:30:00,53.44,53.49,53.37,53.44,1000505.0,47.5258,47.5703,47.4636,47.5258,1000505.0
2019-02-07 10:00:00,53.44,53.5,53.36,53.49,615706.0,47.5258,47.5792,47.4547,47.5703,615706.0
2019-02-07 10:30:00,53.49,53.51,53.31,53.31,577814.0,47.5703,47.5881,47.4102,47.4102,577814.0
2019-02-07 11:00:00,53.32,53.35,53.22,53.23,668897.0,47.4191,47.4458,47.3302,47.3391,668897.0
2019-02-07 11:30:00,53.23,53.25,53.14,53.14,815944.0,47.3391,47.3569,47.2591,47.2591,815944.0
2019-02-07 12:00:00,53.13,53.22,53.11,53.18,372164.0,47.2502,47.3302,47.2324,47.2946,372164.0
2019-02-07 12:30:00,53.18,53.21,53.02,53.05,384842.0,47.2946,47.3213,47.1523,47.179,384842.0
2019-02-07 13:00:00,53.05,53.2,53.05,53.19,329803.0,47.179,47.3124,47.179,47.3035,329803.0
2019-02-07 13:30:00,53.19,53.22,53.16,53.18,427357.0,47.3035,47.3302,47.2768,47.2946,427357.0
2019-02-07 14:00:00,53.17,53.17,53.05,53.16,597329.0,47.2857,47.2857,47.179,47.2768,597329.0
2019-02-07 14:30:00,53.17,53.17,53.1,53.12,338589.0,47.2857,47.2857,47.2235,47.2413,338589.0
2019-02-07 15:00:00,53.12,53.17,53.11,53.14,334479.0,47.2413,47.2857,47.2324,47.2591,334479.0
2019-02-07 15:30:00,53.14,53.23,53.09,53.21,1340012.0,47.2591,47.3391,47.2146,47.3213,1340012.0
2019-02-08 09:30:00,52.5,52.61,52.45,52.5,755033.0,46.6899,46.7877,46.6454,46.6899,755033.0
2019-02-08 10:00:00,52.5,52.56,52.44,52.48,1118521.0,46.6899,46.7432,46.6365,46.6721,1118521.0
2019-02-08 10:30:00,52.48,52.57,52.46,52.47,460565.0,46.6721,46.7521,46.6543,46.6632,460565.0
2019-02-08 11:00:00,52.47,52.5,52.43,52.46,436659.0,46.6632,46.6899,46.6276,46.6543,436659.0
2019-02-08 11:30:00,52.45,52.57,52.44,52.55,1052350.0,46.6454,46.7521,46.6365,46.7343,1052350.0
2019-02-08 12:00:00,52.55,52.57,52.47,52.53,1048030.0,46.7343,46.7521,46.6632,46.7166,1048030.0
2019-02-08 12:30:00,52.54,52.61,52.53,52.57,407296.0,46.7255,46.7877,46.7166,46.7521,407296.0
2019-02-08 13:00:00,52.58,52.63,52.58,52.6,302998.0,46.761,46.8055,46.761,46.7788,302998.0
2019-02-08 13:30:00,52.59,52.64,52.58,52.64,303869.0,46.7699,46.8144,46.761,46.8144,303869.0
2019-02-08 14:00:00,52.64,52.68,52.62,52.68,350162.0,46.8144,46.85,46.7966,46.85,350162.0
2019-02-08 14:30:00,52.68,52.71,52.66,52.66,608022.0,46.85,46.8766,46.8322,46.8322,608022.0
2019-02-08 15:00:00,52.66,52.7,52.61,52.61,395727.0,46.8322,46.8677,46.7877,46.7877,395727.0
2019-02-08 15:30:00,52.61,52.78,52.57,52.75,2523587.0,46.7877,46.9389,46.7521,46.9122,2523587.0
2019-02-11 09:30:00,52.78,52.84,52.68,52.71,321887.0,46.9389,46.9923,46.85,46.8766,321887.0
2019-02-11 10:00:00,52.71,52.82,52.7,52.72,386752.0,46.8766,46.9745,46.8677,46.8855,386752.0
2019-02-11 10:30:00,52.72,52.8,52.69,52.71,511290.0,46.8855,46.9567,46.8589,46.8766,511290.0
2019-02-11 11:00:00,52.72,52.8,52.68,52.78,274518.0,46.8855,46.9567,46.85,46.9389,274518.0
2019-02-11 11:30:00,52.77,52.82,52.72,52.77,313609.0,46.93,46.9745,46.8855,46.93,313609.0
2019-02-11 12:00:00,52.77,52.82,52.76,52.81,191590.0,46.93,46.9745,46.9211,46.9656,191590.0
2019-02-11 12:30:00,52.8,52.81,52.75,52.75,165372.0,46.9567,46.9656,46.9122,46.9122,165372.0
2019-02-11 13:00:00,52.76,52.78,52.7,52.71,217469.0,46.9211,46.9389,46.8677,46.8766,217469.0
2019-02-11 13:30:00,52.71,52.71,52.66,52.71,191794.0,46.8766,46.8766,46.8322,46.8766,191794.0
2019-02-11 14:00:00,52.7,52.73,52.68,52.71,250222.0,46.8677,46.8944,46.85,46.8766,250222.0
2019-02-11 14:30:00,52.71,52.73,52.64,52.68,540792.0,46.8766,46.8944,46.8144,46.85,540792.0
2019-02-11 15:00:00,52.68,52.77,52.67,52.76,356182.0,46.85,46.93,46.8411,46.9211,356182.0
2019-02-11 15:30:00,52.76,52.81,52.7,52.77,952055.0,46.9211,46.9656,46.8677,46.93,952055.0
2019-02-12 09:30:00,53.66,53.73,53.65,53.66,2371312.0,47.7215,47.7838,47.7126,47.7215,2371312.0
2019-02-12 10:00:00,53.67,53.71,53.64,53.68,460353.0,47.7304,47.766,47.7037,47.7393,460353.0
2019-02-12 10:30:00,53.68,53.77,53.66,53.75,381814.0,47.7393,47.8193,47.7215,47.8015,381814.0
2019-02-12 11:00:00,53.75,53.79,53.73,53.74,834134.0,47.8015,47.8371,47.7838,47.7926,834134.0
2019-02-12 11:30:00,53.73,53.74,53.65,53.69,909322.0,47.7838,47.7926,47.7126,47.7482,909322.0
2019-02-12 12:00:00,53.69,53.7,53.64,53.65,689011.0,47.7482,47.7571,47.7037,47.7126,689011.0
2019-02-12 12:30:00,53.65,53.68,53.62,53.67,393225.0,47.7126,47.7393,47.6859,47.7304,393225.0
2019-02-12 13:00:00,53.67,53.71,53.66,53.7,192777.0,47.7304,47.766,47.7215,47.7571,192777.0
2019-02-12 13:30:00,53.7,53.74,53.7,53.73,315470.0,47.7571,47.7926,47.7571,47.7838,315470.0
2019-02-12 14:00:00,53.73,53.73,53.67,53.69,933535.0,47.7838,47.7838,47.7304,47.7482,933535.0
2019-02-12 14:30:00,53.69,53.7,53.68,53.68,288220.0,47.7482,47.7571,47.7393,47.7393,288220.0
2019-02-12 15:00:00,53.69,53.7,53.66,53.69,411936.0,47.7482,47.7571,47.7215,47.7482,411936.0
2019-02-12 15:30:00,53.69,53.7,53.62,53.66,1976874.0,47.7482,47.7571,47.6859,47.7215,1976874.0
2019-02-13 09:30:00,54.01,54.07,53.98,54.01,1105239.0,48.0328,48.0861,48.0061,48.0328,1105239.0
2019-02-13 10:00:00,54.01,54.05,53.94,54.01,836086.0,48.0328,48.0683,47.9705,48.0328,836086.0
2019-02-13 10:30:00,54.01,54.09,53.99,54.01,519541.0,48.0328,48.1039,48.015,48.0328,519541.0
2019-02-13 11:00:00,54.01,54.05,53.91,53.92,183403.0,48.0328,48.0683,47.9438,47.9527,183403.0
2019-02-13 11:30:00,53.91,53.93,53.85,53.93,142024.0,47.9438,47.9616,47.8905,47.9616,142024.0
2019-02-13 12:00:00,53.93,53.95,53.87,53.91,787733.0,47.9616,47.9794,47.9083,47.9438,787733.0
2019-02-13 12:30:00,53.91,53.92,53.87,53.91,334349.0,47.9438,47.9527,47.9083,47.9438,334349.0
2019-02-13 13:00:00,53.91,53.94,53.9,53.94,190857.0,47.9438,47.9705,47.9349,47.9705,190857.0
2019-02-13 13:30:00,53.94,53.95,53.91,53.93,191138.0,47.9705,47.9794,47.9438,47.9616,191138.0
2019-02-13 14:00:00,53.93,53.94,53.88,53.91,301559.0,47.9616,47.9705,47.9172,47.9438,301559.0
2019-02-13 14:30:00,53.91,53.96,53.9,53.96,294580.0,47.9438,47.9883,47.9349,47.9883,294580.0
2019-02-13 15:00:00,53.96,53.97,53.94,53.96,306379.0,47.9883,47.9972,47.9705,47.9883,306379.0
2019-02-13 15:30:00,53.96,53.99,53.82,53.84,1018751.0,47.9883,48.015,47.8638,47.8816,1018751.0
2019-02-14 09:30:00,53.79,53.82,53.64,53.75,1763019.0,47.8371,47.8638,47.7037,47.8015,1763019.0
2019-02-14 10:00:00,53.75,53.77,53.7,53.75,746528.0,47.8015,47.8193,47.7571,47.8015,746528.0
2019-02-14 10:30:00,53.76,53.82,53.66,53.74,1767553.0,47.8104,47.8638,47.7215,47.7926,1767553.0
2019-02-14 11:00:00,53.75,53.75,53.61,53.62,338405.0,47.8015,47.8015,47.677,47.6859,338405.0
2019-02-14 11:30:00,53.62,53.72,53.56,53.72,376135.0,47.6859,47.7749,47.6326,47.7749,376135.0
2019-02-14 12:00:00,53.72,53.88,53.69,53.86,812317.0,47.7749,47.9172,47.7482,47.8994,812317.0
2019-02-14 12:30:00,53.86,53.89,53.83,53.89,249653.0,47.8994,47.926,47.8727,47.926,249653.0
2019-02-14 13:00:00,53.89,53.92,53.85,53.89,188578.0,47.926,47.9527,47.8905,47.926,188578.0
2019-02-14 13:30:00,53.89,53.92,53.87,53.89,188989.0,47.926,47.9527,47.9083,47.926,188989.0
2019-02-14 14:00:00,53.89,53.93,53.86,53.91,210616.0,47.926,47.9616,47.8994,47.9438,210616.0
2019-02-14 14:30:00,53.91,53.92,53.86,53.88,211401.0,47.9438,47.9527,47.8994,47.9172,211401.0
2019-02-14 15:00:00,53.89,53.94,53.81,53.85,248943.0,47.926,47.9705,47.8549,47.8905,248943.0
2019-02-14 15:30:00,53.86,53.91,53.74,53.76,1591677.0,47.8994,47.9438,47.7926,47.8104,1591677.0
2019-02-15 09:30:00,54.21,54.26,54.14,54.23,596066.0,48.2106,48.2551,48.1484,48.2284,596066.0
2019-02-15 10:00:00,54.23,54.31,54.19,54.28,730944.0,48.2284,48.2996,48.1928,48.2729,730944.0
2019-02-15 10:30:00,54.29,54.41,54.28,54.29,256266.0,48.2818,48.3885,48.2729,48.2818,256266.0
2019-02-15 11:00:00,54.3,54.36,54.26,54.34,180502.0,48.2907,48.344,48.2551,48.3262,180502.0
2019-02-15 11:30:00,54.33,54.34,54.26,54.32,167926.0,48.3174,48.3262,48.2551,48.3085,167926.0
2019-02-15 12:00:00,54.32,54.36,54.28,54.34,248478.0,48.3085,48.344,48.2729,48.3262,248478.0
2019-02-15 12:30:00,54.35,54.38,54.33,54.35,160268.0,48.3351,48.3618,48.3174,48.3351,160268.0
2019-02-15 13:00:00,54.35,54.38,54.34,54.36,284712.0,48.3351,48.3618,48.3262,48.344,284712.0
2019-02-15 13:30:00,54.36,54.44,54.36,54.41,228014.0,48.344,48.4152,48.344,48.3885,228014.0
2019-02-15 14:00:00,54.42,54.45,54.41,54.45,108426.0,48.3974,48.4241,48.3885,48.4241,108426.0
2019-02-15 14:30:00,54.45,54.5,54.44,54.5,788515.0,48.4241,48.4685,48.4152,48.4685,788515.0
2019-02-15 15:00:00,54.5,54.5,54.45,54.48,261166.0,48.4685,48.4685,48.4241,48.4508,261166.0
2019-02-15 15:30:00,54.48,54.57,54.47,54.52,1725794.0,48.4508,48.5308,48.4419,48.4863,1725794.0
2019-02-19 09:30:00,54.41,54.46,54.37,54.44,408841.0,48.3885,48.433,48.3529,48.4152,408841.0
2019-02-19 10:00:00,54.45,54.5,54.43,54.46,628034.0,48.4241,48.4685,48.4063,48.433,628034.0
2019-02-19 10:30:00,54.47,54.48,54.41,54.44,283683.0,48.4419,48.4508,48.3885,48.4152,283683.0
2019-02-19 11:00:00,54.45,54.5,54.44,54.46,190001.0,48.4241,48.4685,48.4152,48.433,190001.0
2019-02-19 11:30:00,54.46,54.62,54.45,54.62,441628.0,48.433,48.5753,48.4241,48.5753,441628.0
2019-02-19 12:00:00,54.62,54.63,54.58,54.63,216192.0,48.5753,48.5842,48.5397,48.5842,216192.0
2019-02-19 12:30:00,54.63,54.67,54.61,54.65,246413.0,48.5842,48.6197,48.5664,48.6019,246413.0
2019-02-19 13:00:00,54.66,54.66,54.62,54.63,240675.0,48.6108,48.6108,48.5753,48.5842,240675.0
2019-02-19 13:30:00,54.63,54.63,54.59,54.6,172651.0,48.5842,48.5842,48.5486,48.5575,172651.0
2019-02-19 14:00:00,54.6,54.67,54.6,54.66,193048.0,48.5575,48.6197,48.5575,48.6108,193048.0
2019-02-19 14:30:00,54.67,54.72,54.66,54.72,297323.0,48.6197,48.6642,48.6108,48.6642,297323.0
2019-02-19 15:00:00,54.72,54.74,54.68,54.69,344885.0,48.6642,48.682,48.6286,48.6375,344885.0
2019-02-19 15:30:00,54.68,54.72,54.57,54.59,2223753.0,48.6286,48.6642,48.5308,48.5486,2223753.0
2019-02-20 09:30:00,54.75,54.79,54.68,54.76,415108.0,48.6909,48.7264,48.6286,48.6998,415108.0
2019-02-20 10:00:00,54.76,54.81,54.7,54.81,318719.0,48.6998,48.7442,48.6464,48.7442,318719.0
2019-02-20 10:30:00,54.81,54.84,54.77,54.77,269954.0,48.7442,48.7709,48.7087,48.7087,269954.0
2019-02-20 11:00:00,54.78,54.85,54.76,54.85,145936.0,48.7176,48.7798,48.6998,48.7798,145936.0
2019-02-20 11:30:00,54.84,54.88,54.81,54.85,297069.0,48.7709,48.8065,48.7442,48.7798,297069.0
2019-02-20 12:00:00,54.85,54.85,54.75,54.76,636664.0,48.7798,48.7798,48.6909,48.6998,636664.0
2019-02-20 12:30:00,54.76,54.79,54.73,54.76,895493.0,48.6998,48.7264,48.6731,48.6998,895493.0
2019-02-20 13:00:00,54.75,54.82,54.75,54.82,1361583.0,48.6909,48.7531,48.6909,48.7531,1361583.0
2019-02-20 13:30:00,54.81,54.84,54.77,54.8,1173054.0,48.7442,48.7709,48.7087,48.7353,1173054.0
2019-02-20 14:00:00,54.8,54.84,54.58,54.69,704798.0,48.7353,48.7709,48.5397,48.6375,704798.0
2019-02-20 14:30:00,54.69,54.8,54.68,54.77,445607.0,48.6375,48.7353,48.6286,48.7087,445607.0
2019-02-20 15:00:00,54.76,54.76,54.68,54.69,1080743.0,48.6998,48.6998,48.6286,48.6375,1080743.0
2019-02-20 15:30:00,54.69,54.71,54.62,54.63,1495165.0,48.6375,48.6553,48.5753,48.5842,1495165.0
2019-02-21 09:30:00,54.62,54.67,54.56,54.62,514740.0,48.5753,48.6197,48.5219,48.5753,514740.0
2019-02-21 10:00:00,54.62,54.63,54.53,54.54,351623.0,48.5753,48.5842,48.4952,48.5041,351623.0
2019-02-21 10:30:00,54.54,54.61,54.53,54.55,327085.0,48.5041,48.5664,48.4952,48.513,327085.0
2019-02-21 11:00:00,54.55,54.62,54.53,54.55,373695.0,48.513,48.5753,48.4952,48.513,373695.0
2019-02-21 11:30:00,54.56,54.64,54.55,54.62,253305.0,48.5219,48.593,48.513,48.5753,253305.0
2019-02-21 12:00:00,54.62,54.65,54.59,54.64,397713.0,48.5753,48.6019,48.5486,48.593,397713.0
2019-02-21 12:30:00,54.63,54.68,54.63,54.67,156818.0,48.5842,48.6286,48.5842,48.6197,156818.0
2019-02-21 13:00:00,54.68,54.68,54.62,54.63,266910.0,48.6286,48.6286,48.5753,48.5842,266910.0
2019-02-21 13:30:00,54.63,54.64,54.61,54.63,418350.0,48.5842,48.593,48.5664,48.5842,418350.0
2019-02-21 14:00:00,54.63,54.63,54.5,54.54,365108.0,48.5842,48.5842,48.4685,48.5041,365108.0
2019-02-21 14:30:00,54.54,54.55,54.46,54.5,789500.0,48.5041,48.513,48.433,48.4685,789500.0
2019-02-21 15:00:00,54.5,54.55,54.48,54.48,191771.0,48.4685,48.513,48.4508,48.4508,191771.0
2019-02-21 15:30:00,54.49,54.58,54.45,54.55,1096622.0,48.4596,48.5397,48.4241,48.513,1096622.0
2019-02-22 09:30:00,54.71,54.77,54.68,54.75,189247.0,48.6553,48.7087,48.6286,48.6909,189247.0
2019-02-22 10:00:00,54.76,54.81,54.73,54.74,334315.0,48.6998,48.7442,48.6731,48.682,334315.0
2019-02-22 10:30:00,54.75,54.79,54.73,54.76,244813.0,48.6909,48.7264,48.6731,48.6998,244813.0
2019-02-22 11:00:00,54.76,54.81,54.74,54.8,149037.0,48.6998,48.7442,48.682,48.7353,149037.0
2019-02-22 11:30:00,54.81,54.83,54.78,54.8,303458.0,48.7442,48.762,48.7176,48.7353,303458.0
2019-02-22 12:00:00,54.8,54.85,54.77,54.77,102261.0,48.7353,48.7798,48.7087,48.7087,102261.0
2019-02-22 12:30:00,54.77,54.78,54.75,54.77,160741.0,48.7087,48.7176,48.6909,48.7087,160741.0
2019-02-22 13:00:00,54.77,54.79,54.74,54.78,462277.0,48.7087,48.7264,48.682,48.7176,462277.0
2019-02-22 13:30:00,54.78,54.79,54.76,54.78,314513.0,48.7176,48.7264,48.6998,48.7176,314513.0
2019-02-22 14:00:00,54.78,54.81,54.76,54.77,332862.0,48.7176,48.7442,48.6998,48.7087,332862.0
2019-02-22 14:30:00,54.77,54.78,54.65,54.66,839757.0,48.7087,48.7176,48.6019,48.6108,839757.0
2019-02-22 15:00:00,54.65,54.74,54.64,54.73,476353.0,48.6019,48.682,48.593,48.6731,476353.0
2019-02-22 15:30:00,54.72,54.74,54.66,54.7,872452.0,48.6642,48.682,48.6108,48.6464,872452.0
2019-02-25 09:30:00,55.15,55.23,55.1,55.1,777652.0,49.0466,49.1178,49.0021,49.0021,777652.0
2019-02-25 10:00:00,55.11,55.17,55.08,55.12,2032490.0,49.011,49.0644,48.9844,49.0199,2032490.0
2019-02-25 10:30:00,55.12,55.21,55.09,55.2,225273.0,49.0199,49.1,48.9932,49.0911,225273.0
2019-02-25 11:00:00,55.2,55.22,55.13,55.15,779285.0,49.0911,49.1089,49.0288,49.0466,779285.0
2019-02-25 11:30:00,55.15,55.17,55.08,55.09,221746.0,49.0466,49.0644,48.9844,48.9932,221746.0
2019-02-25 12:00:00,55.08,55.09,55.0,55.0,152093.0,48.9844,48.9932,48.9132,48.9132,152093.0
2019-02-25 12:30:00,55.0,55.01,54.94,54.97,321995.0,48.9132,48.9221,48.8598,48.8865,321995.0
2019-02-25 13:00:00,54.97,55.0,54.96,54.96,159227.0,48.8865,48.9132,48.8776,48.8776,159227.0
2019-02-25 13:30:00,54.96,54.99,54.94,54.99,197292.0,48.8776,48.9043,48.8598,48.9043,197292.0
2019-02-25 14:00:00,55.0,55.03,54.98,55.01,73555.0,48.9132,48.9399,48.8954,48.9221,73555.0
2019-02-25 14:30:00,55.01,55.03,54.98,54.98,119318.0,48.9221,48.9399,48.8954,48.8954,119318.0
2019-02-25 15:00:00,54.97,55.02,54.96,54.98,253684.0,48.8865,48.931,48.8776,48.8954,253684.0
2019-02-25 15:30:00,54.98,55.01,54.94,54.99,1226041.0,48.8954,48.9221,48.8598,48.9043,1226041.0
2019-02-26 09:30:00,55.01,55.13,55.0,55.12,1534036.0,48.9221,49.0288,48.9132,49.0199,1534036.0
2019-02-26 10:00:00,55.12,55.19,55.1,55.12,2603541.0,49.0199,49.0822,49.0021,49.0199,2603541.0
2019-02-26 10:30:00,55.13,55.2,55.08,55.09,1525995.0,49.0288,49.0911,48.9844,48.9932,1525995.0
2019-02-26 11:00:00,55.08,55.24,55.08,55.2,1721599.0,48.9844,49.1266,48.9844,49.0911,1721599.0
2019-02-26 11:30:00,55.21,55.24,55.14,55.16,1252568.0,49.1,49.1266,49.0377,49.0555,1252568.0
2019-02-26 12:00:00,55.16,55.19,55.13,55.15,255286.0,49.0555,49.0822,49.0288,49.0466,255286.0
2019-02-26 12:30:00,55.15,55.16,55.11,55.14,311634.0,49.0466,49.0555,49.011,49.0377,311634.0
2019-02-26 13:00:00,55.15,55.18,55.12,55.18,310360.0,49.0466,49.0733,49.0199,49.0733,310360.0
2019-02-26 13:30:00,55.17,55.18,55.14,55.17,273036.0,49.0644,49.0733,49.0377,49.0644,273036.0
2019-02-26 14:00:00,55.18,55.22,55.17,55.21,347336.0,49.0733,49.1089,49.0644,49.1,347336.0
2019-02-26 14:30:00,55.22,55.34,55.21,55.32,297814.0,49.1089,49.2156,49.1,49.1978,297814.0
2019-02-26 15:00:00,55.32,55.36,55.3,55.31,540360.0,49.1978,49.2334,49.18,49.1889,540360.0
2019-02-26 15:30:00,55.3,55.34,55.17,55.17,1208653.0,49.18,49.2156,49.0644,49.0644,1208653.0
2019-02-27 09:30:00,54.97,55.03,54.94,54.97,308566.0,48.8865,48.9399,48.8598,48.8865,308566.0
2019-02-27 10:00:00,54.96,54.97,54.8,54.85,775432.0,48.8776,48.8865,48.7353,48.7798,775432.0
2019-02-27 10:30:00,54.85,54.94,54.81,54.89,263358.0,48.7798,48.8598,48.7442,48.8154,263358.0
2019-02-27 11:00:00,54.89,54.96,54.87,54.93,370879.0,48.8154,48.8776,48.7976,48.851,370879.0
2019-02-27 11:30:00,54.93,55.0,54.9,54.98,247483.0,48.851,48.9132,48.8243,48.8954,247483.0
2019-02-27 12:00:00,54.98,55.01,54.97,54.99,630221.0,48.8954,48.9221,48.8865,48.9043,630221.0
2019-02-27 12:30:00,55.0,55.01,54.97,54.97,338976.0,48.9132,48.9221,48.8865,48.8865,338976.0
2019-02-27 13:00:00,54.97,55.04,54.97,55.02,759214.0,48.8865,48.9488,48.8865,48.931,759214.0
2019-02-27 13:30:00,55.03,55.03,54.99,55.03,135258.0,48.9399,48.9399,48.9043,48.9399,135258.0
2019-02-27 14:00:00,55.02,55.04,54.98,55.0,158710.0,48.931,48.9488,48.8954,48.9132,158710.0
2019-02-27 14:30:00,54.99,55.03,54.98,55.01,256283.0,48.9043,48.9399,48.8954,48.9221,256283.0
2019-02-27 15:00:00,55.01,55.01,54.94,54.94,448356.0,48.9221,48.9221,48.8598,48.8598,448356.0
2019-02-27 15:30:00,54.94,54.98,54.88,54.9,1236029.0,48.8598,48.8954,48.8065,48.8243,1236029.0
2019-02-28 09:30:00,54.51,54.58,54.49,54.52,888008.0,48.4774,48.5397,48.4596,48.4863,888008.0
2019-02-28 10:00:00,54.51,54.51,54.36,54.39,470183.0,48.4774,48.4774,48.344,48.3707,470183.0
2019-02-28 10:30:00,54.4,54.48,54.4,54.47,250498.0,48.3796,48.4508,48.3796,48.4419,250498.0
2019-02-28 11:00:00,54.46,54.5,54.42,54.48,212758.0,48.433,48.4685,48.3974,48.4508,212758.0
2019-02-28 11:30:00,54.47,54.52,54.44,54.49,566825.0,48.4419,48.4863,48.4152,48.4596,566825.0
2019-02-28 12:00:00,54.49,54.55,54.46,54.54,582305.0,48.4596,48.513,48.433,48.5041,582305.0
2019-02-28 12:30:00,54.54,54.57,54.5,54.56,497000.0,48.5041,48.5308,48.4685,48.5219,497000.0
2019-02-28 13:00:00,54.57,54.57,54.52,54.53,227603.0,48.5308,48.5308,48.4863,48.4952,227603.0
2019-02-28 13:30:00,54.53,54.55,54.49,54.51,431081.0,48.4952,48.513,48.4596,48.4774,431081.0
2019-02-28 14:00:00,54.51,54.53,54.47,54.52,578614.0,48.4774,48.4952,48.4419,48.4863,578614.0
2019-02-28 14:30:00,54.52,54.52,54.43,54.44,463691.0,48.4863,48.4863,48.4063,48.4152,463691.0
2019-02-28 15:00:00,54.44,54.45,54.38,54.39,677270.0,48.4152,48.4241,48.3618,48.3707,677270.0
2019-02-28 15:30:00,54.39,54.47,54.3,54.35,2576151.0,48.3707,48.4419,48.2907,48.3351,2576151.0
2019-03-01 09:30:00,54.51,54.56,54.48,54.52,264609.0,48.4774,48.5219,48.4508,48.4863,264609.0
2019-03-01 10:00:00,54.52,54.58,54.36,54.37,487209.0,48.4863,48.5397,48.344,48.3529,487209.0
2019-03-01 10:30:00,54.38,54.41,54.33,54.37,199412.0,48.3618,48.3885,48.3174,48.3529,199412.0
2019-03-01 11:00:00,54.37,54.41,54.29,54.31,293911.0,48.3529,48.3885,48.2818,48.2996,293911.0
2019-03-01 11:30:00,54.31,54.35,54.26,54.31,300808.0,48.2996,48.3351,48.2551,48.2996,300808.0
2019-03-01 12:00:00,54.31,54.38,54.3,54.37,190040.0,48.2996,48.3618,48.2907,48.3529,190040.0
2019-03-01 12:30:00,54.37,54.4,54.33,54.38,135615.0,48.3529,48.3796,48.3174,48.3618,135615.0
2019-03-01 13:00:00,54.38,54.42,54.37,54.39,67729.0,48.3618,48.3974,48.3529,48.3707,67729.0
2019-03-01 13:30:00,54.39,54.42,54.39,54.4,82150.0,48.3707,48.3974,48.3707,48.3796,82150.0
2019-03-01 14:00:00,54.4,54.45,54.38,54.45,165588.0,48.3796,48.4241,48.3618,48.4241,165588.0
2019-03-01 14:30:00,54.45,54.5,54.43,54.48,229365.0,48.4241,48.4685,48.4063,48.4508,229365.0
2019-03-01 15:00:00,54.49,54.51,54.47,54.5,216665.0,48.4596,48.4774,48.4419,48.4685,216665.0
2019-03-01 15:30:00,54.51,54.55,54.48,54.53,1739166.0,48.4774,48.513,48.4508,48.4952,1739166.0
2019-03-04 09:30:00,54.57,54.63,54.52,54.58,645692.0,48.5308,48.5842,48.4863,48.5397,645692.0
2019-03-04 10:00:00,54.59,54.59,54.52,54.57,563794.0,48.5486,48.5486,48.4863,48.5308,563794.0
2019-03-04 10:30:00,54.57,54.58,54.51,54.52,410587.0,48.5308,48.5397,48.4774,48.4863,410587.0
2019-03-04 11:00:00,54.52,54.54,54.44,54.45,495054.0,48.4863,48.5041,48.4152,48.4241,495054.0
2019-03-04 11:30:00,54.45,54.47,54.27,54.31,839836.0,48.4241,48.4419,48.264,48.2996,839836.0
2019-03-04 12:00:00,54.3,54.35,54.22,54.28,602732.0,48.2907,48.3351,48.2195,48.2729,602732.0
2019-03-04 12:30:00,54.28,54.3,54.22,54.25,277861.0,48.2729,48.2907,48.2195,48.2462,277861.0
2019-03-04 13:00:00,54.25,54.32,54.19,54.31,414161.0,48.2462,48.3085,48.1928,48.2996,414161.0
2019-03-04 13:30:00,54.3,54.38,54.28,54.37,320158.0,48.2907,48.3618,48.2729,48.3529,320158.0
2019-03-04 14:00:00,54.38,54.43,54.34,54.42,254385.0,48.3618,48.4063,48.3262,48.3974,254385.0
2019-03-04 14:30:00,54.43,54.45,54.39,54.4,292440.0,48.4063,48.4241,48.3707,48.3796,292440.0
2019-03-04 15:00:00,54.39,54.41,54.34,54.36,453163.0,48.3707,48.3885,48.3262,48.344,453163.0
2019-03-04 15:30:00,54.36,54.41,54.33,54.36,2213164.0,48.344,48.3885,48.3174,48.344,2213164.0
2019-03-05 09:30:00,54.41,54.41,54.34,54.37,992811.0,48.3885,48.3885,48.3262,48.3529,992811.0
2019-03-05 10:00:00,54.38,54.43,54.31,54.35,572904.0,48.3618,48.4063,48.2996,48.3351,572904.0
2019-03-05 10:30:00,54.35,54.45,54.35,54.43,476316.0,48.3351,48.4241,48.3351,48.4063,476316.0
2019-03-05 11:00:00,54.44,54.52,54.41,54.5,243553.0,48.4152,48.4863,48.3885,48.4685,243553.0
2019-03-05 11:30:00,54.5,54.56,54.46,54.49,407613.0,48.4685,48.5219,48.433,48.4596,407613.0
2019-03-05 12:00:00,54.48,54.52,54.46,54.5,327787.0,48.4508,48.4863,48.433,48.4685,327787.0
2019-03-05 12:30:00,54.51,54.53,54.49,54.52,184949.0,48.4774,48.4952,48.4596,48.4863,184949.0
2019-03-05 13:00:00,54.52,54.57,54.51,54.51,132863.0,48.4863,48.5308,48.4774,48.4774,132863.0
2019-03-05 13:30:00,54.51,54.57,54.5,54.54,340424.0,48.4774,48.5308,48.4685,48.5041,340424.0
2019-03-05 14:00:00,54.53,54.57,54.52,54.53,202009.0,48.4952,48.5308,48.4863,48.4952,202009.0
2019-03-05 14:30:00,54.53,54.56,54.51,54.55,125860.0,48.4952,48.5219,48.4774,48.513,125860.0
2019-03-05 15:00:00,54.54,54.56,54.47,54.48,260036.0,48.5041,48.5219,48.4419,48.4508,260036.0
2019-03-05 15:30:00,54.48,54.5,54.38,54.39,4402241.0,48.4508,48.4685,48.3618,48.3707,4402241.0
2019-03-06 09:30:00,54.3,54.3,54.18,54.22,1445987.0,48.2907,48.2907,48.184,48.2195,1445987.0
2019-03-06 10:00:00,54.21,54.25,54.16,54.16,636269.0,48.2106,48.2462,48.1662,48.1662,636269.0
2019-03-06 10:30:00,54.17,54.21,54.15,54.19,254953.0,48.1751,48.2106,48.1573,48.1928,254953.0
2019-03-06 11:00:00,54.18,54.23,54.16,54.19,1028458.0,48.184,48.2284,48.1662,48.1928,1028458.0
2019-03-06 11:30:00,54.18,54.21,54.12,54.15,869805.0,48.184,48.2106,48.1306,48.1573,869805.0
2019-03-06 12:00:00,54.15,54.2,54.12,54.13,654604.0,48.1573,48.2017,48.1306,48.1395,654604.0
2019-03-06 12:30:00,54.14,54.16,54.1,54.12,514318.0,48.1484,48.1662,48.1128,48.1306,514318.0
2019-03-06 13:00:00,54.12,54.13,54.08,54.12,834999.0,48.1306,48.1395,48.095,48.1306,834999.0
2019-03-06 13:30:00,54.12,54.2,54.11,54.19,636466.0,48.1306,48.2017,48.1217,48.1928,636466.0
2019-03-06 14:00:00,54.2,54.22,54.16,54.21,342632.0,48.2017,48.2195,48.1662,48.2106,342632.0
2019-03-06 14:30:00,54.21,54.22,54.13,54.15,849521.0,48.2106,48.2195,48.1395,48.1573,849521.0
2019-03-06 15:00:00,54.15,54.17,54.07,54.1,576359.0,48.1573,48.1751,48.0861,48.1128,576359.0
2019-03-06 15:30:00,54.11,54.18,54.09,54.09,1769897.0,48.1217,48.184,48.1039,48.1039,1769897.0
2019-03-07 09:30:00,53.83,53.85,53.48,53.53,864481.0,47.8727,47.8905,47.5614,47.6059,864481.0
2019-03-07 10:00:00,53.52,53.53,53.33,53.41,1449319.0,47.597,47.6059,47.428,47.4992,1449319.0
2019-03-07 10:30:00,53.41,53.49,53.37,53.47,708273.0,47.4992,47.5703,47.4636,47.5525,708273.0
2019-03-07 11:00:00,53.47,53.5,53.42,53.47,954044.0,47.5525,47.5792,47.5081,47.5525,954044.0
2019-03-07 11:30:00,53.47,53.58,53.47,53.56,945226.0,47.5525,47.6504,47.5525,47.6326,945226.0
2019-03-07 12:00:00,53.56,53.6,53.54,53.58,1151200.0,47.6326,47.6681,47.6148,47.6504,1151200.0
2019-03-07 12:30:00,53.58,53.67,53.52,53.65,628942.0,47.6504,47.7304,47.597,47.7126,628942.0
2019-03-07 13:00:00,53.64,53.67,53.62,53.63,224509.0,47.7037,47.7304,47.6859,47.6948,224509.0
2019-03-07 13:30:00,53.63,53.66,53.59,53.62,218627.0,47.6948,47.7215,47.6592,47.6859,218627.0
2019-03-07 14:00:00,53.63,53.65,53.55,53.58,304691.0,47.6948,47.7126,47.6237,47.6504,304691.0
2019-03-07 14:30:00,53.58,53.59,53.42,53.44,466867.0,47.6504,47.6592,47.5081,47.5258,466867.0
2019-03-07 15:00:00,53.44,53.54,53.43,53.48,789776.0,47.5258,47.6148,47.517,47.5614,789776.0
2019-03-07 15:30:00,53.48,53.53,53.39,53.43,3052997.0,47.5614,47.6059,47.4814,47.517,3052997.0
2019-03-08 09:30:00,52.95,53.08,52.93,53.0,912890.0,47.0901,47.2057,47.0723,47.1345,912890.0
2019-03-08 10:00:00,53.0,53.07,52.98,53.05,2048639.0,47.1345,47.1968,47.1168,47.179,2048639.0
2019-03-08 10:30:00,53.06,53.21,53.02,53.1,553392.0,47.1879,47.3213,47.1523,47.2235,553392.0
2019-03-08 11:00:00,53.1,53.22,53.07,53.2,310976.0,47.2235,47.3302,47.1968,47.3124,310976.0
2019-03-08 11:30:00,53.2,53.22,53.12,53.14,500831.0,47.3124,47.3302,47.2413,47.2591,500831.0
2019-03-08 12:00:00,53.14,53.18,53.13,53.17,223019.0,47.2591,47.2946,47.2502,47.2857,223019.0
2019-03-08 12:30:00,53.18,53.18,53.07,53.09,209408.0,47.2946,47.2946,47.1968,47.2146,209408.0
2019-03-08 13:00:00,53.1,53.14,53.08,53.13,212581.0,47.2235,47.2591,47.2057,47.2502,212581.0
2019-03-08 13:30:00,53.13,53.17,53.11,53.16,185384.0,47.2502,47.2857,47.2324,47.2768,185384.0
2019-03-08 14:00:00,53.16,53.2,53.13,53.18,241734.0,47.2768,47.3124,47.2502,47.2946,241734.0
2019-03-08 14:30:00,53.19,53.3,53.18,53.28,288552.0,47.3035,47.4013,47.2946,47.3836,288552.0
2019-03-08 15:00:00,53.28,53.32,53.24,53.26,502083.0,47.3836,47.4191,47.348,47.3658,502083.0
2019-03-08 15:30:00,53.26,53.37,53.25,53.36,1628108.0,47.3658,47.4636,47.3569,47.4547,1628108.0
2019-03-11 09:30:00,53.52,53.66,53.49,53.66,280057.0,47.597,47.7215,47.5703,47.7215,280057.0
2019-03-11 10:00:00,53.65,53.72,53.64,53.71,722135.0,47.7126,47.7749,47.7037,47.766,722135.0
2019-03-11 10:30:00,53.71,53.81,53.69,53.79,482745.0,47.766,47.8549,47.7482,47.8371,482745.0
2019-03-11 11:00:00,53.78,53.87,53.76,53.87,775585.0,47.8282,47.9083,47.8104,47.9083,775585.0
2019-03-11 11:30:00,53.87,53.91,53.84,53.89,449881.0,47.9083,47.9438,47.8816,47.926,449881.0
2019-03-11 12:00:00,53.88,53.92,53.82,53.83,4692034.0,47.9172,47.9527,47.8638,47.8727,4692034.0
2019-03-11 12:30:00,53.83,53.86,53.81,53.85,491787.0,47.8727,47.8994,47.8549,47.8905,491787.0
2019-03-11 13:00:00,53.85,53.89,53.82,53.88,1053363.0,47.8905,47.926,47.8638,47.9172,1053363.0
2019-03-11 13:30:00,53.87,53.94,53.87,53.94,483481.0,47.9083,47.9705,47.9083,47.9705,483481.0
2019-03-11 14:00:00,53.94,53.96,53.89,53.95,618897.0,47.9705,47.9883,47.926,47.9794,618897.0
2019-03-11 14:30:00,53.94,53.97,53.91,53.94,221058.0,47.9705,47.9972,47.9438,47.9705,221058.0
2019-03-11 15:00:00,53.93,53.98,53.91,53.94,356577.0,47.9616,48.0061,47.9438,47.9705,356577.0
2019-03-11 15:30:00,53.95,53.96,53.9,53.95,1668208.0,47.9794,47.9883,47.9349,47.9794,1668208.0
2019-03-12 09:30:00,54.11,54.19,54.11,54.15,748329.0,48.1217,48.1928,48.1217,48.1573,748329.0
2019-03-12 10:00:00,54.15,54.18,54.13,54.18,369402.0,48.1573,48.184,48.1395,48.184,369402.0
2019-03-12 10:30:00,54.18,54.23,54.18,54.18,1275574.0,48.184,48.2284,48.184,48.184,1275574.0
2019-03-12 11:00:00,54.18,54.19,54.1,54.14,932505.0,48.184,48.1928,48.1128,48.1484,932505.0
2019-03-12 11:30:00,54.14,54.17,54.12,54.17,320863.0,48.1484,48.1751,48.1306,48.1751,320863.0
2019-03-12 12:00:00,54.17,54.17,54.11,54.16,380168.0,48.1751,48.1751,48.1217,48.1662,380168.0
2019-03-12 12:30:00,54.16,54.16,54.08,54.11,325879.0,48.1662,48.1662,48.095,48.1217,325879.0
2019-03-12 13:00:00,54.11,54.13,54.09,54.11,254672.0,48.1217,48.1395,48.1039,48.1217,254672.0
2019-03-12 13:30:00,54.11,54.16,54.09,54.14,1229410.0,48.1217,48.1662,48.1039,48.1484,1229410.0
2019-03-12 14:00:00,54.14,54.15,54.08,54.09,383719.0,48.1484,48.1573,48.095,48.1039,383719.0
2019-03-12 14:30:00,54.09,54.11,54.07,54.09,419206.0,48.1039,48.1217,48.0861,48.1039,419206.0
2019-03-12 15:00:00,54.09,54.09,54.0,54.04,602721.0,48.1039,48.1039,48.0239,48.0594,602721.0
2019-03-12 15:30:00,54.03,54.1,54.01,54.07,2034910.0,48.0506,48.1128,48.0328,48.0861,2034910.0
2019-03-13 09:30:00,54.02,54.11,54.0,54.1,333143.0,48.0417,48.1217,48.0239,48.1128,333143.0
2019-03-13 10:00:00,54.1,54.14,54.09,54.11,649089.0,48.1128,48.1484,48.1039,48.1217,649089.0
2019-03-13 10:30:00,54.11,54.23,54.11,54.2,369753.0,48.1217,48.2284,48.1217,48.2017,369753.0
2019-03-13 11:00:00,54.2,54.33,54.19,54.33,681263.0,48.2017,48.3174,48.1928,48.3174,681263.0
2019-03-13 11:30:00,54.33,54.34,54.25,54.31,383866.0,48.3174,48.3262,48.2462,48.2996,383866.0
2019-03-13 12:00:00,54.32,54.36,54.26,54.29,990734.0,48.3085,48.344,48.2551,48.2818,990734.0
2019-03-13 12:30:00,54.3,54.34,54.28,54.33,172269.0,48.2907,48.3262,48.2729,48.3174,172269.0
2019-03-13 13:00:00,54.33,54.35,54.31,54.34,111709.0,48.3174,48.3351,48.2996,48.3262,111709.0
2019-03-13 13:30:00,54.34,54.36,54.32,54.36,183520.0,48.3262,48.344,48.3085,48.344,183520.0
2019-03-13 14:00:00,54.36,54.4,54.35,54.37,181704.0,48.344,48.3796,48.3351,48.3529,181704.0
2019-03-13 14:30:00,54.36,54.36,54.21,54.31,454025.0,48.344,48.344,48.2106,48.2996,454025.0
2019-03-13 15:00:00,54.31,54.32,54.24,54.27,372179.0,48.2996,48.3085,48.2373,48.264,372179.0
2019-03-13 15:30:00,54.27,54.33,54.25,54.26,2177655.0,48.264,48.3174,48.2462,48.2551,2177655.0
2019-03-14 09:30:00,53.66,53.69,53.61,53.68,1330946.0,47.7215,47.7482,47.677,47.7393,1330946.0
2019-03-14 10:00:00,53.68,53.68,53.57,53.62,436134.0,47.7393,47.7393,47.6415,47.6859,436134.0
2019-03-14 10:30:00,53.61,53.67,53.59,53.62,314628.0,47.677,47.7304,47.6592,47.6859,314628.0
2019-03-14 11:00:00,53.62,53.71,53.6,53.67,334136.0,47.6859,47.766,47.6681,47.7304,334136.0
2019-03-14 11:30:00,53.68,53.8,53.66,53.76,216027.0,47.7393,47.846,47.7215,47.8104,216027.0
2019-03-14 12:00:00,53.77,53.79,53.72,53.73,185715.0,47.8193,47.8371,47.7749,47.7838,185715.0
2019-03-14 12:30:00,53.73,53.77,53.71,53.74,218474.0,47.7838,47.8193,47.766,47.7926,218474.0
2019-03-14 13:00:00,53.75,53.76,53.68,53.7,1405762.0,47.8015,47.8104,47.7393,47.7571,1405762.0
2019-03-14 13:30:00,53.7,53.71,53.64,53.64,143219.0,47.7571,47.766,47.7037,47.7037,143219.0
2019-03-14 14:00:00,53.64,53.68,53.63,53.68,143427.0,47.7037,47.7393,47.6948,47.7393,143427.0
2019-03-14 14:30:00,53.67,53.69,53.65,53.66,328110.0,47.7304,47.7482,47.7126,47.7215,328110.0
2019-03-14 15:00:00,53.66,53.68,53.64,53.66,233607.0,47.7215,47.7393,47.7037,47.7215,233607.0
2019-03-14 15:30:00,53.66,53.7,53.62,53.68,1466257.0,47.7215,47.7571,47.6859,47.7393,1466257.0
2019-03-15 09:30:00,54.14,54.26,54.13,54.17,1148707.0,48.1484,48.2551,48.1395,48.1751,1148707.0
2019-03-15 10:00:00,54.17,54.18,54.07,54.14,484260.0,48.1751,48.184,48.0861,48.1484,484260.0
2019-03-15 10:30:00,54.15,54.17,54.11,54.16,289795.0,48.1573,48.1751,48.1217,48.1662,289795.0
2019-03-15 11:00:00,54.16,54.27,54.15,54.26,205638.0,48.1662,48.264,48.1573,48.2551,205638.0
2019-03-15 11:30:00,54.26,54.31,54.22,54.24,622220.0,48.2551,48.2996,48.2195,48.2373,622220.0
2019-03-15 12:00:00,54.24,54.35,54.24,54.31,571579.0,48.2373,48.3351,48.2373,48.2996,571579.0
2019-03-15 12:30:00,54.31,54.36,54.3,54.34,354421.0,48.2996,48.344,48.2907,48.3262,354421.0
2019-03-15 13:00:00,54.35,54.38,54.34,54.35,168987.0,48.3351,48.3618,48.3262,48.3351,168987.0
2019-03-15 13:30:00,54.35,54.38,54.34,54.34,495453.0,48.3351,48.3618,48.3262,48.3262,495453.0
2019-03-15 14:00:00,54.34,54.35,54.31,54.31,333720.0,48.3262,48.3351,48.2996,48.2996,333720.0
2019-03-15 14:30:00,54.31,54.33,54.3,54.31,149322.0,48.2996,48.3174,48.2907,48.2996,149322.0
2019-03-15 15:00:00,54.31,54.33,54.26,54.3,368344.0,48.2996,48.3174,48.2551,48.2907,368344.0
2019-03-15 15:30:00,54.29,54.32,54.24,54.31,1532712.0,48.2818,48.3085,48.2373,48.2996,1532712.0
2019-03-18 09:30:00,54.42,54.46,54.37,54.45,457922.0,48.3974,48.433,48.3529,48.4241,457922.0
2019-03-18 10:00:00,54.45,54.49,54.41,54.43,495263.0,48.4241,48.4596,48.3885,48.4063,495263.0
2019-03-18 10:30:00,54.43,54.48,54.37,54.47,308669.0,48.4063,48.4508,48.3529,48.4419,308669.0
2019-03-18 11:00:00,54.47,54.47,54.36,54.4,613119.0,48.4419,48.4419,48.344,48.3796,613119.0
2019-03-18 11:30:00,54.39,54.42,54.33,54.4,472982.0,48.3707,48.3974,48.3174,48.3796,472982.0
2019-03-18 12:00:00,54.4,54.47,54.39,54.45,452305.0,48.3796,48.4419,48.3707,48.4241,452305.0
2019-03-18 12:30:00,54.45,54.47,54.42,54.47,267579.0,48.4241,48.4419,48.3974,48.4419,267579.0
2019-03-18 13:00:00,54.47,54.48,54.42,54.43,1309660.0,48.4419,48.4508,48.3974,48.4063,1309660.0
2019-03-18 13:30:00,54.44,54.44,54.41,54.43,198721.0,48.4152,48.4152,48.3885,48.4063,198721.0
2019-03-18 14:00:00,54.43,54.43,54.37,54.41,173279.0,48.4063,48.4063,48.3529,48.3885,173279.0
2019-03-18 14:30:00,54.42,54.44,54.41,54.44,639802.0,48.3974,48.4152,48.3885,48.4152,639802.0
2019-03-18 15:00:00,54.44,54.47,54.42,54.44,188715.0,48.4152,48.4419,48.3974,48.4152,188715.0
2019-03-18 15:30:00,54.44,54.5,54.42,54.48,739286.0,48.4152,48.4685,48.3974,48.4508,739286.0
2019-03-19 09:30:00,54.62,54.66,54.55,54.56,1179056.0,48.5753,48.6108,48.513,48.5219,1179056.0
2019-03-19 10:00:00,54.56,54.6,54.55,54.55,963446.0,48.5219,48.5575,48.513,48.513,963446.0
2019-03-19 10:30:00,54.55,54.59,54.51,54.51,201459.0,48.513,48.5486,48.4774,48.4774,201459.0
2019-03-19 11:00:00,54.51,54.63,54.51,54.61,376028.0,48.4774,48.5842,48.4774,48.5664,376028.0
2019-03-19 11:30:00,54.6,54.68,54.58,54.66,111240.0,48.5575,48.6286,48.5397,48.6108,111240.0
2019-03-19 12:00:00,54.66,54.69,54.61,54.65,335911.0,48.6108,48.6375,48.5664,48.6019,335911.0
2019-03-19 12:30:00,54.64,54.66,54.48,54.59,845655.0,48.593,48.6108,48.4508,48.5486,845655.0
2019-03-19 13:00:00,54.58,54.61,54.56,54.57,184998.0,48.5397,48.5664,48.5219,48.5308,184998.0
2019-03-19 13:30:00,54.57,54.59,54.53,54.55,255389.0,48.5308,48.5486,48.4952,48.513,255389.0
2019-03-19 14:00:00,54.55,54.55,54.48,54.52,135080.0,48.513,48.513,48.4508,48.4863,135080.0
2019-03-19 14:30:00,54.52,54.53,54.49,54.49,706070.0,48.4863,48.4952,48.4596,48.4596,706070.0
2019-03-19 15:00:00,54.49,54.49,54.4,54.42,244706.0,48.4596,48.4596,48.3796,48.3974,244706.0
2019-03-19 15:30:00,54.41,54.5,54.38,54.5,733355.0,48.3885,48.4685,48.3618,48.4685,733355.0
2019-03-20 09:30:00,54.35,54.39,54.29,54.29,409178.0,48.3351,48.3707,48.2818,48.2818,409178.0
2019-03-20 10:00:00,54.3,54.37,54.29,54.34,404346.0,48.2907,48.3529,48.2818,48.3262,404346.0
2019-03-20 10:30:00,54.35,54.38,54.32,54.36,492596.0,48.3351,48.3618,48.3085,48.344,492596.0
2019-03-20 11:00:00,54.36,54.39,54.33,54.34,497615.0,48.344,48.3707,48.3174,48.3262,497615.0
2019-03-20 11:30:00,54.34,54.35,54.23,54.25,406394.0,48.3262,48.3351,48.2284,48.2462,406394.0
2019-03-20 12:00:00,54.26,54.31,54.25,54.29,137361.0,48.2551,48.2996,48.2462,48.2818,137361.0
2019-03-20 12:30:00,54.29,54.3,54.18,54.27,1308900.0,48.2818,48.2907,48.184,48.264,1308900.0
2019-03-20 13:00:00,54.26,54.27,54.24,54.25,192925.0,48.2551,48.264,48.2373,48.2462,192925.0
2019-03-20 13:30:00,54.25,54.32,54.24,54.29,415806.0,48.2462,48.3085,48.2373,48.2818,415806.0
2019-03-20 14:00:00,54.29,54.68,54.29,54.68,2185050.0,48.2818,48.6286,48.2818,48.6286,2185050.0
2019-03-20 14:30:00,54.68,54.79,54.62,54.77,1237837.0,48.6286,48.7264,48.5753,48.7087,1237837.0
2019-03-20 15:00:00,54.78,54.8,54.64,54.65,400193.0,48.7176,48.7353,48.593,48.6019,400193.0
2019-03-20 15:30:00,54.64,54.64,54.46,54.5,1474914.0,48.593,48.593,48.433,48.4685,1474914.0
2019-03-21 09:30:00,54.36,54.56,54.34,54.53,605804.0,48.344,48.5219,48.3262,48.4952,605804.0
2019-03-21 10:00:00,54.53,54.62,54.52,54.61,603756.0,48.4952,48.5753,48.4863,48.5664,603756.0
2019-03-21 10:30:00,54.61,54.68,54.58,54.68,848195.0,48.5664,48.6286,48.5397,48.6286,848195.0
2019-03-21 11:00:00,54.68,54.74,54.64,54.64,427519.0,48.6286,48.682,48.593,48.593,427519.0
2019-03-21 11:30:00,54.65,54.8,54.61,54.79,466484.0,48.6019,48.7353,48.5664,48.7264,466484.0
2019-03-21 12:00:00,54.8,54.8,54.6,54.61,765748.0,48.7353,48.7353,48.5575,48.5664,765748.0
2019-03-21 12:30:00,54.61,54.66,54.58,54.65,238692.0,48.5664,48.6108,48.5397,48.6019,238692.0
2019-03-21 13:00:00,54.66,54.72,54.65,54.71,701783.0,48.6108,48.6642,48.6019,48.6553,701783.0
2019-03-21 13:30:00,54.71,54.74,54.67,54.69,263805.0,48.6553,48.682,48.6197,48.6375,263805.0
2019-03-21 14:00:00,54.7,54.82,54.69,54.81,311552.0,48.6464,48.7531,48.6375,48.7442,311552.0
2019-03-21 14:30:00,54.81,54.86,54.8,54.83,354890.0,48.7442,48.7887,48.7353,48.762,354890.0
2019-03-21 15:00:00,54.83,54.88,54.78,54.79,344447.0,48.762,48.8065,48.7176,48.7264,344447.0
2019-03-21 15:30:00,54.8,54.89,54.77,54.88,1317623.0,48.7353,48.8154,48.7087,48.8065,1317623.0
2019-03-22 09:30:00,54.72,54.75,54.5,54.51,845663.0,48.6642,48.6909,48.4685,48.4774,845663.0
2019-03-22 10:00:00,54.51,54.62,54.48,54.54,817465.0,48.4774,48.5753,48.4508,48.5041,817465.0
2019-03-22 10:30:00,54.55,54.63,54.46,54.48,867787.0,48.513,48.5842,48.433,48.4508,867787.0
2019-03-22 11:00:00,54.47,54.48,54.38,54.42,813007.0,48.4419,48.4508,48.3618,48.3974,813007.0
2019-03-22 11:30:00,54.42,54.44,54.27,54.27,625195.0,48.3974,48.4152,48.264,48.264,625195.0
2019-03-22 12:00:00,54.27,54.35,54.25,54.31,1082536.0,48.264,48.3351,48.2462,48.2996,1082536.0
2019-03-22 12:30:00,54.31,54.38,54.25,54.35,568472.0,48.2996,48.3618,48.2462,48.3351,568472.0
2019-03-22 13:00:00,54.35,54.41,54.31,54.33,1071130.0,48.3351,48.3885,48.2996,48.3174,1071130.0
2019-03-22 13:30:00,54.33,54.39,54.28,54.3,697644.0,48.3174,48.3707,48.2729,48.2907,697644.0
2019-03-22 14:00:00,54.3,54.43,54.29,54.4,1076005.0,48.2907,48.4063,48.2818,48.3796,1076005.0
2019-03-22 14:30:00,54.4,54.47,54.37,54.45,555117.0,48.3796,48.4419,48.3529,48.4241,555117.0
2019-03-22 15:00:00,54.46,54.48,54.36,54.36,638888.0,48.433,48.4508,48.344,48.344,638888.0
2019-03-22 15:30:00,54.36,54.37,54.22,54.27,2263268.0,48.344,48.3529,48.2195,48.264,2263268.0
2019-03-25 09:30:00,53.99,54.15,53.89,53.93,899385.0,48.015,48.1573,47.926,47.9616,899385.0
2019-03-25 10:00:00,53.93,54.01,53.89,53.97,1209630.0,47.9616,48.0328,47.926,47.9972,1209630.0
2019-03-25 10:30:00,53.98,54.15,53.96,54.12,786571.0,48.0061,48.1573,47.9883,48.1306,786571.0
2019-03-25 11:00:00,54.12,54.27,54.1,54.25,559540.0,48.1306,48.264,48.1128,48.2462,559540.0
2019-03-25 11:30:00,54.25,54.26,54.12,54.12,515562.0,48.2462,48.2551,48.1306,48.1306,515562.0
2019-03-25 12:00:00,54.12,54.19,54.1,54.16,404373.0,48.1306,48.1928,48.1128,48.1662,404373.0
2019-03-25 12:30:00,54.15,54.16,54.08,54.16,402943.0,48.1573,48.1662,48.095,48.1662,402943.0
2019-03-25 13:00:00,54.16,54.22,54.11,54.16,410570.0,48.1662,48.2195,48.1217,48.1662,410570.0
2019-03-25 13:30:00,54.16,54.2,54.12,54.16,469779.0,48.1662,48.2017,48.1306,48.1662,469779.0
2019-03-25 14:00:00,54.16,54.19,54.07,54.09,568950.0,48.1662,48.1928,48.0861,48.1039,568950.0
2019-03-25 14:30:00,54.1,54.16,54.09,54.15,326142.0,48.1128,48.1662,48.1039,48.1573,326142.0
2019-03-25 15:00:00,54.15,54.26,54.14,54.24,929657.0,48.1573,48.2551,48.1484,48.2373,929657.0
2019-03-25 15:30:00,54.25,54.31,54.23,54.3,2171200.0,48.2462,48.2996,48.2284,48.2907,2171200.0
2019-03-26 09:30:00,55.14,55.21,55.1,55.13,2487879.0,49.0377,49.1,49.0021,49.0288,2487879.0
2019-03-26 10:00:00,55.12,55.17,55.07,55.11,1272256.0,49.0199,49.0644,48.9755,49.011,1272256.0
2019-03-26 10:30:00,55.11,55.14,55.04,55.13,776267.0,49.011,49.0377,48.9488,49.0288,776267.0
2019-03-26 11:00:00,55.13,55.15,55.01,55.02,842370.0,49.0288,49.0466,48.9221,48.931,842370.0
2019-03-26 11:30:00,55.02,55.05,54.92,54.96,516203.0,48.931,48.9577,48.8421,48.8776,516203.0
2019-03-26 12:00:00,54.96,54.99,54.89,54.91,658381.0,48.8776,48.9043,48.8154,48.8332,658381.0
2019-03-26 12:30:00,54.91,54.93,54.84,54.91,468649.0,48.8332,48.851,48.7709,48.8332,468649.0
2019-03-26 13:00:00,54.91,54.96,54.89,54.9,396660.0,48.8332,48.8776,48.8154,48.8243,396660.0
2019-03-26 13:30:00,54.9,54.9,54.8,54.8,668403.0,48.8243,48.8243,48.7353,48.7353,668403.0
2019-03-26 14:00:00,54.8,54.86,54.79,54.8,345889.0,48.7353,48.7887,48.7264,48.7353,345889.0
2019-03-26 14:30:00,54.8,54.86,54.78,54.86,275159.0,48.7353,48.7887,48.7176,48.7887,275159.0
2019-03-26 15:00:00,54.85,54.91,54.82,54.82,367902.0,48.7798,48.8332,48.7531,48.7531,367902.0
2019-03-26 15:30:00,54.81,54.95,54.8,54.92,1383934.0,48.7442,48.8687,48.7353,48.8421,1383934.0
2019-03-27 09:30:00,55.0,55.1,54.9,54.91,579446.0,48.9132,49.0021,48.8243,48.8332,579446.0
2019-03-27 10:00:00,54.9,55.0,54.89,54.97,194256.0,48.8243,48.9132,48.8154,48.8865,194256.0
2019-03-27 10:30:00,54.96,54.99,54.76,54.78,423948.0,48.8776,48.9043,48.6998,48.7176,423948.0
2019-03-27 11:00:00,54.78,54.8,54.63,54.64,300445.0,48.7176,48.7353,48.5842,48.593,300445.0
2019-03-27 11:30:00,54.63,54.66,54.48,54.51,1784634.0,48.5842,48.6108,48.4508,48.4774,1784634.0
2019-03-27 12:00:00,54.51,54.63,54.49,54.62,847194.0,48.4774,48.5842,48.4596,48.5753,847194.0
2019-03-27 12:30:00,54.62,54.69,54.59,54.64,279047.0,48.5753,48.6375,48.5486,48.593,279047.0
2019-03-27 13:00:00,54.64,54.7,54.58,54.68,767800.0,48.593,48.6464,48.5397,48.6286,767800.0
2019-03-27 13:30:00,54.68,54.72,54.65,54.7,490556.0,48.6286,48.6642,48.6019,48.6464,490556.0
2019-03-27 14:00:00,54.69,54.75,54.66,54.69,733892.0,48.6375,48.6909,48.6108,48.6375,733892.0
2019-03-27 14:30:00,54.69,54.71,54.62,54.66,714244.0,48.6375,48.6553,48.5753,48.6108,714244.0
2019-03-27 15:00:00,54.66,54.7,54.59,54.7,1034471.0,48.6108,48.6464,48.5486,48.6464,1034471.0
2019-03-27 15:30:00,54.7,54.78,54.69,54.72,2626988.0,48.6464,48.7176,48.6375,48.6642,2626988.0
2019-03-28 09:30:00,54.65,54.69,54.56,54.61,464154.0,48.6019,48.6375,48.5219,48.5664,464154.0
2019-03-28 10:00:00,54.62,54.69,54.6,54.63,838219.0,48.5753,48.6375,48.5575,48.5842,838219.0
2019-03-28 10:30:00,54.63,54.68,54.58,54.59,594083.0,48.5842,48.6286,48.5397,48.5486,594083.0
2019-03-28 11:00:00,54.58,54.59,54.49,54.5,495369.0,48.5397,48.5486,48.4596,48.4685,495369.0
2019-03-28 11:30:00,54.5,54.61,54.5,54.58,553369.0,48.4685,48.5664,48.4685,48.5397,553369.0
2019-03-28 12:00:00,54.58,54.59,54.51,54.56,161728.0,48.5397,48.5486,48.4774,48.5219,161728.0
2019-03-28 12:30:00,54.57,54.64,54.56,54.64,289170.0,48.5308,48.593,48.5219,48.593,289170.0
2019-03-28 13:00:00,54.64,54.68,54.63,54.68,418233.0,48.593,48.6286,48.5842,48.6286,418233.0
2019-03-28 13:30:00,54.68,54.73,54.67,54.73,152659.0,48.6286,48.6731,48.6197,48.6731,152659.0
2019-03-28 14:00:00,54.73,54.75,54.7,54.75,177909.0,48.6731,48.6909,48.6464,48.6909,177909.0
2019-03-28 14:30:00,54.74,54.74,54.68,54.73,90866.0,48.682,48.682,48.6286,48.6731,90866.0
2019-03-28 15:00:00,54.73,54.77,54.71,54.74,96925.0,48.6731,48.7087,48.6553,48.682,96925.0
2019-03-28 15:30:00,54.74,54.79,54.74,54.77,583941.0,48.682,48.7264,48.682,48.7087,583941.0
2019-03-29 09:30:00,54.78,54.8,54.71,54.76,851057.0,48.7176,48.7353,48.6553,48.6998,851057.0
2019-03-29 10:00:00,54.76,54.78,54.72,54.74,441561.0,48.6998,48.7176,48.6642,48.682,441561.0
2019-03-29 10:30:00,54.74,54.75,54.62,54.67,563968.0,48.682,48.6909,48.5753,48.6197,563968.0
2019-03-29 11:00:00,54.66,54.75,54.65,54.74,962192.0,48.6108,48.6909,48.6019,48.682,962192.0
2019-03-29 11:30:00,54.74,54.8,54.73,54.77,578745.0,48.682,48.7353,48.6731,48.7087,578745.0
2019-03-29 12:00:00,54.78,54.78,54.7,54.71,357938.0,48.7176,48.7176,48.6464,48.6553,357938.0
2019-03-29 12:30:00,54.71,54.76,54.7,54.75,323683.0,48.6553,48.6998,48.6464,48.6909,323683.0
2019-03-29 13:00:00,54.75,54.76,54.7,54.71,91397.0,48.6909,48.6998,48.6464,48.6553,91397.0
2019-03-29 13:30:00,54.71,54.72,54.67,54.68,383086.0,48.6553,48.6642,48.6197,48.6286,383086.0
2019-03-29 14:00:00,54.68,54.71,54.67,54.67,345851.0,48.6286,48.6553,48.6197,48.6197,345851.0
2019-03-29 14:30:00,54.67,54.72,54.65,54.7,527466.0,48.6197,48.6642,48.6019,48.6464,527466.0
2019-03-29 15:00:00,54.7,54.72,54.61,54.63,217610.0,48.6464,48.6642,48.5664,48.5842,217610.0
2019-03-29 15:30:00,54.63,54.74,54.61,54.73,709887.0,48.5842,48.682,48.5664,48.6731,709887.0
2019-04-01 09:30:00,55.22,55.26,55.18,55.21,707577.0,49.1089,49.1444,49.0733,49.1,707577.0
2019-04-01 10:00:00,55.21,55.24,55.14,55.19,1090465.0,49.1,49.1266,49.0377,49.0822,1090465.0
2019-04-01 10:30:00,55.19,55.27,55.18,55.27,842248.0,49.0822,49.1533,49.0733,49.1533,842248.0
2019-04-01 11:00:00,55.27,55.31,55.26,55.28,259352.0,49.1533,49.1889,49.1444,49.1622,259352.0
2019-04-01 11:30:00,55.29,55.34,55.27,55.32,689577.0,49.1711,49.2156,49.1533,49.1978,689577.0
2019-04-01 12:00:00,55.33,55.35,55.28,55.32,414856.0,49.2067,49.2245,49.1622,49.1978,414856.0
2019-04-01 12:30:00,55.32,55.37,55.31,55.37,193208.0,49.1978,49.2423,49.1889,49.2423,193208.0
2019-04-01 13:00:00,55.37,55.39,55.34,55.36,380026.0,49.2423,49.26,49.2156,49.2334,380026.0
2019-04-01 13:30:00,55.37,55.41,55.36,55.41,49213.0,49.2423,49.2778,49.2334,49.2778,49213.0
2019-04-01 14:00:00,55.41,55.45,55.4,55.42,502341.0,49.2778,49.3134,49.2689,49.2867,502341.0
2019-04-01 14:30:00,55.43,55.46,55.41,55.44,734315.0,49.2956,49.3223,49.2778,49.3045,734315.0
2019-04-01 15:00:00,55.44,55.44,55.39,55.43,486194.0,49.3045,49.3045,49.26,49.2956,486194.0
2019-04-01 15:30:00,55.43,55.49,55.4,55.44,1227084.0,49.2956,49.349,49.2689,49.3045,1227084.0
2019-04-02 09:30:00,55.04,55.12,55.03,55.09,736360.0,48.9488,49.0199,48.9399,48.9932,736360.0
2019-04-02 10:00:00,55.09,55.09,55.0,55.09,734333.0,48.9932,48.9932,48.9132,48.9932,734333.0
2019-04-02 10:30:00,55.09,55.09,55.03,55.03,992227.0,48.9932,48.9932,48.9399,48.9399,992227.0
2019-04-02 11:00:00,55.03,55.05,54.95,55.0,277230.0,48.9399,48.9577,48.8687,48.9132,277230.0
2019-04-02 11:30:00,55.0,55.04,54.99,55.03,187465.0,48.9132,48.9488,48.9043,48.9399,187465.0
2019-04-02 12:00:00,55.02,55.06,54.97,54.99,145445.0,48.931,48.9666,48.8865,48.9043,145445.0
2019-04-02 12:30:00,54.99,55.01,54.97,54.98,692165.0,48.9043,48.9221,48.8865,48.8954,692165.0
2019-04-02 13:00:00,54.98,55.01,54.96,55.0,180931.0,48.8954,48.9221,48.8776,48.9132,180931.0
2019-04-02 13:30:00,55.01,55.04,54.99,55.03,199918.0,48.9221,48.9488,48.9043,48.9399,199918.0
2019-04-02 14:00:00,55.03,55.04,55.01,55.04,106430.0,48.9399,48.9488,48.9221,48.9488,106430.0
2019-04-02 14:30:00,55.04,55.04,55.02,55.04,110867.0,48.9488,48.9488,48.931,48.9488,110867.0
2019-04-02 15:00:00,55.04,55.06,55.03,55.03,158355.0,48.9488,48.9666,48.9399,48.9399,158355.0
2019-04-02 15:30:00,55.03,55.07,55.02,55.04,720901.0,48.9399,48.9755,48.931,48.9488,720901.0
2019-04-03 09:30:00,55.49,55.53,55.44,55.46,371132.0,49.349,49.3846,49.3045,49.3223,371132.0
2019-04-03 10:00:00,55.45,55.48,55.42,55.45,707767.0,49.3134,49.3401,49.2867,49.3134,707767.0
2019-04-03 10:30:00,55.45,55.49,55.44,55.48,360257.0,49.3134,49.349,49.3045,49.3401,360257.0
2019-04-03 11:00:00,55.48,55.51,55.45,55.47,457470.0,49.3401,49.3668,49.3134,49.3312,457470.0
2019-04-03 11:30:00,55.47,55.52,55.45,55.5,139499.0,49.3312,49.3757,49.3134,49.3579,139499.0
2019-04-03 12:00:00,55.5,55.53,55.46,55.47,237537.0,49.3579,49.3846,49.3223,49.3312,237537.0
2019-04-03 12:30:00,55.47,55.48,55.41,55.43,235717.0,49.3312,49.3401,49.2778,49.2956,235717.0
2019-04-03 13:00:00,55.43,55.45,55.39,55.41,92620.0,49.2956,49.3134,49.26,49.2778,92620.0
2019-04-03 13:30:00,55.41,55.41,55.31,55.32,89597.0,49.2778,49.2778,49.1889,49.1978,89597.0
2019-04-03 14:00:00,55.31,55.34,55.29,55.34,181150.0,49.1889,49.2156,49.1711,49.2156,181150.0
2019-04-03 14:30:00,55.33,55.34,55.29,55.3,200949.0,49.2067,49.2156,49.1711,49.18,200949.0
2019-04-03 15:00:00,55.3,55.32,55.24,55.32,216877.0,49.18,49.1978,49.1266,49.1978,216877.0
2019-04-03 15:30:00,55.31,55.34,55.29,55.34,521150.0,49.1889,49.2156,49.1711,49.2156,521150.0
2019-04-04 09:30:00,55.2,55.28,55.19,55.26,736115.0,49.0911,49.1622,49.0822,49.1444,736115.0
2019-04-04 10:00:00,55.26,55.29,55.23,55.23,310194.0,49.1444,49.1711,49.1178,49.1178,310194.0
2019-04-04 10:30:00,55.23,55.31,55.2,55.29,340163.0,49.1178,49.1889,49.0911,49.1711,340163.0
2019-04-04 11:00:00,55.29,55.33,55.24,55.3,286984.0,49.1711,49.2067,49.1266,49.18,286984.0
2019-04-04 11:30:00,55.29,55.32,55.26,55.27,185758.0,49.1711,49.1978,49.1444,49.1533,185758.0
2019-04-04 12:00:00,55.27,55.31,55.23,55.27,294714.0,49.1533,49.1889,49.1178,49.1533,294714.0
2019-04-04 12:30:00,55.26,55.27,55.22,55.26,200057.0,49.1444,49.1533,49.1089,49.1444,200057.0
2019-04-04 13:00:00,55.26,55.27,55.23,55.25,354165.0,49.1444,49.1533,49.1178,49.1355,354165.0
2019-04-04 13:30:00,55.25,55.28,55.24,55.26,101240.0,49.1355,49.1622,49.1266,49.1444,101240.0
2019-04-04 14:00:00,55.27,55.29,55.25,55.28,93982.0,49.1533,49.1711,49.1355,49.1622,93982.0
2019-04-04 14:30:00,55.28,55.32,55.27,55.29,183333.0,49.1622,49.1978,49.1533,49.1711,183333.0
2019-04-04 15:00:00,55.3,55.3,55.25,55.25,748994.0,49.18,49.18,49.1355,49.1355,748994.0
2019-04-04 15:30:00,55.26,55.32,55.25,55.31,1840764.0,49.1444,49.1978,49.1355,49.1889,1840764.0
2019-04-05 09:30:00,55.3,55.32,55.26,55.3,418059.0,49.18,49.1978,49.1444,49.18,418059.0
2019-04-05 10:00:00,55.31,55.42,55.3,55.37,739641.0,49.1889,49.2867,49.18,49.2423,739641.0
2019-04-05 10:30:00,55.37,55.42,55.36,55.37,709017.0,49.2423,49.2867,49.2334,49.2423,709017.0
2019-04-05 11:00:00,55.37,55.39,55.35,55.37,264588.0,49.2423,49.26,49.2245,49.2423,264588.0
2019-04-05 11:30:00,55.37,55.37,55.33,55.34,265391.0,49.2423,49.2423,49.2067,49.2156,265391.0
2019-04-05 12:00:00,55.34,55.36,55.33,55.35,152450.0,49.2156,49.2334,49.2067,49.2245,152450.0
2019-04-05 12:30:00,55.36,55.36,55.31,55.32,169323.0,49.2334,49.2334,49.1889,49.1978,169323.0
2019-04-05 13:00:00,55.32,55.34,55.31,55.33,210953.0,49.1978,49.2156,49.1889,49.2067,210953.0
2019-04-05 13:30:00,55.33,55.36,55.33,55.36,268282.0,49.2067,49.2334,49.2067,49.2334,268282.0
2019-04-05 14:00:00,55.36,55.36,55.34,55.35,482492.0,49.2334,49.2334,49.2156,49.2245,482492.0
2019-04-05 14:30:00,55.35,55.36,55.34,55.35,375349.0,49.2245,49.2334,49.2156,49.2245,375349.0
2019-04-05 15:00:00,55.35,55.36,55.32,55.36,491093.0,49.2245,49.2334,49.1978,49.2334,491093.0
2019-04-05 15:30:00,55.35,55.39,55.33,55.37,1493347.0,49.2245,49.26,49.2067,49.2423,1493347.0
2019-04-08 09:30:00,55.24,55.25,55.11,55.16,804752.0,49.1266,49.1355,49.011,49.0555,804752.0
2019-04-08 10:00:00,55.16,55.23,55.12,55.22,409549.0,49.0555,49.1178,49.0199,49.1089,409549.0
2019-04-08 10:30:00,55.22,55.28,55.21,55.23,571866.0,49.1089,49.1622,49.1,49.1178,571866.0
2019-04-08 11:00:00,55.23,55.24,55.18,55.2,308114.0,49.1178,49.1266,49.0733,49.0911,308114.0
2019-04-08 11:30:00,55.2,55.24,55.14,55.15,335408.0,49.0911,49.1266,49.0377,49.0466,335408.0
2019-04-08 12:00:00,55.15,55.16,55.09,55.13,428806.0,49.0466,49.0555,48.9932,49.0288,428806.0
2019-04-08 12:30:00,55.13,55.18,55.11,55.16,132188.0,49.0288,49.0733,49.011,49.0555,132188.0
2019-04-08 13:00:00,55.16,55.19,55.15,55.19,41257.0,49.0555,49.0822,49.0466,49.0822,41257.0
2019-04-08 13:30:00,55.19,55.21,55.17,55.21,193609.0,49.0822,49.1,49.0644,49.1,193609.0
2019-04-08 14:00:00,55.2,55.23,55.2,55.2,295881.0,49.0911,49.1178,49.0911,49.0911,295881.0
2019-04-08 14:30:00,55.2,55.22,55.19,55.21,53922.0,49.0911,49.1089,49.0822,49.1,53922.0
2019-04-08 15:00:00,55.21,55.24,55.2,55.23,178612.0,49.1,49.1266,49.0911,49.1178,178612.0
2019-04-08 15:30:00,55.22,55.27,55.21,55.26,593660.0,49.1089,49.1533,49.1,49.1444,593660.0
2019-04-09 09:30:00,55.08,55.12,54.88,54.93,474001.0,48.9844,49.0199,48.8065,48.851,474001.0
2019-04-09 10:00:00,54.93,54.99,54.9,54.98,197639.0,48.851,48.9043,48.8243,48.8954,197639.0
2019-04-09 10:30:00,54.99,55.02,54.92,54.99,425137.0,48.9043,48.931,48.8421,48.9043,425137.0
2019-04-09 11:00:00,54.99,55.05,54.98,55.0,394201.0,48.9043,48.9577,48.8954,48.9132,394201.0
2019-04-09 11:30:00,55.0,55.02,54.96,54.99,594279.0,48.9132,48.931,48.8776,48.9043,594279.0
2019-04-09 12:00:00,54.99,55.04,54.98,55.01,124543.0,48.9043,48.9488,48.8954,48.9221,124543.0
2019-04-09 12:30:00,55.02,55.03,54.98,54.99,69173.0,48.931,48.9399,48.8954,48.9043,69173.0
2019-04-09 13:00:00,54.98,54.98,54.93,54.94,114833.0,48.8954,48.8954,48.851,48.8598,114833.0
2019-04-09 13:30:00,54.93,54.96,54.92,54.93,79634.0,48.851,48.8776,48.8421,48.851,79634.0
2019-04-09 14:00:00,54.94,54.95,54.91,54.93,102624.0,48.8598,48.8687,48.8332,48.851,102624.0
2019-04-09 14:30:00,54.92,54.95,54.9,54.91,165009.0,48.8421,48.8687,48.8243,48.8332,165009.0
2019-04-09 15:00:00,54.91,54.93,54.89,54.91,304632.0,48.8332,48.851,48.8154,48.8332,304632.0
2019-04-09 15:30:00,54.9,54.96,54.88,54.92,589235.0,48.8243,48.8776,48.8065,48.8421,589235.0
2019-04-10 09:30:00,54.98,55.04,54.93,55.0,458102.0,48.8954,48.9488,48.851,48.9132,458102.0
2019-04-10 10:00:00,54.99,55.0,54.89,54.9,146904.0,48.9043,48.9132,48.8154,48.8243,146904.0
2019-04-10 10:30:00,54.9,54.93,54.88,54.91,413719.0,48.8243,48.851,48.8065,48.8332,413719.0
2019-04-10 11:00:00,54.92,54.93,54.89,54.91,554912.0,48.8421,48.851,48.8154,48.8332,554912.0
2019-04-10 11:30:00,54.91,54.97,54.91,54.93,556031.0,48.8332,48.8865,48.8332,48.851,556031.0
2019-04-10 12:00:00,54.94,54.95,54.92,54.95,200365.0,48.8598,48.8687,48.8421,48.8687,200365.0
2019-04-10 12:30:00,54.95,54.96,54.93,54.94,146464.0,48.8687,48.8776,48.851,48.8598,146464.0
2019-04-10 13:00:00,54.94,54.95,54.9,54.91,454908.0,48.8598,48.8687,48.8243,48.8332,454908.0
2019-04-10 13:30:00,54.91,54.95,54.91,54.92,494663.0,48.8332,48.8687,48.8332,48.8421,494663.0
2019-04-10 14:00:00,54.92,54.95,54.86,54.88,480653.0,48.8421,48.8687,48.7887,48.8065,480653.0
2019-04-10 14:30:00,54.88,54.9,54.87,54.9,355398.0,48.8065,48.8243,48.7976,48.8243,355398.0
2019-04-10 15:00:00,54.9,54.96,54.89,54.92,1326564.0,48.8243,48.8776,48.8154,48.8421,1326564.0
2019-04-10 15:30:00,54.93,54.94,54.88,54.94,1397554.0,48.851,48.8598,48.8065,48.8598,1397554.0
2019-04-11 09:30:00,54.81,54.84,54.76,54.79,433738.0,48.7442,48.7709,48.6998,48.7264,433738.0
2019-04-11 10:00:00,54.8,54.84,54.77,54.81,1014203.0,48.7353,48.7709,48.7087,48.7442,1014203.0
2019-04-11 10:30:00,54.8,54.85,54.77,54.83,280631.0,48.7353,48.7798,48.7087,48.762,280631.0
2019-04-11 11:00:00,54.83,54.84,54.79,54.81,2541238.0,48.762,48.7709,48.7264,48.7442,2541238.0
2019-04-11 11:30:00,54.81,54.81,54.7,54.73,635541.0,48.7442,48.7442,48.6464,48.6731,635541.0
2019-04-11 12:00:00,54.74,54.77,54.7,54.73,129748.0,48.682,48.7087,48.6464,48.6731,129748.0
2019-04-11 12:30:00,54.73,54.77,54.73,54.74,145610.0,48.6731,48.7087,48.6731,48.682,145610.0
2019-04-11 13:00:00,54.75,54.77,54.74,54.75,146824.0,48.6909,48.7087,48.682,48.6909,146824.0
2019-04-11 13:30:00,54.76,54.76,54.69,54.71,737836.0,48.6998,48.6998,48.6375,48.6553,737836.0
2019-04-11 14:00:00,54.7,54.71,54.65,54.65,231663.0,48.6464,48.6553,48.6019,48.6019,231663.0
2019-04-11 14:30:00,54.66,54.67,54.62,54.65,271110.0,48.6108,48.6197,48.5753,48.6019,271110.0
2019-04-11 15:00:00,54.65,54.71,54.64,54.71,176950.0,48.6019,48.6553,48.593,48.6553,176950.0
2019-04-11 15:30:00,54.71,54.77,54.7,54.77,1503572.0,48.6553,48.7087,48.6464,48.7087,1503572.0
2019-04-12 09:30:00,55.06,55.1,55.04,55.07,845743.0,48.9666,49.0021,48.9488,48.9755,845743.0
2019-04-12 10:00:00,55.08,55.1,55.03,55.04,429725.0,48.9844,49.0021,48.9399,48.9488,429725.0
2019-04-12 10:30:00,55.05,55.05,54.97,55.0,298375.0,48.9577,48.9577,48.8865,48.9132,298375.0
2019-04-12 11:00:00,55.0,55.01,54.97,55.0,215286.0,48.9132,48.9221,48.8865,48.9132,215286.0
2019-04-12 11:30:00,54.99,55.01,54.94,54.99,296047.0,48.9043,48.9221,48.8598,48.9043,296047.0
2019-04-12 12:00:00,54.99,55.04,54.94,55.04,862528.0,48.9043,48.9488,48.8598,48.9488,862528.0
2019-04-12 12:30:00,55.04,55.04,55.0,55.02,142155.0,48.9488,48.9488,48.9132,48.931,142155.0
2019-04-12 13:00:00,55.02,55.04,55.02,55.03,59771.0,48.931,48.9488,48.931,48.9399,59771.0
2019-04-12 13:30:00,55.03,55.04,55.0,55.02,170317.0,48.9399,48.9488,48.9132,48.931,170317.0
2019-04-12 14:00:00,55.03,55.05,55.02,55.02,278578.0,48.9399,48.9577,48.931,48.931,278578.0
2019-04-12 14:30:00,55.02,55.04,54.99,55.0,140854.0,48.931,48.9488,48.9043,48.9132,140854.0
2019-04-12 15:00:00,54.99,55.01,54.97,55.01,203263.0,48.9043,48.9221,48.8865,48.9221,203263.0
2019-04-12 15:30:00,55.01,55.05,54.99,55.05,1306482.0,48.9221,48.9577,48.9043,48.9577,1306482.0
2019-04-15 09:30:00,55.15,55.17,55.08,55.12,1250850.0,49.0466,49.0644,48.9844,49.0199,1250850.0
2019-04-15 10:00:00,55.11,55.15,55.08,55.08,251860.0,49.011,49.0466,48.9844,48.9844,251860.0
2019-04-15 10:30:00,55.08,55.12,55.06,55.11,591949.0,48.9844,49.0199,48.9666,49.011,591949.0
2019-04-15 11:00:00,55.12,55.14,55.09,55.11,407477.0,49.0199,49.0377,48.9932,49.011,407477.0
2019-04-15 11:30:00,55.12,55.12,55.07,55.09,157245.0,49.0199,49.0199,48.9755,48.9932,157245.0
2019-04-15 12:00:00,55.09,55.1,55.03,55.04,2193524.0,48.9932,49.0021,48.9399,48.9488,2193524.0
2019-04-15 12:30:00,55.04,55.09,55.03,55.09,220014.0,48.9488,48.9932,48.9399,48.9932,220014.0
2019-04-15 13:00:00,55.1,55.12,55.08,55.11,174867.0,49.0021,49.0199,48.9844,49.011,174867.0
2019-04-15 13:30:00,55.11,55.12,55.09,55.1,128819.0,49.011,49.0199,48.9932,49.0021,128819.0
2019-04-15 14:00:00,55.1,55.11,55.09,55.11,115528.0,49.0021,49.011,48.9932,49.011,115528.0
2019-04-15 14:30:00,55.11,55.11,55.08,55.1,186467.0,49.011,49.011,48.9844,49.0021,186467.0
2019-04-15 15:00:00,55.1,55.11,55.05,55.05,324637.0,49.0021,49.011,48.9577,48.9577,324637.0
2019-04-15 15:30:00,55.06,55.06,55.02,55.05,1265084.0,48.9666,48.9666,48.931,48.9577,1265084.0
2019-04-16 09:30:00,55.45,55.48,55.38,55.43,422778.0,49.3134,49.3401,49.2512,49.2956,422778.0
2019-04-16 10:00:00,55.44,55.45,55.39,55.4,461171.0,49.3045,49.3134,49.26,49.2689,461171.0
2019-04-16 10:30:00,55.4,55.4,55.33,55.34,221843.0,49.2689,49.2689,49.2067,49.2156,221843.0
2019-04-16 11:00:00,55.34,55.4,55.33,55.37,155592.0,49.2156,49.2689,49.2067,49.2423,155592.0
2019-04-16 11:30:00,55.37,55.37,55.32,55.35,135827.0,49.2423,49.2423,49.1978,49.2245,135827.0
2019-04-16 12:00:00,55.35,55.36,55.33,55.35,217038.0,49.2245,49.2334,49.2067,49.2245,217038.0
2019-04-16 12:30:00,55.36,55.37,55.33,55.37,239479.0,49.2334,49.2423,49.2067,49.2423,239479.0
2019-04-16 13:00:00,55.36,55.38,55.35,55.36,125938.0,49.2334,49.2512,49.2245,49.2334,125938.0
2019-04-16 13:30:00,55.36,55.36,55.33,55.34,71579.0,49.2334,49.2334,49.2067,49.2156,71579.0
2019-04-16 14:00:00,55.34,55.36,55.32,55.36,95955.0,49.2156,49.2334,49.1978,49.2334,95955.0
2019-04-16 14:30:00,55.36,55.39,55.35,55.39,189177.0,49.2334,49.26,49.2245,49.26,189177.0
2019-04-16 15:00:00,55.39,55.4,55.35,55.36,710170.0,49.26,49.2689,49.2245,49.2334,710170.0
2019-04-16 15:30:00,55.36,55.36,55.28,55.28,1038524.0,49.2334,49.2334,49.1622,49.1622,1038524.0
2019-04-17 09:30:00,55.46,55.48,55.35,55.36,227187.0,49.3223,49.3401,49.2245,49.2334,227187.0
2019-04-17 10:00:00,55.35,55.38,55.3,55.38,786813.0,49.2245,49.2512,49.18,49.2512,786813.0
2019-04-17 10:30:00,55.37,55.4,55.35,55.37,643869.0,49.2423,49.2689,49.2245,49.2423,643869.0
2019-04-17 11:00:00,55.37,55.4,55.32,55.32,361489.0,49.2423,49.2689,49.1978,49.1978,361489.0
2019-04-17 11:30:00,55.33,55.35,55.27,55.3,274447.0,49.2067,49.2245,49.1533,49.18,274447.0
2019-04-17 12:00:00,55.29,55.32,55.27,55.32,153054.0,49.1711,49.1978,49.1533,49.1978,153054.0
2019-04-17 12:30:00,55.32,55.35,55.31,55.34,161286.0,49.1978,49.2245,49.1889,49.2156,161286.0
2019-04-17 13:00:00,55.34,55.37,55.33,55.34,134753.0,49.2156,49.2423,49.2067,49.2156,134753.0
2019-04-17 13:30:00,55.34,55.36,55.32,55.32,751605.0,49.2156,49.2334,49.1978,49.1978,751605.0
2019-04-17 14:00:00,55.32,55.33,55.27,55.29,176400.0,49.1978,49.2067,49.1533,49.1711,176400.0
2019-04-17 14:30:00,55.29,55.35,55.29,55.34,202773.0,49.1711,49.2245,49.1711,49.2156,202773.0
2019-04-17 15:00:00,55.35,55.37,55.33,55.34,2839266.0,49.2245,49.2423,49.2067,49.2156,2839266.0
2019-04-17 15:30:00,55.34,55.35,55.29,55.3,1978538.0,49.2156,49.2245,49.1711,49.18,1978538.0
2019-04-18 09:30:00,55.4,55.44,55.35,55.36,1049284.0,49.2689,49.3045,49.2245,49.2334,1049284.0
2019-04-18 10:00:00,55.36,55.36,55.28,55.3,565063.0,49.2334,49.2334,49.1622,49.18,565063.0
2019-04-18 10:30:00,55.29,55.34,55.25,55.33,532812.0,49.1711,49.2156,49.1355,49.2067,532812.0
2019-04-18 11:00:00,55.34,55.41,55.3,55.33,10021420.0,49.2156,49.2778,49.18,49.2067,10021420.0
2019-04-18 11:30:00,55.34,55.37,55.33,55.35,235352.0,49.2156,49.2423,49.2067,49.2245,235352.0
2019-04-18 12:00:00,55.36,55.37,55.33,55.36,572163.0,49.2334,49.2423,49.2067,49.2334,572163.0
2019-04-18 12:30:00,55.36,55.42,55.35,55.37,114934.0,49.2334,49.2867,49.2245,49.2423,114934.0
2019-04-18 13:00:00,55.36,55.38,55.35,55.38,188000.0,49.2334,49.2512,49.2245,49.2512,188000.0
2019-04-18 13:30:00,55.38,55.41,55.37,55.39,172530.0,49.2512,49.2778,49.2423,49.26,172530.0
2019-04-18 14:00:00,55.4,55.42,55.38,55.41,214353.0,49.2689,49.2867,49.2512,49.2778,214353.0
2019-04-18 14:30:00,55.41,55.45,55.41,55.43,346606.0,49.2778,49.3134,49.2778,49.2956,346606.0
2019-04-18 15:00:00,55.43,55.43,55.38,55.4,344323.0,49.2956,49.2956,49.2512,49.2689,344323.0
2019-04-18 15:30:00,55.39,55.4,55.31,55.36,1294169.0,49.26,49.2689,49.1889,49.2334,1294169.0
2019-04-22 09:30:00,55.0,55.14,55.0,55.12,211304.0,48.9132,49.0377,48.9132,49.0199,211304.0
2019-04-22 10:00:00,55.12,55.16,55.1,55.14,804245.0,49.0199,49.0555,49.0021,49.0377,804245.0
2019-04-22 10:30:00,55.14,55.17,55.1,55.15,209513.0,49.0377,49.0644,49.0021,49.0466,209513.0
2019-04-22 11:00:00,55.16,55.16,55.12,55.16,111014.0,49.0555,49.0555,49.0199,49.0555,111014.0
2019-04-22 11:30:00,55.15,55.18,55.14,55.15,621780.0,49.0466,49.0733,49.0377,49.0466,621780.0
2019-04-22 12:00:00,55.14,55.16,55.13,55.16,115444.0,49.0377,49.0555,49.0288,49.0555,115444.0
2019-04-22 12:30:00,55.15,55.16,55.11,55.12,119851.0,49.0466,49.0555,49.011,49.0199,119851.0
2019-04-22 13:00:00,55.12,55.13,55.11,55.13,25148.0,49.0199,49.0288,49.011,49.0288,25148.0
2019-04-22 13:30:00,55.12,55.15,55.12,55.14,102580.0,49.0199,49.0466,49.0199,49.0377,102580.0
2019-04-22 14:00:00,55.15,55.15,55.14,55.15,65836.0,49.0466,49.0466,49.0377,49.0466,65836.0
2019-04-22 14:30:00,55.15,55.15,55.12,55.13,103414.0,49.0466,49.0466,49.0199,49.0288,103414.0
2019-04-22 15:00:00,55.13,55.13,55.1,55.11,118463.0,49.0288,49.0288,49.0021,49.011,118463.0
2019-04-22 15:30:00,55.12,55.17,55.11,55.16,613399.0,49.0199,49.0644,49.011,49.0555,613399.0
2019-04-23 09:30:00,55.15,55.21,55.12,55.21,344717.0,49.0466,49.1,49.0199,49.1,344717.0
2019-04-23 10:00:00,55.21,55.25,55.19,55.23,193944.0,49.1,49.1355,49.0822,49.1178,193944.0
2019-04-23 10:30:00,55.23,55.3,55.18,55.29,692142.0,49.1178,49.18,49.0733,49.1711,692142.0
2019-04-23 11:00:00,55.29,55.38,55.29,55.38,767821.0,49.1711,49.2512,49.1711,49.2512,767821.0
2019-04-23 11:30:00,55.37,55.42,55.36,55.4,272743.0,49.2423,49.2867,49.2334,49.2689,272743.0
2019-04-23 12:00:00,55.4,55.45,55.39,55.41,214935.0,49.2689,49.3134,49.26,49.2778,214935.0
2019-04-23 12:30:00,55.41,55.44,55.38,55.44,347772.0,49.2778,49.3045,49.2512,49.3045,347772.0
2019-04-23 13:00:00,55.44,55.45,55.42,55.43,216932.0,49.3045,49.3134,49.2867,49.2956,216932.0
2019-04-23 13:30:00,55.43,55.45,55.42,55.43,76988.0,49.2956,49.3134,49.2867,49.2956,76988.0
2019-04-23 14:00:00,55.43,55.45,55.42,55.44,214851.0,49.2956,49.3134,49.2867,49.3045,214851.0
2019-04-23 14:30:00,55.43,55.46,55.43,55.44,230082.0,49.2956,49.3223,49.2956,49.3045,230082.0
2019-04-23 15:00:00,55.44,55.46,55.43,55.43,310392.0,49.3045,49.3223,49.2956,49.2956,310392.0
2019-04-23 15:30:00,55.44,55.48,55.43,55.47,443093.0,49.3045,49.3401,49.2956,49.3312,443093.0
2019-04-24 09:30:00,54.89,54.89,54.8,54.88,1351552.0,48.8154,48.8154,48.7353,48.8065,1351552.0
2019-04-24 10:00:00,54.87,54.94,54.84,54.92,370442.0,48.7976,48.8598,48.7709,48.8421,370442.0
2019-04-24 10:30:00,54.92,54.94,54.88,54.94,649163.0,48.8421,48.8598,48.8065,48.8598,649163.0
2019-04-24 11:00:00,54.94,54.94,54.84,54.85,220840.0,48.8598,48.8598,48.7709,48.7798,220840.0
2019-04-24 11:30:00,54.85,54.9,54.81,54.84,314373.0,48.7798,48.8243,48.7442,48.7709,314373.0
2019-04-24 12:00:00,54.84,54.85,54.79,54.83,563931.0,48.7709,48.7798,48.7264,48.762,563931.0
2019-04-24 12:30:00,54.83,54.84,54.77,54.78,441339.0,48.762,48.7709,48.7087,48.7176,441339.0
2019-04-24 13:00:00,54.78,54.81,54.75,54.8,305237.0,48.7176,48.7442,48.6909,48.7353,305237.0
2019-04-24 13:30:00,54.8,54.82,54.79,54.81,232690.0,48.7353,48.7531,48.7264,48.7442,232690.0
2019-04-24 14:00:00,54.8,54.83,54.78,54.79,478883.0,48.7353,48.762,48.7176,48.7264,478883.0
2019-04-24 14:30:00,54.79,54.8,54.76,54.77,511152.0,48.7264,48.7353,48.6998,48.7087,511152.0
2019-04-24 15:00:00,54.77,54.8,54.76,54.79,402527.0,48.7087,48.7353,48.6998,48.7264,402527.0
2019-04-24 15:30:00,54.78,54.84,54.77,54.8,1898614.0,48.7176,48.7709,48.7087,48.7353,1898614.0
2019-04-25 09:30:00,55.01,55.01,54.91,55.0,680538.0,48.9221,48.9221,48.8332,48.9132,680538.0
2019-04-25 10:00:00,55.0,55.04,54.91,54.96,425962.0,48.9132,48.9488,48.8332,48.8776,425962.0
2019-04-25 10:30:00,54.96,55.05,54.94,55.04,593063.0,48.8776,48.9577,48.8598,48.9488,593063.0
2019-04-25 11:00:00,55.04,55.1,55.0,55.03,454468.0,48.9488,49.0021,48.9132,48.9399,454468.0
2019-04-25 11:30:00,55.03,55.06,54.98,54.98,1112771.0,48.9399,48.9666,48.8954,48.8954,1112771.0
2019-04-25 12:00:00,54.98,55.0,54.94,54.94,473328.0,48.8954,48.9132,48.8598,48.8598,473328.0
2019-04-25 12:30:00,54.94,55.0,54.94,54.98,232134.0,48.8598,48.9132,48.8598,48.8954,232134.0
2019-04-25 13:00:00,54.98,55.02,54.96,55.01,175264.0,48.8954,48.931,48.8776,48.9221,175264.0
2019-04-25 13:30:00,55.02,55.02,54.96,54.98,381271.0,48.931,48.931,48.8776,48.8954,381271.0
2019-04-25 14:00:00,54.98,55.0,54.93,54.95,205602.0,48.8954,48.9132,48.851,48.8687,205602.0
2019-04-25 14:30:00,54.95,54.95,54.9,54.91,1143457.0,48.8687,48.8687,48.8243,48.8332,1143457.0
2019-04-25 15:00:00,54.91,54.92,54.86,54.89,453022.0,48.8332,48.8421,48.7887,48.8154,453022.0
2019-04-25 15:30:00,54.89,54.91,54.87,54.89,1184539.0,48.8154,48.8332,48.7976,48.8154,1184539.0
2019-04-26 09:30:00,55.24,55.25,55.12,55.18,626596.0,49.1266,49.1355,49.0199,49.0733,626596.0
2019-04-26 10:00:00,55.19,55.32,55.17,55.3,527014.0,49.0822,49.1978,49.0644,49.18,527014.0
2019-04-26 10:30:00,55.3,55.37,55.27,55.28,616739.0,49.18,49.2423,49.1533,49.1622,616739.0
2019-04-26 11:00:00,55.28,55.35,55.25,55.34,418499.0,49.1622,49.2245,49.1355,49.2156,418499.0
2019-04-26 11:30:00,55.33,55.35,55.31,55.31,483052.0,49.2067,49.2245,49.1889,49.1889,483052.0
2019-04-26 12:00:00,55.32,55.34,55.3,55.33,246885.0,49.1978,49.2156,49.18,49.2067,246885.0
2019-04-26 12:30:00,55.32,55.34,55.3,55.33,244507.0,49.1978,49.2156,49.18,49.2067,244507.0
2019-04-26 13:00:00,55.33,55.33,55.28,55.29,77064.0,49.2067,49.2067,49.1622,49.1711,77064.0
2019-04-26 13:30:00,55.28,55.33,55.28,55.33,86029.0,49.1622,49.2067,49.1622,49.2067,86029.0
2019-04-26 14:00:00,55.33,55.36,55.27,55.33,135350.0,49.2067,49.2334,49.1533,49.2067,135350.0
2019-04-26 14:30:00,55.33,55.34,55.29,55.33,180407.0,49.2067,49.2156,49.1711,49.2067,180407.0
2019-04-26 15:00:00,55.33,55.37,55.3,55.35,402965.0,49.2067,49.2423,49.18,49.2245,402965.0
2019-04-26 15:30:00,55.35,55.43,55.34,55.4,1176144.0,49.2245,49.2956,49.2156,49.2689,1176144.0
2019-04-29 09:30:00,55.48,55.48,55.41,55.45,411652.0,49.3401,49.3401,49.2778,49.3134,411652.0
2019-04-29 10:00:00,55.46,55.48,55.4,55.48,413949.0,49.3223,49.3401,49.2689,49.3401,413949.0
2019-04-29 10:30:00,55.47,55.56,55.46,55.56,412160.0,49.3312,49.4112,49.3223,49.4112,412160.0
2019-04-29 11:00:00,55.55,55.58,55.53,55.54,343742.0,49.4023,49.429,49.3846,49.3934,343742.0
2019-04-29 11:30:00,55.54,55.55,55.48,55.51,259482.0,49.3934,49.4023,49.3401,49.3668,259482.0
2019-04-29 12:00:00,55.5,55.57,55.48,55.57,190823.0,49.3579,49.4201,49.3401,49.4201,190823.0
2019-04-29 12:30:00,55.57,55.6,55.53,55.59,659806.0,49.4201,49.4468,49.3846,49.4379,659806.0
2019-04-29 13:00:00,55.58,55.59,55.56,55.58,348128.0,49.429,49.4379,49.4112,49.429,348128.0
2019-04-29 13:30:00,55.58,55.62,55.57,55.62,107264.0,49.429,49.4646,49.4201,49.4646,107264.0
2019-04-29 14:00:00,55.61,55.65,55.6,55.64,315420.0,49.4557,49.4913,49.4468,49.4824,315420.0
2019-04-29 14:30:00,55.64,55.65,55.61,55.63,435637.0,49.4824,49.4913,49.4557,49.4735,435637.0
2019-04-29 15:00:00,55.64,55.65,55.55,55.56,1040709.0,49.4824,49.4913,49.4023,49.4112,1040709.0
2019-04-29 15:30:00,55.57,55.61,55.55,55.6,1416323.0,49.4201,49.4557,49.4023,49.4468,1416323.0
2019-04-30 09:30:00,55.62,55.62,55.55,55.6,388929.0,49.4646,49.4646,49.4023,49.4468,388929.0
2019-04-30 10:00:00,55.6,55.6,55.49,55.52,849426.0,49.4468,49.4468,49.349,49.3757,849426.0
2019-04-30 10:30:00,55.53,55.58,55.49,55.53,523999.0,49.3846,49.429,49.349,49.3846,523999.0
2019-04-30 11:00:00,55.53,55.53,55.34,55.45,467581.0,49.3846,49.3846,49.2156,49.3134,467581.0
2019-04-30 11:30:00,55.45,55.58,55.44,55.5,959292.0,49.3134,49.429,49.3045,49.3579,959292.0
2019-04-30 12:00:00,55.5,55.56,55.48,55.52,451077.0,49.3579,49.4112,49.3401,49.3757,451077.0
2019-04-30 12:30:00,55.51,55.52,55.4,55.45,160777.0,49.3668,49.3757,49.2689,49.3134,160777.0
2019-04-30 13:00:00,55.46,55.51,55.41,55.43,219297.0,49.3223,49.3668,49.2778,49.2956,219297.0
2019-04-30 13:30:00,55.42,55.61,55.41,55.54,793921.0,49.2867,49.4557,49.2778,49.3934,793921.0
2019-04-30 14:00:00,55.54,55.55,55.46,55.5,486030.0,49.3934,49.4023,49.3223,49.3579,486030.0
2019-04-30 14:30:00,55.5,55.54,55.44,55.48,1285230.0,49.3579,49.3934,49.3045,49.3401,1285230.0
2019-04-30 15:00:00,55.48,55.51,55.42,55.43,754307.0,49.3401,49.3668,49.2867,49.2956,754307.0
2019-04-30 15:30:00,55.43,55.52,55.42,55.47,2829348.0,49.2956,49.3757,49.2867,49.3312,2829348.0
2019-05-01 09:30:00,55.47,55.6,55.44,55.51,1244866.0,49.3312,49.4468,49.3045,49.3668,1244866.0
2019-05-01 10:00:00,55.5,55.58,55.45,55.48,532132.0,49.3579,49.429,49.3134,49.3401,532132.0
2019-05-01 10:30:00,55.48,55.55,55.45,55.54,322577.0,49.3401,49.4023,49.3134,49.3934,322577.0
2019-05-01 11:00:00,55.54,55.64,55.53,55.63,966515.0,49.3934,49.4824,49.3846,49.4735,966515.0
2019-05-01 11:30:00,55.63,55.67,55.59,55.61,302488.0,49.4735,49.5091,49.4379,49.4557,302488.0
2019-05-01 12:00:00,55.6,55.6,55.45,55.48,155707.0,49.4468,49.4468,49.3134,49.3401,155707.0
2019-05-01 12:30:00,55.48,55.49,55.41,55.47,259698.0,49.3401,49.349,49.2778,49.3312,259698.0
2019-05-01 13:00:00,55.47,55.52,55.43,55.47,366007.0,49.3312,49.3757,49.2956,49.3312,366007.0
2019-05-01 13:30:00,55.47,55.57,55.44,55.52,261237.0,49.3312,49.4201,49.3045,49.3757,261237.0
2019-05-01 14:00:00,55.52,55.69,55.41,55.63,608319.0,49.3757,49.5268,49.2778,49.4735,608319.0
2019-05-01 14:30:00,55.63,55.66,55.22,55.41,1079414.0,49.4735,49.5002,49.1089,49.2778,1079414.0
2019-05-01 15:00:00,55.41,55.47,55.29,55.34,851611.0,49.2778,49.3312,49.1711,49.2156,851611.0
2019-05-01 15:30:00,55.34,55.35,55.17,55.22,1709300.0,49.2156,49.2245,49.0644,49.1089,1709300.0
2019-05-02 09:30:00,55.22,55.34,55.19,55.32,409249.0,49.1089,49.2156,49.0822,49.1978,409249.0
2019-05-02 10:00:00,55.32,55.4,55.3,55.35,631967.0,49.1978,49.2689,49.18,49.2245,631967.0
2019-05-02 10:30:00,55.35,55.41,55.26,55.26,396841.0,49.2245,49.2778,49.1444,49.1444,396841.0
2019-05-02 11:00:00,55.26,55.34,55.07,55.1,406327.0,49.1444,49.2156,48.9755,49.0021,406327.0
2019-05-02 11:30:00,55.1,55.19,55.02,55.08,1086412.0,49.0021,49.0822,48.931,48.9844,1086412.0
2019-05-02 12:00:00,55.09,55.13,55.02,55.1,292440.0,48.9932,49.0288,48.931,49.0021,292440.0
2019-05-02 12:30:00,55.11,55.22,55.08,55.15,987673.0,49.011,49.1089,48.9844,49.0466,987673.0
2019-05-02 13:00:00,55.16,55.27,55.11,55.23,517352.0,49.0555,49.1533,49.011,49.1178,517352.0
2019-05-02 13:30:00,55.23,55.28,55.16,55.17,279646.0,49.1178,49.1622,49.0555,49.0644,279646.0
2019-05-02 14:00:00,55.16,55.25,55.14,55.17,410954.0,49.0555,49.1355,49.0377,49.0644,410954.0
2019-05-02 14:30:00,55.17,55.22,55.1,55.14,399001.0,49.0644,49.1089,49.0021,49.0377,399001.0
2019-05-02 15:00:00,55.15,55.26,55.14,55.24,705183.0,49.0466,49.1444,49.0377,49.1266,705183.0
2019-05-02 15:30:00,55.25,55.29,55.18,55.25,1571535.0,49.1355,49.1711,49.0733,49.1355,1571535.0
2019-05-03 09:30:00,55.51,55.65,55.51,55.61,518999.0,49.3668,49.4913,49.3668,49.4557,518999.0
2019-05-03 10:00:00,55.6,55.68,55.59,55.65,612046.0,49.4468,49.518,49.4379,49.4913,612046.0
2019-05-03 10:30:00,55.65,55.74,55.63,55.72,497130.0,49.4913,49.5713,49.4735,49.5535,497130.0
2019-05-03 11:00:00,55.73,55.8,55.72,55.76,194399.0,49.5624,49.6247,49.5535,49.5891,194399.0
2019-05-03 11:30:00,55.76,55.81,55.73,55.79,890362.0,49.5891,49.6336,49.5624,49.6158,890362.0
2019-05-03 12:00:00,55.79,55.83,55.77,55.83,298204.0,49.6158,49.6514,49.598,49.6514,298204.0
2019-05-03 12:30:00,55.83,55.84,55.78,55.83,207395.0,49.6514,49.6602,49.6069,49.6514,207395.0
2019-05-03 13:00:00,55.83,55.86,55.81,55.85,80195.0,49.6514,49.678,49.6336,49.6691,80195.0
2019-05-03 13:30:00,55.85,55.9,55.84,55.87,115838.0,49.6691,49.7136,49.6602,49.6869,115838.0
2019-05-03 14:00:00,55.88,55.91,55.86,55.89,193560.0,49.6958,49.7225,49.678,49.7047,193560.0
2019-05-03 14:30:00,55.89,55.93,55.86,55.89,470716.0,49.7047,49.7403,49.678,49.7047,470716.0
2019-05-03 15:00:00,55.88,55.91,55.85,55.9,207707.0,49.6958,49.7225,49.6691,49.7136,207707.0
2019-05-03 15:30:00,55.89,55.99,55.89,55.97,1056884.0,49.7047,49.7936,49.7047,49.7759,1056884.0
2019-05-06 09:30:00,54.81,55.11,54.81,55.11,1240327.0,48.7442,49.011,48.7442,49.011,1240327.0
2019-05-06 10:00:00,55.11,55.16,55.03,55.11,897859.0,49.011,49.0555,48.9399,49.011,897859.0
2019-05-06 10:30:00,55.11,55.22,55.09,55.22,1060146.0,49.011,49.1089,48.9932,49.1089,1060146.0
2019-05-06 11:00:00,55.21,55.31,55.17,55.31,597097.0,49.1,49.1889,49.0644,49.1889,597097.0
2019-05-06 11:30:00,55.32,55.32,55.19,55.21,696589.0,49.1978,49.1978,49.0822,49.1,696589.0
2019-05-06 12:00:00,55.21,55.25,55.19,55.23,577355.0,49.1,49.1355,49.0822,49.1178,577355.0
2019-05-06 12:30:00,55.23,55.3,55.16,55.17,430694.0,49.1178,49.18,49.0555,49.0644,430694.0
2019-05-06 13:00:00,55.16,55.25,55.14,55.21,728126.0,49.0555,49.1355,49.0377,49.1,728126.0
2019-05-06 13:30:00,55.21,55.27,55.19,55.26,556199.0,49.1,49.1533,49.0822,49.1444,556199.0
2019-05-06 14:00:00,55.26,55.29,55.22,55.27,736573.0,49.1444,49.1711,49.1089,49.1533,736573.0
2019-05-06 14:30:00,55.27,55.4,55.26,55.38,977476.0,49.1533,49.2689,49.1444,49.2512,977476.0
2019-05-06 15:00:00,55.38,55.41,55.32,55.36,747296.0,49.2512,49.2778,49.1978,49.2334,747296.0
2019-05-06 15:30:00,55.35,55.43,55.34,55.39,1036282.0,49.2245,49.2956,49.2156,49.26,1036282.0
2019-05-07 09:30:00,54.89,54.97,54.79,54.83,1138034.0,48.8154,48.8865,48.7264,48.762,1138034.0
2019-05-07 10:00:00,54.82,54.83,54.66,54.74,1003460.0,48.7531,48.762,48.6108,48.682,1003460.0
2019-05-07 10:30:00,54.74,54.75,54.58,54.59,587809.0,48.682,48.6909,48.5397,48.5486,587809.0
2019-05-07 11:00:00,54.59,54.63,54.51,54.59,851563.0,48.5486,48.5842,48.4774,48.5486,851563.0
2019-05-07 11:30:00,54.59,54.65,54.47,54.52,1319828.0,48.5486,48.6019,48.4419,48.4863,1319828.0
2019-05-07 12:00:00,54.51,54.58,54.46,54.56,398606.0,48.4774,48.5397,48.433,48.5219,398606.0
2019-05-07 12:30:00,54.56,54.59,54.49,54.5,405030.0,48.5219,48.5486,48.4596,48.4685,405030.0
2019-05-07 13:00:00,54.49,54.5,54.37,54.39,621747.0,48.4596,48.4685,48.3529,48.3707,621747.0
2019-05-07 13:30:00,54.38,54.42,54.35,54.35,880292.0,48.3618,48.3974,48.3351,48.3351,880292.0
2019-05-07 14:00:00,54.35,54.4,54.27,54.28,813185.0,48.3351,48.3796,48.264,48.2729,813185.0
2019-05-07 14:30:00,54.28,54.32,54.22,54.3,1178334.0,48.2729,48.3085,48.2195,48.2907,1178334.0
2019-05-07 15:00:00,54.3,54.35,54.24,54.29,998672.0,48.2907,48.3351,48.2373,48.2818,998672.0
2019-05-07 15:30:00,54.29,54.44,54.22,54.39,3058720.0,48.2818,48.4152,48.2195,48.3707,3058720.0
2019-05-08 09:30:00,53.94,54.05,53.85,53.98,2140990.0,47.9705,48.0683,47.8905,48.0061,2140990.0
2019-05-08 10:00:00,53.98,54.03,53.92,53.94,878799.0,48.0061,48.0506,47.9527,47.9705,878799.0
2019-05-08 10:30:00,53.93,54.07,53.87,54.06,770838.0,47.9616,48.0861,47.9083,48.0772,770838.0
2019-05-08 11:00:00,54.07,54.18,54.06,54.11,1961175.0,48.0861,48.184,48.0772,48.1217,1961175.0
2019-05-08 11:30:00,54.12,54.14,53.98,54.05,1090765.0,48.1306,48.1484,48.0061,48.0683,1090765.0
2019-05-08 12:00:00,54.05,54.07,53.97,54.05,466884.0,48.0683,48.0861,47.9972,48.0683,466884.0
2019-05-08 12:30:00,54.05,54.13,54.04,54.13,276417.0,48.0683,48.1395,48.0594,48.1395,276417.0
2019-05-08 13:00:00,54.13,54.15,54.09,54.12,205198.0,48.1395,48.1573,48.1039,48.1306,205198.0
2019-05-08 13:30:00,54.13,54.15,54.1,54.12,287264.0,48.1395,48.1573,48.1128,48.1306,287264.0
2019-05-08 14:00:00,54.13,54.13,54.06,54.11,214254.0,48.1395,48.1395,48.0772,48.1217,214254.0
2019-05-08 14:30:00,54.12,54.14,54.08,54.11,727602.0,48.1306,48.1484,48.095,48.1217,727602.0
2019-05-08 15:00:00,54.11,54.22,54.11,54.2,1023286.0,48.1217,48.2195,48.1217,48.2017,1023286.0
2019-05-08 15:30:00,54.21,54.21,54.01,54.02,2092842.0,48.2106,48.2106,48.0328,48.0417,2092842.0
2019-05-09 09:30:00,53.33,53.37,53.23,53.31,1270733.0,47.428,47.4636,47.3391,47.4102,1270733.0
2019-05-09 10:00:00,53.31,53.33,53.19,53.23,1061059.0,47.4102,47.428,47.3035,47.3391,1061059.0
2019-05-09 10:30:00,53.23,53.27,53.13,53.14,785462.0,47.3391,47.3747,47.2502,47.2591,785462.0
2019-05-09 11:00:00,53.13,53.22,53.09,53.11,571307.0,47.2502,47.3302,47.2146,47.2324,571307.0
2019-05-09 11:30:00,53.12,53.3,53.11,53.26,607594.0,47.2413,47.4013,47.2324,47.3658,607594.0
2019-05-09 12:00:00,53.25,53.4,53.22,53.37,689486.0,47.3569,47.4903,47.3302,47.4636,689486.0
2019-05-09 12:30:00,53.37,53.63,53.37,53.52,772093.0,47.4636,47.6948,47.4636,47.597,772093.0
2019-05-09 13:00:00,53.53,53.59,53.5,53.57,455863.0,47.6059,47.6592,47.5792,47.6415,455863.0
2019-05-09 13:30:00,53.56,53.75,53.54,53.67,373440.0,47.6326,47.8015,47.6148,47.7304,373440.0
2019-05-09 14:00:00,53.67,53.77,53.62,53.72,478886.0,47.7304,47.8193,47.6859,47.7749,478886.0
2019-05-09 14:30:00,53.71,53.75,53.59,53.6,291845.0,47.766,47.8015,47.6592,47.6681,291845.0
2019-05-09 15:00:00,53.58,53.7,53.53,53.69,610577.0,47.6504,47.7571,47.6059,47.7482,610577.0
2019-05-09 15:30:00,53.7,53.75,53.63,53.7,1023005.0,47.7571,47.8015,47.6948,47.7571,1023005.0
2019-05-10 09:30:00,53.59,53.69,53.59,53.61,393071.0,47.6592,47.7482,47.6592,47.677,393071.0
2019-05-10 10:00:00,53.61,53.61,53.38,53.38,301967.0,47.677,47.677,47.4725,47.4725,301967.0
2019-05-10 10:30:00,53.38,53.39,53.23,53.24,373390.0,47.4725,47.4814,47.3391,47.348,373390.0
2019-05-10 11:00:00,53.23,53.39,53.17,53.34,1082306.0,47.3391,47.4814,47.2857,47.4369,1082306.0
2019-05-10 11:30:00,53.32,53.45,53.26,53.36,890711.0,47.4191,47.5347,47.3658,47.4547,890711.0
2019-05-10 12:00:00,53.36,53.56,53.36,53.54,404621.0,47.4547,47.6326,47.4547,47.6148,404621.0
2019-05-10 12:30:00,53.53,53.74,53.53,53.72,469701.0,47.6059,47.7926,47.6059,47.7749,469701.0
2019-05-10 13:00:00,53.73,53.84,53.7,53.81,518257.0,47.7838,47.8816,47.7571,47.8549,518257.0
2019-05-10 13:30:00,53.81,53.93,53.8,53.88,572439.0,47.8549,47.9616,47.846,47.9172,572439.0
2019-05-10 14:00:00,53.88,53.92,53.79,53.84,471029.0,47.9172,47.9527,47.8371,47.8816,471029.0
2019-05-10 14:30:00,53.84,53.95,53.81,53.93,226839.0,47.8816,47.9794,47.8549,47.9616,226839.0
2019-05-10 15:00:00,53.93,54.09,53.93,54.06,360244.0,47.9616,48.1039,47.9616,48.0772,360244.0
2019-05-10 15:30:00,54.06,54.08,53.89,54.07,1603999.0,48.0772,48.095,47.926,48.0861,1603999.0
2019-05-13 09:30:00,53.19,53.24,53.03,53.07,746158.0,47.3035,47.348,47.1612,47.1968,746158.0
2019-05-13 10:00:00,53.06,53.07,52.98,53.05,793784.0,47.1879,47.1968,47.1168,47.179,793784.0
2019-05-13 10:30:00,53.04,53.14,52.99,53.03,569594.0,47.1701,47.2591,47.1257,47.1612,569594.0
2019-05-13 11:00:00,53.04,53.07,52.91,52.94,305750.0,47.1701,47.1968,47.0545,47.0812,305750.0
2019-05-13 11:30:00,52.95,52.99,52.88,52.96,1075743.0,47.0901,47.1257,47.0278,47.099,1075743.0
2019-05-13 12:00:00,52.97,52.97,52.85,52.88,405976.0,47.1079,47.1079,47.0011,47.0278,405976.0
2019-05-13 12:30:00,52.88,52.93,52.79,52.81,910812.0,47.0278,47.0723,46.9478,46.9656,910812.0
2019-05-13 13:00:00,52.8,52.84,52.78,52.8,890006.0,46.9567,46.9923,46.9389,46.9567,890006.0
2019-05-13 13:30:00,52.8,52.95,52.8,52.93,1135313.0,46.9567,47.0901,46.9567,47.0723,1135313.0
2019-05-13 14:00:00,52.92,53.06,52.85,52.93,2991918.0,47.0634,47.1879,47.0011,47.0723,2991918.0
2019-05-13 14:30:00,52.93,53.02,52.84,52.96,1092599.0,47.0723,47.1523,46.9923,47.099,1092599.0
2019-05-13 15:00:00,52.96,53.03,52.87,52.9,548613.0,47.099,47.1612,47.0189,47.0456,548613.0
2019-05-13 15:30:00,52.89,52.89,52.76,52.83,1543778.0,47.0367,47.0367,46.9211,46.9834,1543778.0
2019-05-14 09:30:00,53.49,53.56,53.42,53.47,650576.0,47.5703,47.6326,47.5081,47.5525,650576.0
2019-05-14 10:00:00,53.48,53.55,53.48,53.54,655842.0,47.5614,47.6237,47.5614,47.6148,655842.0
2019-05-14 10:30:00,53.54,53.59,53.5,53.53,570132.0,47.6148,47.6592,47.5792,47.6059,570132.0
2019-05-14 11:00:00,53.53,53.65,53.5,53.59,643893.0,47.6059,47.7126,47.5792,47.6592,643893.0
2019-05-14 11:30:00,53.59,53.65,53.58,53.61,617818.0,47.6592,47.7126,47.6504,47.677,617818.0
2019-05-14 12:00:00,53.62,53.64,53.56,53.59,468009.0,47.6859,47.7037,47.6326,47.6592,468009.0
2019-05-14 12:30:00,53.59,53.65,53.57,53.62,310927.0,47.6592,47.7126,47.6415,47.6859,310927.0
2019-05-14 13:00:00,53.62,53.7,53.61,53.67,220773.0,47.6859,47.7571,47.677,47.7304,220773.0
2019-05-14 13:30:00,53.68,53.71,53.67,53.68,181332.0,47.7393,47.766,47.7304,47.7393,181332.0
2019-05-14 14:00:00,53.67,53.7,53.63,53.68,534324.0,47.7304,47.7571,47.6948,47.7393,534324.0
2019-05-14 14:30:00,53.68,53.69,53.59,53.62,387386.0,47.7393,47.7482,47.6592,47.6859,387386.0
2019-05-14 15:00:00,53.62,53.68,53.61,53.65,488672.0,47.6859,47.7393,47.677,47.7126,488672.0
2019-05-14 15:30:00,53.64,53.64,53.54,53.57,1006917.0,47.7037,47.7037,47.6148,47.6415,1006917.0
2019-05-15 09:30:00,53.19,53.3,53.13,53.28,800111.0,47.3035,47.4013,47.2502,47.3836,800111.0
2019-05-15 10:00:00,53.29,53.52,53.23,53.51,2338856.0,47.3924,47.597,47.3391,47.5881,2338856.0
2019-05-15 10:30:00,53.52,53.63,53.52,53.62,637798.0,47.597,47.6948,47.597,47.6859,637798.0
2019-05-15 11:00:00,53.62,53.64,53.54,53.64,722111.0,47.6859,47.7037,47.6148,47.7037,722111.0
2019-05-15 11:30:00,53.64,53.69,53.6,53.68,242862.0,47.7037,47.7482,47.6681,47.7393,242862.0
2019-05-15 12:00:00,53.68,53.72,53.63,53.66,164414.0,47.7393,47.7749,47.6948,47.7215,164414.0
2019-05-15 12:30:00,53.66,53.7,53.64,53.68,93236.0,47.7215,47.7571,47.7037,47.7393,93236.0
2019-05-15 13:00:00,53.68,53.69,53.64,53.65,206079.0,47.7393,47.7482,47.7037,47.7126,206079.0
2019-05-15 13:30:00,53.66,53.74,53.65,53.73,184090.0,47.7215,47.7926,47.7126,47.7838,184090.0
2019-05-15 14:00:00,53.73,53.75,53.7,53.72,128576.0,47.7838,47.8015,47.7571,47.7749,128576.0
2019-05-15 14:30:00,53.71,53.72,53.66,53.69,155617.0,47.766,47.7749,47.7215,47.7482,155617.0
2019-05-15 15:00:00,53.69,53.74,53.68,53.73,178313.0,47.7482,47.7926,47.7393,47.7838,178313.0
2019-05-15 15:30:00,53.73,53.74,53.7,53.71,661111.0,47.7838,47.7926,47.7571,47.766,661111.0
2019-05-16 09:30:00,53.81,53.92,53.79,53.91,358247.0,47.8549,47.9527,47.8371,47.9438,358247.0
2019-05-16 10:00:00,53.91,53.97,53.87,53.96,248741.0,47.9438,47.9972,47.9083,47.9883,248741.0
2019-05-16 10:30:00,53.97,54.04,53.93,54.04,309613.0,47.9972,48.0594,47.9616,48.0594,309613.0
2019-05-16 11:00:00,54.03,54.1,54.0,54.02,596535.0,48.0506,48.1128,48.0239,48.0417,596535.0
2019-05-16 11:30:00,54.02,54.12,54.0,54.11,361253.0,48.0417,48.1306,48.0239,48.1217,361253.0
2019-05-16 12:00:00,54.11,54.14,54.07,54.08,293529.0,48.1217,48.1484,48.0861,48.095,293529.0
2019-05-16 12:30:00,54.08,54.11,54.0,54.0,189087.0,48.095,48.1217,48.0239,48.0239,189087.0
2019-05-16 13:00:00,54.01,54.05,53.98,54.04,161401.0,48.0328,48.0683,48.0061,48.0594,161401.0
2019-05-16 13:30:00,54.04,54.04,53.96,53.98,197817.0,48.0594,48.0594,47.9883,48.0061,197817.0
2019-05-16 14:00:00,53.97,54.02,53.96,54.02,257398.0,47.9972,48.0417,47.9883,48.0417,257398.0
2019-05-16 14:30:00,54.02,54.03,53.95,53.98,111774.0,48.0417,48.0506,47.9794,48.0061,111774.0
2019-05-16 15:00:00,53.98,53.98,53.91,53.95,304118.0,48.0061,48.0061,47.9438,47.9794,304118.0
2019-05-16 15:30:00,53.95,53.95,53.82,53.9,1038795.0,47.9794,47.9794,47.8638,47.9349,1038795.0
2019-05-17 09:30:00,53.84,53.96,53.8,53.85,515903.0,47.8816,47.9883,47.846,47.8905,515903.0
2019-05-17 10:00:00,53.84,53.93,53.78,53.91,361041.0,47.8816,47.9616,47.8282,47.9438,361041.0
2019-05-17 10:30:00,53.91,54.04,53.86,54.01,290025.0,47.9438,48.0594,47.8994,48.0328,290025.0
2019-05-17 11:00:00,54.02,54.06,53.95,53.95,335631.0,48.0417,48.0772,47.9794,47.9794,335631.0
2019-05-17 11:30:00,53.96,53.96,53.85,53.91,133204.0,47.9883,47.9883,47.8905,47.9438,133204.0
2019-05-17 12:00:00,53.91,53.92,53.83,53.87,132460.0,47.9438,47.9527,47.8727,47.9083,132460.0
2019-05-17 12:30:00,53.87,53.95,53.84,53.92,127472.0,47.9083,47.9794,47.8816,47.9527,127472.0
2019-05-17 13:00:00,53.91,53.95,53.86,53.87,467449.0,47.9438,47.9794,47.8994,47.9083,467449.0
2019-05-17 13:30:00,53.87,53.89,53.84,53.88,600183.0,47.9083,47.926,47.8816,47.9172,600183.0
2019-05-17 14:00:00,53.88,53.9,53.82,53.83,325683.0,47.9172,47.9349,47.8638,47.8727,325683.0
2019-05-17 14:30:00,53.83,53.87,53.82,53.86,177611.0,47.8727,47.9083,47.8638,47.8994,177611.0
2019-05-17 15:00:00,53.86,53.86,53.68,53.75,587309.0,47.8994,47.8994,47.7393,47.8015,587309.0
2019-05-17 15:30:00,53.74,53.75,53.67,53.68,1073160.0,47.7926,47.8015,47.7304,47.7393,1073160.0
2019-05-20 09:30:00,53.41,53.52,53.32,53.46,526627.0,47.4992,47.597,47.4191,47.5436,526627.0
2019-05-20 10:00:00,53.47,53.54,53.42,53.52,421998.0,47.5525,47.6148,47.5081,47.597,421998.0
2019-05-20 10:30:00,53.52,53.56,53.47,53.53,408650.0,47.597,47.6326,47.5525,47.6059,408650.0
2019-05-20 11:00:00,53.53,53.55,53.4,53.44,261117.0,47.6059,47.6237,47.4903,47.5258,261117.0
2019-05-20 11:30:00,53.44,53.49,53.38,53.45,276610.0,47.5258,47.5703,47.4725,47.5347,276610.0
2019-05-20 12:00:00,53.46,53.53,53.43,53.49,157360.0,47.5436,47.6059,47.517,47.5703,157360.0
2019-05-20 12:30:00,53.48,53.52,53.44,53.45,188857.0,47.5614,47.597,47.5258,47.5347,188857.0
2019-05-20 13:00:00,53.44,53.46,53.41,53.44,285137.0,47.5258,47.5436,47.4992,47.5258,285137.0
2019-05-20 13:30:00,53.43,53.47,53.42,53.45,224290.0,47.517,47.5525,47.5081,47.5347,224290.0
2019-05-20 14:00:00,53.45,53.46,53.41,53.41,42417.0,47.5347,47.5436,47.4992,47.4992,42417.0
2019-05-20 14:30:00,53.41,53.43,53.32,53.36,209497.0,47.4992,47.517,47.4191,47.4547,209497.0
2019-05-20 15:00:00,53.36,53.38,53.29,53.38,306835.0,47.4547,47.4725,47.3924,47.4725,306835.0
2019-05-20 15:30:00,53.37,53.44,53.35,53.41,530682.0,47.4636,47.5258,47.4458,47.4992,530682.0
2019-05-21 09:30:00,53.65,53.68,53.58,53.61,438182.0,47.7126,47.7393,47.6504,47.677,438182.0
2019-05-21 10:00:00,53.6,53.63,53.57,53.6,305843.0,47.6681,47.6948,47.6415,47.6681,305843.0
2019-05-21 10:30:00,53.6,53.74,53.59,53.68,505738.0,47.6681,47.7926,47.6592,47.7393,505738.0
2019-05-21 11:00:00,53.69,53.7,53.59,53.62,302083.0,47.7482,47.7571,47.6592,47.6859,302083.0
2019-05-21 11:30:00,53.62,53.62,53.56,53.58,165214.0,47.6859,47.6859,47.6326,47.6504,165214.0
2019-05-21 12:00:00,53.59,53.66,53.58,53.62,143502.0,47.6592,47.7215,47.6504,47.6859,143502.0
2019-05-21 12:30:00,53.62,53.64,53.58,53.64,155882.0,47.6859,47.7037,47.6504,47.7037,155882.0
2019-05-21 13:00:00,53.64,53.66,53.63,53.65,169591.0,47.7037,47.7215,47.6948,47.7126,169591.0
2019-05-21 13:30:00,53.64,53.68,53.63,53.66,72376.0,47.7037,47.7393,47.6948,47.7215,72376.0
2019-05-21 14:00:00,53.66,53.69,53.64,53.68,52900.0,47.7215,47.7482,47.7037,47.7393,52900.0
2019-05-21 14:30:00,53.69,53.71,53.66,53.67,94369.0,47.7482,47.766,47.7215,47.7304,94369.0
2019-05-21 15:00:00,53.67,53.79,53.65,53.78,3268270.0,47.7304,47.8371,47.7126,47.8282,3268270.0
2019-05-21 15:30:00,53.77,53.8,53.74,53.78,1124558.0,47.8193,47.846,47.7926,47.8282,1124558.0
2019-05-22 09:30:00,53.34,53.37,53.28,53.37,337423.0,47.4369,47.4636,47.3836,47.4636,337423.0
2019-05-22 10:00:00,53.37,53.41,53.31,53.37,1062583.0,47.4636,47.4992,47.4102,47.4636,1062583.0
2019-05-22 10:30:00,53.36,53.38,53.28,53.31,245758.0,47.4547,47.4725,47.3836,47.4102,245758.0
2019-05-22 11:00:00,53.31,53.38,53.26,53.38,135865.0,47.4102,47.4725,47.3658,47.4725,135865.0
2019-05-22 11:30:00,53.38,53.4,53.35,53.39,230314.0,47.4725,47.4903,47.4458,47.4814,230314.0
2019-05-22 12:00:00,53.39,53.41,53.34,53.34,310659.0,47.4814,47.4992,47.4369,47.4369,310659.0
2019-05-22 12:30:00,53.34,53.36,53.3,53.34,506199.0,47.4369,47.4547,47.4013,47.4369,506199.0
2019-05-22 13:00:00,53.34,53.36,53.3,53.33,428953.0,47.4369,47.4547,47.4013,47.428,428953.0
2019-05-22 13:30:00,53.33,53.4,53.31,53.36,164912.0,47.428,47.4903,47.4102,47.4547,164912.0
2019-05-22 14:00:00,53.39,53.39,53.35,53.39,98106.0,47.4814,47.4814,47.4458,47.4814,98106.0
2019-05-22 14:30:00,53.39,53.45,53.38,53.42,126908.0,47.4814,47.5347,47.4725,47.5081,126908.0
2019-05-22 15:00:00,53.43,53.44,53.38,53.39,102874.0,47.517,47.5258,47.4725,47.4814,102874.0
2019-05-22 15:30:00,53.39,53.4,53.34,53.35,522565.0,47.4814,47.4903,47.4369,47.4458,522565.0
2019-05-23 09:30:00,53.01,53.03,52.88,52.93,628076.0,47.1434,47.1612,47.0278,47.0723,628076.0
2019-05-23 10:00:00,52.92,53.02,52.91,53.01,702645.0,47.0634,47.1523,47.0545,47.1434,702645.0
2019-05-23 10:30:00,53.0,53.11,52.99,53.07,363986.0,47.1345,47.2324,47.1257,47.1968,363986.0
2019-05-23 11:00:00,53.07,53.07,52.96,53.02,468767.0,47.1968,47.1968,47.099,47.1523,468767.0
2019-05-23 11:30:00,53.02,53.05,52.92,52.93,318116.0,47.1523,47.179,47.0634,47.0723,318116.0
2019-05-23 12:00:00,52.93,53.03,52.93,52.96,203060.0,47.0723,47.1612,47.0723,47.099,203060.0
2019-05-23 12:30:00,52.97,52.98,52.92,52.94,197428.0,47.1079,47.1168,47.0634,47.0812,197428.0
2019-05-23 13:00:00,52.93,52.96,52.89,52.94,283155.0,47.0723,47.099,47.0367,47.0812,283155.0
2019-05-23 13:30:00,52.93,52.96,52.9,52.92,198591.0,47.0723,47.099,47.0456,47.0634,198591.0
2019-05-23 14:00:00,52.92,52.94,52.87,52.91,396222.0,47.0634,47.0812,47.0189,47.0545,396222.0
2019-05-23 14:30:00,52.91,52.94,52.86,52.89,201646.0,47.0545,47.0812,47.01,47.0367,201646.0
2019-05-23 15:00:00,52.89,53.04,52.85,53.01,401550.0,47.0367,47.1701,47.0011,47.1434,401550.0
2019-05-23 15:30:00,53.0,53.03,52.89,52.96,1315131.0,47.1345,47.1612,47.0367,47.099,1315131.0
2019-05-24 09:30:00,53.71,53.76,53.64,53.67,707779.0,47.766,47.8104,47.7037,47.7304,707779.0
2019-05-24 10:00:00,53.67,53.7,53.6,53.6,333069.0,47.7304,47.7571,47.6681,47.6681,333069.0
2019-05-24 10:30:00,53.61,53.61,53.54,53.55,292094.0,47.677,47.677,47.6148,47.6237,292094.0
2019-05-24 11:00:00,53.56,53.6,53.53,53.59,218631.0,47.6326,47.6681,47.6059,47.6592,218631.0
2019-05-24 11:30:00,53.6,53.66,53.59,53.63,152713.0,47.6681,47.7215,47.6592,47.6948,152713.0
2019-05-24 12:00:00,53.63,53.67,53.61,53.67,105538.0,47.6948,47.7304,47.677,47.7304,105538.0
2019-05-24 12:30:00,53.68,53.73,53.67,53.73,179032.0,47.7393,47.7838,47.7304,47.7838,179032.0
2019-05-24 13:00:00,53.73,53.75,53.68,53.69,143636.0,47.7838,47.8015,47.7393,47.7482,143636.0
2019-05-24 13:30:00,53.69,53.73,53.68,53.7,104911.0,47.7482,47.7838,47.7393,47.7571,104911.0
2019-05-24 14:00:00,53.71,53.72,53.67,53.68,164521.0,47.766,47.7749,47.7304,47.7393,164521.0
2019-05-24 14:30:00,53.68,53.72,53.67,53.71,86108.0,47.7393,47.7749,47.7304,47.766,86108.0
2019-05-24 15:00:00,53.71,53.74,53.69,53.73,249976.0,47.766,47.7926,47.7482,47.7838,249976.0
2019-05-24 15:30:00,53.72,53.74,53.68,53.74,496420.0,47.7749,47.7926,47.7393,47.7926,496420.0
2019-05-28 09:30:00,53.82,53.89,53.79,53.81,452023.0,47.8638,47.926,47.8371,47.8549,452023.0
2019-05-28 10:00:00,53.8,53.81,53.7,53.72,273893.0,47.846,47.8549,47.7571,47.7749,273893.0
2019-05-28 10:30:00,53.72,53.73,53.59,53.62,365866.0,47.7749,47.7838,47.6592,47.6859,365866.0
2019-05-28 11:00:00,53.62,53.68,53.57,53.57,546385.0,47.6859,47.7393,47.6415,47.6415,546385.0
2019-05-28 11:30:00,53.57,53.6,53.53,53.6,580644.0,47.6415,47.6681,47.6059,47.6681,580644.0
2019-05-28 12:00:00,53.6,53.61,53.57,53.6,314495.0,47.6681,47.677,47.6415,47.6681,314495.0
2019-05-28 12:30:00,53.59,53.61,53.56,53.57,319545.0,47.6592,47.677,47.6326,47.6415,319545.0
2019-05-28 13:00:00,53.57,53.58,53.53,53.54,236654.0,47.6415,47.6504,47.6059,47.6148,236654.0
2019-05-28 13:30:00,53.54,53.58,53.53,53.55,239388.0,47.6148,47.6504,47.6059,47.6237,239388.0
2019-05-28 14:00:00,53.56,53.56,53.5,53.52,220014.0,47.6326,47.6326,47.5792,47.597,220014.0
2019-05-28 14:30:00,53.52,53.53,53.44,53.46,992587.0,47.597,47.6059,47.5258,47.5436,992587.0
2019-05-28 15:00:00,53.46,53.47,53.42,53.43,475952.0,47.5436,47.5525,47.5081,47.517,475952.0
2019-05-28 15:30:00,53.43,53.45,53.29,53.29,1525732.0,47.517,47.5347,47.3924,47.3924,1525732.0
2019-05-29 09:30:00,53.18,53.19,53.1,53.15,480791.0,47.2946,47.3035,47.2235,47.2679,480791.0
2019-05-29 10:00:00,53.15,53.23,53.11,53.23,564922.0,47.2679,47.3391,47.2324,47.3391,564922.0
2019-05-29 10:30:00,53.23,53.25,53.12,53.13,210695.0,47.3391,47.3569,47.2413,47.2502,210695.0
2019-05-29 11:00:00,53.12,53.19,53.05,53.06,423882.0,47.2413,47.3035,47.179,47.1879,423882.0
2019-05-29 11:30:00,53.06,53.07,52.87,52.9,1135190.0,47.1879,47.1968,47.0189,47.0456,1135190.0
2019-05-29 12:00:00,52.9,53.02,52.88,52.99,496931.0,47.0456,47.1523,47.0278,47.1257,496931.0
2019-05-29 12:30:00,52.98,53.02,52.94,52.95,813842.0,47.1168,47.1523,47.0812,47.0901,813842.0
2019-05-29 13:00:00,52.95,53.1,52.9,53.04,397837.0,47.0901,47.2235,47.0456,47.1701,397837.0
2019-05-29 13:30:00,53.03,53.09,53.02,53.04,97952.0,47.1612,47.2146,47.1523,47.1701,97952.0
2019-05-29 14:00:00,53.04,53.08,53.01,53.04,91767.0,47.1701,47.2057,47.1434,47.1701,91767.0
2019-05-29 14:30:00,53.04,53.04,52.91,52.95,285347.0,47.1701,47.1701,47.0545,47.0901,285347.0
2019-05-29 15:00:00,52.94,53.01,52.9,53.01,301883.0,47.0812,47.1434,47.0456,47.1434,301883.0
2019-05-29 15:30:00,53.01,53.09,52.98,53.07,849458.0,47.1434,47.2146,47.1168,47.1968,849458.0
2019-05-30 09:30:00,53.18,53.25,53.18,53.22,144645.0,47.2946,47.3569,47.2946,47.3302,144645.0
2019-05-30 10:00:00,53.21,53.22,53.16,53.2,374665.0,47.3213,47.3302,47.2768,47.3124,374665.0
2019-05-30 10:30:00,53.2,53.24,53.13,53.15,582903.0,47.3124,47.348,47.2502,47.2679,582903.0
2019-05-30 11:00:00,53.14,53.2,53.1,53.19,381342.0,47.2591,47.3124,47.2235,47.3035,381342.0
2019-05-30 11:30:00,53.19,53.21,53.15,53.19,552819.0,47.3035,47.3213,47.2679,47.3035,552819.0
2019-05-30 12:00:00,53.19,53.24,53.18,53.22,606060.0,47.3035,47.348,47.2946,47.3302,606060.0
2019-05-30 12:30:00,53.22,53.29,53.2,53.27,273901.0,47.3302,47.3924,47.3124,47.3747,273901.0
2019-05-30 13:00:00,53.27,53.29,53.25,53.25,323162.0,47.3747,47.3924,47.3569,47.3569,323162.0
2019-05-30 13:30:00,53.26,53.26,53.22,53.25,257298.0,47.3658,47.3658,47.3302,47.3569,257298.0
2019-05-30 14:00:00,53.24,53.26,53.18,53.19,343431.0,47.348,47.3658,47.2946,47.3035,343431.0
2019-05-30 14:30:00,53.19,53.2,53.14,53.2,322631.0,47.3035,47.3124,47.2591,47.3124,322631.0
2019-05-30 15:00:00,53.19,53.22,53.12,53.19,395878.0,47.3035,47.3302,47.2413,47.3035,395878.0
2019-05-30 15:30:00,53.19,53.32,53.17,53.3,894854.0,47.3035,47.4191,47.2857,47.4013,894854.0
2019-05-31 09:30:00,52.59,52.6,52.5,52.57,1574499.0,46.7699,46.7788,46.6899,46.7521,1574499.0
2019-05-31 10:00:00,52.58,52.69,52.54,52.68,1004538.0,46.761,46.8589,46.7255,46.85,1004538.0
2019-05-31 10:30:00,52.68,52.79,52.68,52.78,555056.0,46.85,46.9478,46.85,46.9389,555056.0
2019-05-31 11:00:00,52.77,52.82,52.73,52.81,651392.0,46.93,46.9745,46.8944,46.9656,651392.0
2019-05-31 11:30:00,52.81,52.88,52.8,52.83,1246109.0,46.9656,47.0278,46.9567,46.9834,1246109.0
2019-05-31 12:00:00,52.83,52.84,52.76,52.77,301574.0,46.9834,46.9923,46.9211,46.93,301574.0
2019-05-31 12:30:00,52.77,52.79,52.72,52.74,227241.0,46.93,46.9478,46.8855,46.9033,227241.0
2019-05-31 13:00:00,52.73,52.8,52.73,52.79,138118.0,46.8944,46.9567,46.8944,46.9478,138118.0
2019-05-31 13:30:00,52.79,52.83,52.79,52.81,1368437.0,46.9478,46.9834,46.9478,46.9656,1368437.0
2019-05-31 14:00:00,52.81,52.82,52.7,52.72,1439348.0,46.9656,46.9745,46.8677,46.8855,1439348.0
2019-05-31 14:30:00,52.72,52.83,52.69,52.8,437932.0,46.8855,46.9834,46.8589,46.9567,437932.0
2019-05-31 15:00:00,52.8,52.84,52.73,52.76,519399.0,46.9567,46.9923,46.8944,46.9211,519399.0
2019-05-31 15:30:00,52.76,52.78,52.71,52.74,1297291.0,46.9211,46.9389,46.8766,46.9033,1297291.0
2019-06-03 09:30:00,52.97,53.01,52.82,52.87,392457.0,47.1079,47.1434,46.9745,47.0189,392457.0
2019-06-03 10:00:00,52.86,53.05,52.79,53.04,651717.0,47.01,47.179,46.9478,47.1701,651717.0
2019-06-03 10:30:00,53.05,53.07,53.01,53.05,724186.0,47.179,47.1968,47.1434,47.179,724186.0
2019-06-03 11:00:00,53.05,53.06,52.95,52.96,3394013.0,47.179,47.1879,47.0901,47.099,3394013.0
2019-06-03 11:30:00,52.96,53.01,52.91,52.91,1625354.0,47.099,47.1434,47.0545,47.0545,1625354.0
2019-06-03 12:00:00,52.91,52.93,52.83,52.85,417007.0,47.0545,47.0723,46.9834,47.0011,417007.0
2019-06-03 12:30:00,52.85,52.9,52.83,52.85,345839.0,47.0011,47.0456,46.9834,47.0011,345839.0
2019-06-03 13:00:00,52.85,53.06,52.81,52.95,774849.0,47.0011,47.1879,46.9656,47.0901,774849.0
2019-06-03 13:30:00,52.94,53.05,52.84,53.01,505599.0,47.0812,47.179,46.9923,47.1434,505599.0
2019-06-03 14:00:00,53.02,53.07,52.98,53.03,239239.0,47.1523,47.1968,47.1168,47.1612,239239.0
2019-06-03 14:30:00,53.04,53.06,52.91,52.95,1013193.0,47.1701,47.1879,47.0545,47.0901,1013193.0
2019-06-03 15:00:00,52.95,53.04,52.89,52.94,613799.0,47.0901,47.1701,47.0367,47.0812,613799.0
2019-06-03 15:30:00,52.94,53.04,52.89,53.02,1174866.0,47.0812,47.1701,47.0367,47.1523,1174866.0
2019-06-04 09:30:00,53.11,53.14,53.02,53.09,600560.0,47.2324,47.2591,47.1523,47.2146,600560.0
2019-06-04 10:00:00,53.1,53.19,53.04,53.17,587046.0,47.2235,47.3035,47.1701,47.2857,587046.0
2019-06-04 10:30:00,53.18,53.21,53.1,53.17,595822.0,47.2946,47.3213,47.2235,47.2857,595822.0
2019-06-04 11:00:00,53.16,53.3,53.14,53.28,573122.0,47.2768,47.4013,47.2591,47.3836,573122.0
2019-06-04 11:30:00,53.29,53.4,53.29,53.37,792417.0,47.3924,47.4903,47.3924,47.4636,792417.0
2019-06-04 12:00:00,53.38,53.41,53.33,53.4,334301.0,47.4725,47.4992,47.428,47.4903,334301.0
2019-06-04 12:30:00,53.4,53.47,53.38,53.45,151397.0,47.4903,47.5525,47.4725,47.5347,151397.0
2019-06-04 13:00:00,53.45,53.47,53.41,53.46,193889.0,47.5347,47.5525,47.4992,47.5436,193889.0
2019-06-04 13:30:00,53.45,53.53,53.44,53.52,131552.0,47.5347,47.6059,47.5258,47.597,131552.0
2019-06-04 14:00:00,53.52,53.54,53.48,53.5,208184.0,47.597,47.6148,47.5614,47.5792,208184.0
2019-06-04 14:30:00,53.51,53.54,53.49,53.52,262205.0,47.5881,47.6148,47.5703,47.597,262205.0
2019-06-04 15:00:00,53.52,53.54,53.51,53.54,280254.0,47.597,47.6148,47.5881,47.6148,280254.0
2019-06-04 15:30:00,53.54,53.68,53.52,53.65,3114880.0,47.6148,47.7393,47.597,47.7126,3114880.0
2019-06-05 09:30:00,53.89,53.91,53.69,53.77,590023.0,47.926,47.9438,47.7482,47.8193,590023.0
2019-06-05 10:00:00,53.76,53.8,53.68,53.7,457967.0,47.8104,47.846,47.7393,47.7571,457967.0
2019-06-05 10:30:00,53.69,53.7,53.58,53.63,598854.0,47.7482,47.7571,47.6504,47.6948,598854.0
2019-06-05 11:00:00,53.63,53.69,53.6,53.66,477934.0,47.6948,47.7482,47.6681,47.7215,477934.0
2019-06-05 11:30:00,53.66,53.69,53.61,53.66,271750.0,47.7215,47.7482,47.677,47.7215,271750.0
2019-06-05 12:00:00,53.67,53.68,53.61,53.67,168555.0,47.7304,47.7393,47.677,47.7304,168555.0
2019-06-05 12:30:00,53.67,53.67,53.6,53.63,209501.0,47.7304,47.7304,47.6681,47.6948,209501.0
2019-06-05 13:00:00,53.63,53.68,53.63,53.65,150658.0,47.6948,47.7393,47.6948,47.7126,150658.0
2019-06-05 13:30:00,53.65,53.68,53.62,53.66,114219.0,47.7126,47.7393,47.6859,47.7215,114219.0
2019-06-05 14:00:00,53.65,53.7,53.64,53.66,93812.0,47.7126,47.7571,47.7037,47.7215,93812.0
2019-06-05 14:30:00,53.66,53.68,53.59,53.62,79261.0,47.7215,47.7393,47.6592,47.6859,79261.0
2019-06-05 15:00:00,53.61,53.64,53.6,53.6,178253.0,47.677,47.7037,47.6681,47.6681,178253.0
2019-06-05 15:30:00,53.6,53.66,53.55,53.66,1084038.0,47.6681,47.7215,47.6237,47.7215,1084038.0
2019-06-06 09:30:00,53.72,53.78,53.66,53.66,380185.0,47.7749,47.8282,47.7215,47.7215,380185.0
2019-06-06 10:00:00,53.67,53.72,53.62,53.62,342950.0,47.7304,47.7749,47.6859,47.6859,342950.0
2019-06-06 10:30:00,53.63,53.73,53.62,53.71,159891.0,47.6948,47.7838,47.6859,47.766,159891.0
2019-06-06 11:00:00,53.71,53.77,53.68,53.76,158411.0,47.766,47.8193,47.7393,47.8104,158411.0
2019-06-06 11:30:00,53.75,53.79,53.69,53.71,250926.0,47.8015,47.8371,47.7482,47.766,250926.0
2019-06-06 12:00:00,53.7,53.71,53.67,53.7,135558.0,47.7571,47.766,47.7304,47.7571,135558.0
2019-06-06 12:30:00,53.71,53.73,53.68,53.71,56849.0,47.766,47.7838,47.7393,47.766,56849.0
2019-06-06 13:00:00,53.71,53.71,53.66,53.69,133788.0,47.766,47.766,47.7215,47.7482,133788.0
2019-06-06 13:30:00,53.7,53.71,53.68,53.69,64523.0,47.7571,47.766,47.7393,47.7482,64523.0
2019-06-06 14:00:00,53.69,53.72,53.67,53.68,165860.0,47.7482,47.7749,47.7304,47.7393,165860.0
2019-06-06 14:30:00,53.68,53.75,53.67,53.69,593212.0,47.7393,47.8015,47.7304,47.7482,593212.0
2019-06-06 15:00:00,53.7,53.8,53.69,53.79,114201.0,47.7571,47.846,47.7482,47.8371,114201.0
2019-06-06 15:30:00,53.79,53.83,53.73,53.74,1171962.0,47.8371,47.8727,47.7838,47.7926,1171962.0
2019-06-07 09:30:00,54.09,54.21,54.06,54.18,367571.0,48.1039,48.2106,48.0772,48.184,367571.0
2019-06-07 10:00:00,54.18,54.25,54.18,54.24,399413.0,48.184,48.2462,48.184,48.2373,399413.0
2019-06-07 10:30:00,54.24,54.35,54.23,54.34,240699.0,48.2373,48.3351,48.2284,48.3262,240699.0
2019-06-07 11:00:00,54.34,54.35,54.22,54.23,326751.0,48.3262,48.3351,48.2195,48.2284,326751.0
2019-06-07 11:30:00,54.23,54.29,54.2,54.23,673765.0,48.2284,48.2818,48.2017,48.2284,673765.0
2019-06-07 12:00:00,54.23,54.27,54.21,54.26,160491.0,48.2284,48.264,48.2106,48.2551,160491.0
2019-06-07 12:30:00,54.27,54.32,54.25,54.32,104298.0,48.264,48.3085,48.2462,48.3085,104298.0
2019-06-07 13:00:00,54.32,54.33,54.26,54.27,75179.0,48.3085,48.3174,48.2551,48.264,75179.0
2019-06-07 13:30:00,54.26,54.31,54.26,54.31,111650.0,48.2551,48.2996,48.2551,48.2996,111650.0
2019-06-07 14:00:00,54.3,54.35,54.28,54.32,72697.0,48.2907,48.3351,48.2729,48.3085,72697.0
2019-06-07 14:30:00,54.32,54.34,54.3,54.33,864105.0,48.3085,48.3262,48.2907,48.3174,864105.0
2019-06-07 15:00:00,54.33,54.41,54.32,54.4,2005308.0,48.3174,48.3885,48.3085,48.3796,2005308.0
2019-06-07 15:30:00,54.39,54.41,54.35,54.37,587859.0,48.3707,48.3885,48.3351,48.3529,587859.0
2019-06-10 09:30:00,54.62,54.7,54.61,54.65,261095.0,48.5753,48.6464,48.5664,48.6019,261095.0
2019-06-10 10:00:00,54.65,54.69,54.62,54.69,448626.0,48.6019,48.6375,48.5753,48.6375,448626.0
2019-06-10 10:30:00,54.69,54.74,54.67,54.72,120762.0,48.6375,48.682,48.6197,48.6642,120762.0
2019-06-10 11:00:00,54.72,54.74,54.71,54.72,94476.0,48.6642,48.682,48.6553,48.6642,94476.0
2019-06-10 11:30:00,54.72,54.76,54.7,54.74,253258.0,48.6642,48.6998,48.6464,48.682,253258.0
2019-06-10 12:00:00,54.73,54.74,54.66,54.69,158099.0,48.6731,48.682,48.6108,48.6375,158099.0
2019-06-10 12:30:00,54.68,54.69,54.65,54.65,92865.0,48.6286,48.6375,48.6019,48.6019,92865.0
2019-06-10 13:00:00,54.66,54.7,54.65,54.66,151062.0,48.6108,48.6464,48.6019,48.6108,151062.0
2019-06-10 13:30:00,54.66,54.69,54.64,54.66,132619.0,48.6108,48.6375,48.593,48.6108,132619.0
2019-06-10 14:00:00,54.66,54.66,54.59,54.61,210904.0,48.6108,48.6108,48.5486,48.5664,210904.0
2019-06-10 14:30:00,54.61,54.67,54.61,54.66,229191.0,48.5664,48.6197,48.5664,48.6108,229191.0
2019-06-10 15:00:00,54.67,54.67,54.62,54.63,80375.0,48.6197,48.6197,48.5753,48.5842,80375.0
2019-06-10 15:30:00,54.63,54.66,54.61,54.62,423428.0,48.5842,48.6108,48.5664,48.5753,423428.0
2019-06-11 09:30:00,54.96,54.99,54.85,54.87,389282.0,48.8776,48.9043,48.7798,48.7976,389282.0
2019-06-11 10:00:00,54.88,54.89,54.79,54.88,362769.0,48.8065,48.8154,48.7264,48.8065,362769.0
2019-06-11 10:30:00,54.87,54.88,54.77,54.85,182417.0,48.7976,48.8065,48.7087,48.7798,182417.0
2019-06-11 11:00:00,54.85,54.88,54.81,54.82,331014.0,48.7798,48.8065,48.7442,48.7531,331014.0
2019-06-11 11:30:00,54.82,54.83,54.76,54.79,138317.0,48.7531,48.762,48.6998,48.7264,138317.0
2019-06-11 12:00:00,54.8,54.8,54.74,54.76,723259.0,48.7353,48.7353,48.682,48.6998,723259.0
2019-06-11 12:30:00,54.75,54.79,54.74,54.75,139493.0,48.6909,48.7264,48.682,48.6909,139493.0
2019-06-11 13:00:00,54.75,54.79,54.74,54.77,76442.0,48.6909,48.7264,48.682,48.7087,76442.0
2019-06-11 13:30:00,54.77,54.86,54.76,54.86,187577.0,48.7087,48.7887,48.6998,48.7887,187577.0
2019-06-11 14:00:00,54.86,54.88,54.83,54.84,205028.0,48.7887,48.8065,48.762,48.7709,205028.0
2019-06-11 14:30:00,54.83,54.84,54.76,54.78,88418.0,48.762,48.7709,48.6998,48.7176,88418.0
2019-06-11 15:00:00,54.78,54.79,54.74,54.77,122076.0,48.7176,48.7264,48.682,48.7087,122076.0
2019-06-11 15:30:00,54.77,54.81,54.76,54.8,393380.0,48.7087,48.7442,48.6998,48.7353,393380.0
2019-06-12 09:30:00,54.5,54.57,54.48,54.51,259668.0,48.4685,48.5308,48.4508,48.4774,259668.0
2019-06-12 10:00:00,54.52,54.55,54.45,54.45,593436.0,48.4863,48.513,48.4241,48.4241,593436.0
2019-06-12 10:30:00,54.45,54.51,54.43,54.45,400905.0,48.4241,48.4774,48.4063,48.4241,400905.0
2019-06-12 11:00:00,54.45,54.48,54.4,54.41,518334.0,48.4241,48.4508,48.3796,48.3885,518334.0
2019-06-12 11:30:00,54.41,54.43,54.28,54.29,222025.0,48.3885,48.4063,48.2729,48.2818,222025.0
2019-06-12 12:00:00,54.29,54.35,54.29,54.32,736848.0,48.2818,48.3351,48.2818,48.3085,736848.0
2019-06-12 12:30:00,54.33,54.37,54.28,54.36,1051407.0,48.3174,48.3529,48.2729,48.344,1051407.0
2019-06-12 13:00:00,54.36,54.38,54.31,54.33,342654.0,48.344,48.3618,48.2996,48.3174,342654.0
2019-06-12 13:30:00,54.33,54.33,54.29,54.32,98762.0,48.3174,48.3174,48.2818,48.3085,98762.0
2019-06-12 14:00:00,54.32,54.32,54.27,54.27,133184.0,48.3085,48.3085,48.264,48.264,133184.0
2019-06-12 14:30:00,54.27,54.3,54.25,54.26,179438.0,48.264,48.2907,48.2462,48.2551,179438.0
2019-06-12 15:00:00,54.26,54.27,54.22,54.23,201360.0,48.2551,48.264,48.2195,48.2284,201360.0
2019-06-12 15:30:00,54.23,54.25,54.18,54.2,631840.0,48.2284,48.2462,48.184,48.2017,631840.0
2019-06-13 09:30:00,54.28,54.32,54.21,54.23,559321.0,48.2729,48.3085,48.2106,48.2284,559321.0
2019-06-13 10:00:00,54.24,54.25,54.16,54.2,566049.0,48.2373,48.2462,48.1662,48.2017,566049.0
2019-06-13 10:30:00,54.2,54.2,54.07,54.08,350535.0,48.2017,48.2017,48.0861,48.095,350535.0
2019-06-13 11:00:00,54.07,54.11,54.04,54.11,344959.0,48.0861,48.1217,48.0594,48.1217,344959.0
2019-06-13 11:30:00,54.1,54.11,54.04,54.04,231363.0,48.1128,48.1217,48.0594,48.0594,231363.0
2019-06-13 12:00:00,54.04,54.07,54.01,54.02,212273.0,48.0594,48.0861,48.0328,48.0417,212273.0
2019-06-13 12:30:00,54.01,54.1,53.98,54.1,246694.0,48.0328,48.1128,48.0061,48.1128,246694.0
2019-06-13 13:00:00,54.1,54.16,54.09,54.16,219079.0,48.1128,48.1662,48.1039,48.1662,219079.0
2019-06-13 13:30:00,54.16,54.17,54.15,54.16,230797.0,48.1662,48.1751,48.1573,48.1662,230797.0
2019-06-13 14:00:00,54.16,54.17,54.14,54.16,151424.0,48.1662,48.1751,48.1484,48.1662,151424.0
2019-06-13 14:30:00,54.16,54.16,54.1,54.12,153556.0,48.1662,48.1662,48.1128,48.1306,153556.0
2019-06-13 15:00:00,54.12,54.12,54.07,54.1,240831.0,48.1306,48.1306,48.0861,48.1128,240831.0
2019-06-13 15:30:00,54.1,54.18,54.07,54.17,516050.0,48.1128,48.184,48.0861,48.1751,516050.0
2019-06-14 09:30:00,54.03,54.04,53.95,53.97,659865.0,48.0506,48.0594,47.9794,47.9972,659865.0
2019-06-14 10:00:00,53.97,54.01,53.96,53.98,407482.0,47.9972,48.0328,47.9883,48.0061,407482.0
2019-06-14 10:30:00,53.98,54.01,53.96,54.01,178981.0,48.0061,48.0328,47.9883,48.0328,178981.0
2019-06-14 11:00:00,54.01,54.03,53.95,54.02,727459.0,48.0328,48.0506,47.9794,48.0417,727459.0
2019-06-14 11:30:00,54.02,54.04,53.98,53.99,465884.0,48.0417,48.0594,48.0061,48.015,465884.0
2019-06-14 12:00:00,53.98,54.0,53.97,53.97,285023.0,48.0061,48.0239,47.9972,47.9972,285023.0
2019-06-14 12:30:00,53.97,53.99,53.96,53.96,188540.0,47.9972,48.015,47.9883,47.9883,188540.0
2019-06-14 13:00:00,53.97,53.97,53.94,53.95,235238.0,47.9972,47.9972,47.9705,47.9794,235238.0
2019-06-14 13:30:00,53.95,53.96,53.91,53.92,170232.0,47.9794,47.9883,47.9438,47.9527,170232.0
2019-06-14 14:00:00,53.92,53.96,53.92,53.94,136775.0,47.9527,47.9883,47.9527,47.9705,136775.0
2019-06-14 14:30:00,53.94,53.95,53.93,53.95,141090.0,47.9705,47.9794,47.9616,47.9794,141090.0
2019-06-14 15:00:00,53.95,54.03,53.94,54.01,233505.0,47.9794,48.0506,47.9705,48.0328,233505.0
2019-06-14 15:30:00,54.02,54.05,53.98,53.99,722172.0,48.0417,48.0683,48.0061,48.015,722172.0
2019-06-17 09:30:00,53.65,53.7,53.62,53.67,162093.0,48.1458,48.1907,48.1189,48.1638,162093.0
2019-06-17 10:00:00,53.68,53.71,53.66,53.7,242039.0,48.1727,48.1997,48.1548,48.1907,242039.0
2019-06-17 10:30:00,53.7,53.73,53.66,53.68,802536.0,48.1907,48.2176,48.1548,48.1727,802536.0
2019-06-17 11:00:00,53.68,53.72,53.66,53.68,359409.0,48.1727,48.2086,48.1548,48.1727,359409.0
2019-06-17 11:30:00,53.69,53.71,53.67,53.7,222191.0,48.1817,48.1997,48.1638,48.1907,222191.0
2019-06-17 12:00:00,53.7,53.7,53.66,53.68,685922.0,48.1907,48.1907,48.1548,48.1727,685922.0
2019-06-17 12:30:00,53.68,53.7,53.67,53.69,79314.0,48.1727,48.1907,48.1638,48.1817,79314.0
2019-06-17 13:00:00,53.69,53.7,53.68,53.69,49366.0,48.1817,48.1907,48.1727,48.1817,49366.0
2019-06-17 13:30:00,53.68,53.7,53.68,53.69,79769.0,48.1727,48.1907,48.1727,48.1817,79769.0
2019-06-17 14:00:00,53.69,53.7,53.65,53.66,133708.0,48.1817,48.1907,48.1458,48.1548,133708.0
2019-06-17 14:30:00,53.67,53.7,53.66,53.69,249668.0,48.1638,48.1907,48.1548,48.1817,249668.0
2019-06-17 15:00:00,53.68,53.69,53.67,53.68,112170.0,48.1727,48.1817,48.1638,48.1727,112170.0
2019-06-17 15:30:00,53.68,53.69,53.63,53.68,739349.0,48.1727,48.1817,48.1279,48.1727,739349.0
2019-06-18 09:30:00,53.61,53.81,53.61,53.79,3160699.0,48.1099,48.2894,48.1099,48.2714,3160699.0
2019-06-18 10:00:00,53.79,53.83,53.77,53.83,1057714.0,48.2714,48.3073,48.2535,48.3073,1057714.0
2019-06-18 10:30:00,53.83,53.97,53.83,53.97,426662.0,48.3073,48.433,48.3073,48.433,426662.0
2019-06-18 11:00:00,53.97,53.99,53.91,53.96,1002620.0,48.433,48.4509,48.3791,48.424,1002620.0
2019-06-18 11:30:00,53.95,53.96,53.91,53.93,445984.0,48.415,48.424,48.3791,48.3971,445984.0
2019-06-18 12:00:00,53.93,53.96,53.9,53.95,171874.0,48.3971,48.424,48.3702,48.415,171874.0
2019-06-18 12:30:00,53.96,53.97,53.93,53.95,95325.0,48.424,48.433,48.3971,48.415,95325.0
2019-06-18 13:00:00,53.95,53.96,53.89,53.92,133951.0,48.415,48.424,48.3612,48.3881,133951.0
2019-06-18 13:30:00,53.92,53.98,53.92,53.97,92635.0,48.3881,48.442,48.3881,48.433,92635.0
2019-06-18 14:00:00,53.98,54.01,53.97,54.01,132513.0,48.442,48.4689,48.433,48.4689,132513.0
2019-06-18 14:30:00,54.01,54.02,53.99,54.0,78396.0,48.4689,48.4779,48.4509,48.4599,78396.0
2019-06-18 15:00:00,54.0,54.01,53.98,54.01,104390.0,48.4599,48.4689,48.442,48.4689,104390.0
2019-06-18 15:30:00,54.0,54.02,53.95,54.0,705004.0,48.4599,48.4779,48.415,48.4599,705004.0
2019-06-19 09:30:00,54.24,54.27,54.2,54.25,296021.0,48.6753,48.7022,48.6394,48.6843,296021.0
2019-06-19 10:00:00,54.24,54.26,54.22,54.23,405784.0,48.6753,48.6932,48.6573,48.6663,405784.0
2019-06-19 10:30:00,54.24,54.25,54.19,54.24,276639.0,48.6753,48.6843,48.6304,48.6753,276639.0
2019-06-19 11:00:00,54.24,54.26,54.21,54.23,238290.0,48.6753,48.6932,48.6484,48.6663,238290.0
2019-06-19 11:30:00,54.23,54.24,54.17,54.18,404189.0,48.6663,48.6753,48.6125,48.6214,404189.0
2019-06-19 12:00:00,54.19,54.25,54.16,54.22,293994.0,48.6304,48.6843,48.6035,48.6573,293994.0
2019-06-19 12:30:00,54.23,54.25,54.21,54.24,336473.0,48.6663,48.6843,48.6484,48.6753,336473.0
2019-06-19 13:00:00,54.25,54.26,54.22,54.25,653993.0,48.6843,48.6932,48.6573,48.6843,653993.0
2019-06-19 13:30:00,54.25,54.28,54.22,54.27,477565.0,48.6843,48.7112,48.6573,48.7022,477565.0
2019-06-19 14:00:00,54.26,54.49,54.24,54.41,759159.0,48.6932,48.8996,48.6753,48.8278,759159.0
2019-06-19 14:30:00,54.43,54.52,54.34,54.47,394972.0,48.8458,48.9266,48.765,48.8817,394972.0
2019-06-19 15:00:00,54.47,54.5,54.44,54.48,369941.0,48.8817,48.9086,48.8548,48.8907,369941.0
2019-06-19 15:30:00,54.48,54.53,54.44,54.47,1524788.0,48.8907,48.9355,48.8548,48.8817,1524788.0
2019-06-20 09:30:00,55.08,55.11,55.04,55.05,628835.0,49.4291,49.456,49.3932,49.4022,628835.0
2019-06-20 10:00:00,55.04,55.06,54.95,54.96,716029.0,49.3932,49.4112,49.3124,49.3214,716029.0
2019-06-20 10:30:00,54.96,54.97,54.83,54.83,670744.0,49.3214,49.3304,49.2047,49.2047,670744.0
2019-06-20 11:00:00,54.83,54.87,54.78,54.8,419571.0,49.2047,49.2406,49.1599,49.1778,419571.0
2019-06-20 11:30:00,54.8,54.85,54.76,54.81,178115.0,49.1778,49.2227,49.1419,49.1868,178115.0
2019-06-20 12:00:00,54.81,54.82,54.7,54.77,388437.0,49.1868,49.1958,49.0881,49.1509,388437.0
2019-06-20 12:30:00,54.76,54.81,54.73,54.8,286772.0,49.1419,49.1868,49.115,49.1778,286772.0
2019-06-20 13:00:00,54.8,54.89,54.8,54.88,540817.0,49.1778,49.2586,49.1778,49.2496,540817.0
2019-06-20 13:30:00,54.88,54.89,54.86,54.89,181134.0,49.2496,49.2586,49.2317,49.2586,181134.0
2019-06-20 14:00:00,54.88,54.93,54.87,54.91,541621.0,49.2496,49.2945,49.2406,49.2765,541621.0
2019-06-20 14:30:00,54.92,55.01,54.92,55.01,288810.0,49.2855,49.3663,49.2855,49.3663,288810.0
2019-06-20 15:00:00,55.0,55.01,54.97,55.01,188892.0,49.3573,49.3663,49.3304,49.3663,188892.0
2019-06-20 15:30:00,55.01,55.05,54.97,54.98,577238.0,49.3663,49.4022,49.3304,49.3394,577238.0
2019-06-21 09:30:00,54.49,54.5,54.44,54.46,1314318.0,48.8996,48.9086,48.8548,48.8727,1314318.0
2019-06-21 10:00:00,54.46,54.53,54.45,54.52,243761.0,48.8727,48.9355,48.8637,48.9266,243761.0
2019-06-21 10:30:00,54.53,54.58,54.51,54.55,402213.0,48.9355,48.9804,48.9176,48.9535,402213.0
2019-06-21 11:00:00,54.55,54.65,54.55,54.56,487832.0,48.9535,49.0432,48.9535,48.9625,487832.0
2019-06-21 11:30:00,54.56,54.58,54.48,54.5,374753.0,48.9625,48.9804,48.8907,48.9086,374753.0
2019-06-21 12:00:00,54.5,54.52,54.46,54.5,420366.0,48.9086,48.9266,48.8727,48.9086,420366.0
2019-06-21 12:30:00,54.5,54.54,54.48,54.54,101799.0,48.9086,48.9445,48.8907,48.9445,101799.0
2019-06-21 13:00:00,54.54,54.56,54.52,54.55,157589.0,48.9445,48.9625,48.9266,48.9535,157589.0
2019-06-21 13:30:00,54.56,54.59,54.54,54.57,144523.0,48.9625,48.9894,48.9445,48.9714,144523.0
2019-06-21 14:00:00,54.57,54.58,54.53,54.55,104174.0,48.9714,48.9804,48.9355,48.9535,104174.0
2019-06-21 14:30:00,54.55,54.57,54.54,54.55,89419.0,48.9535,48.9714,48.9445,48.9535,89419.0
2019-06-21 15:00:00,54.56,54.61,54.55,54.58,160340.0,48.9625,49.0073,48.9535,48.9804,160340.0
2019-06-21 15:30:00,54.58,54.6,54.44,54.44,1178151.0,48.9804,48.9983,48.8548,48.8548,1178151.0
2019-06-24 09:30:00,54.44,54.46,54.36,54.37,836518.0,48.8548,48.8727,48.783,48.7919,836518.0
2019-06-24 10:00:00,54.37,54.48,54.37,54.48,249384.0,48.7919,48.8907,48.7919,48.8907,249384.0
2019-06-24 10:30:00,54.48,54.5,54.41,54.41,251870.0,48.8907,48.9086,48.8278,48.8278,251870.0
2019-06-24 11:00:00,54.42,54.48,54.42,54.46,138110.0,48.8368,48.8907,48.8368,48.8727,138110.0
2019-06-24 11:30:00,54.46,54.46,54.4,54.42,190195.0,48.8727,48.8727,48.8189,48.8368,190195.0
2019-06-24 12:00:00,54.42,54.45,54.41,54.44,120109.0,48.8368,48.8637,48.8278,48.8548,120109.0
2019-06-24 12:30:00,54.44,54.48,54.43,54.46,108877.0,48.8548,48.8907,48.8458,48.8727,108877.0
2019-06-24 13:00:00,54.46,54.48,54.44,54.44,136866.0,48.8727,48.8907,48.8548,48.8548,136866.0
2019-06-24 13:30:00,54.45,54.48,54.44,54.48,893302.0,48.8637,48.8907,48.8548,48.8907,893302.0
2019-06-24 14:00:00,54.48,54.48,54.45,54.46,143148.0,48.8907,48.8907,48.8637,48.8727,143148.0
2019-06-24 14:30:00,54.46,54.48,54.44,54.46,97968.0,48.8727,48.8907,48.8548,48.8727,97968.0
2019-06-24 15:00:00,54.46,54.47,54.42,54.43,230839.0,48.8727,48.8817,48.8368,48.8458,230839.0
2019-06-24 15:30:00,54.43,54.46,54.41,54.45,277351.0,48.8458,48.8727,48.8278,48.8637,277351.0
2019-06-25 09:30:00,54.57,54.62,54.52,54.53,378762.0,48.9714,49.0163,48.9266,48.9355,378762.0
2019-06-25 10:00:00,54.54,54.59,54.5,54.54,263554.0,48.9445,48.9894,48.9086,48.9445,263554.0
2019-06-25 10:30:00,54.54,54.55,54.44,54.47,236496.0,48.9445,48.9535,48.8548,48.8817,236496.0
2019-06-25 11:00:00,54.46,54.51,54.45,54.48,443568.0,48.8727,48.9176,48.8637,48.8907,443568.0
2019-06-25 11:30:00,54.48,54.49,54.39,54.43,437337.0,48.8907,48.8996,48.8099,48.8458,437337.0
2019-06-25 12:00:00,54.42,54.48,54.41,54.44,175148.0,48.8368,48.8907,48.8278,48.8548,175148.0
2019-06-25 12:30:00,54.45,54.47,54.28,54.33,365027.0,48.8637,48.8817,48.7112,48.756,365027.0
2019-06-25 13:00:00,54.33,54.35,54.22,54.34,620506.0,48.756,48.774,48.6573,48.765,620506.0
2019-06-25 13:30:00,54.33,54.42,54.32,54.33,524561.0,48.756,48.8368,48.7471,48.756,524561.0
2019-06-25 14:00:00,54.34,54.36,54.3,54.3,116832.0,48.765,48.783,48.7291,48.7291,116832.0
2019-06-25 14:30:00,54.3,54.32,54.25,54.3,187831.0,48.7291,48.7471,48.6843,48.7291,187831.0
2019-06-25 15:00:00,54.3,54.32,54.27,54.3,138428.0,48.7291,48.7471,48.7022,48.7291,138428.0
2019-06-25 15:30:00,54.3,54.31,54.22,54.22,511487.0,48.7291,48.7381,48.6573,48.6573,511487.0
2019-06-26 09:30:00,54.33,54.35,54.24,54.24,881999.0,48.756,48.774,48.6753,48.6753,881999.0
2019-06-26 10:00:00,54.24,54.25,54.2,54.24,299612.0,48.6753,48.6843,48.6394,48.6753,299612.0
2019-06-26 10:30:00,54.24,54.27,54.21,54.25,216214.0,48.6753,48.7022,48.6484,48.6843,216214.0
2019-06-26 11:00:00,54.25,54.28,54.21,54.23,230096.0,48.6843,48.7112,48.6484,48.6663,230096.0
2019-06-26 11:30:00,54.24,54.24,54.19,54.24,117948.0,48.6753,48.6753,48.6304,48.6753,117948.0
2019-06-26 12:00:00,54.25,54.25,54.19,54.24,147911.0,48.6843,48.6843,48.6304,48.6753,147911.0
2019-06-26 12:30:00,54.25,54.3,54.24,54.27,59672.0,48.6843,48.7291,48.6753,48.7022,59672.0
2019-06-26 13:00:00,54.27,54.27,54.2,54.2,89359.0,48.7022,48.7022,48.6394,48.6394,89359.0
2019-06-26 13:30:00,54.21,54.21,54.16,54.18,53888.0,48.6484,48.6484,48.6035,48.6214,53888.0
2019-06-26 14:00:00,54.17,54.2,54.16,54.19,83487.0,48.6125,48.6394,48.6035,48.6304,83487.0
2019-06-26 14:30:00,54.18,54.19,54.12,54.14,67226.0,48.6214,48.6304,48.5676,48.5855,67226.0
2019-06-26 15:00:00,54.14,54.18,54.13,54.15,101258.0,48.5855,48.6214,48.5766,48.5945,101258.0
2019-06-26 15:30:00,54.15,54.17,54.12,54.14,491769.0,48.5945,48.6125,48.5676,48.5855,491769.0
2019-06-27 09:30:00,54.36,54.44,54.35,54.4,217623.0,48.783,48.8548,48.774,48.8189,217623.0
2019-06-27 10:00:00,54.4,54.44,54.39,54.43,153272.0,48.8189,48.8548,48.8099,48.8458,153272.0
2019-06-27 10:30:00,54.43,54.47,54.41,54.46,209050.0,48.8458,48.8817,48.8278,48.8727,209050.0
2019-06-27 11:00:00,54.46,54.47,54.38,54.38,604675.0,48.8727,48.8817,48.8009,48.8009,604675.0
2019-06-27 11:30:00,54.38,54.44,54.37,54.42,244423.0,48.8009,48.8548,48.7919,48.8368,244423.0
2019-06-27 12:00:00,54.41,54.47,54.41,54.44,145311.0,48.8278,48.8817,48.8278,48.8548,145311.0
2019-06-27 12:30:00,54.45,54.51,54.45,54.46,55820.0,48.8637,48.9176,48.8637,48.8727,55820.0
2019-06-27 13:00:00,54.46,54.47,54.44,54.47,103304.0,48.8727,48.8817,48.8548,48.8817,103304.0
2019-06-27 13:30:00,54.47,54.48,54.44,54.44,44588.0,48.8817,48.8907,48.8548,48.8548,44588.0
2019-06-27 14:00:00,54.43,54.45,54.42,54.45,59901.0,48.8458,48.8637,48.8368,48.8637,59901.0
2019-06-27 14:30:00,54.44,54.46,54.38,54.39,177173.0,48.8548,48.8727,48.8009,48.8099,177173.0
2019-06-27 15:00:00,54.39,54.41,54.38,54.4,105176.0,48.8099,48.8278,48.8009,48.8189,105176.0
2019-06-27 15:30:00,54.41,54.42,54.38,54.38,527324.0,48.8278,48.8368,48.8009,48.8009,527324.0
2019-06-28 09:30:00,54.69,54.69,54.61,54.63,728899.0,49.0791,49.0791,49.0073,49.0253,728899.0
2019-06-28 10:00:00,54.63,54.67,54.62,54.65,393263.0,49.0253,49.0612,49.0163,49.0432,393263.0
2019-06-28 10:30:00,54.65,54.71,54.65,54.66,792329.0,49.0432,49.0971,49.0432,49.0522,792329.0
2019-06-28 11:00:00,54.66,54.69,54.61,54.67,986288.0,49.0522,49.0791,49.0073,49.0612,986288.0
2019-06-28 11:30:00,54.67,54.68,54.63,54.66,254376.0,49.0612,49.0701,49.0253,49.0522,254376.0
2019-06-28 12:00:00,54.66,54.68,54.62,54.66,614834.0,49.0522,49.0701,49.0163,49.0522,614834.0
2019-06-28 12:30:00,54.66,54.67,54.62,54.62,295358.0,49.0522,49.0612,49.0163,49.0163,295358.0
2019-06-28 13:00:00,54.62,54.64,54.6,54.61,278250.0,49.0163,49.0342,48.9983,49.0073,278250.0
2019-06-28 13:30:00,54.61,54.62,54.58,54.6,310581.0,49.0073,49.0163,48.9804,48.9983,310581.0
2019-06-28 14:00:00,54.6,54.62,54.58,54.61,463551.0,48.9983,49.0163,48.9804,49.0073,463551.0
2019-06-28 14:30:00,54.61,54.61,54.57,54.59,436982.0,49.0073,49.0073,48.9714,48.9894,436982.0
2019-06-28 15:00:00,54.59,54.6,54.55,54.56,289175.0,48.9894,48.9983,48.9535,48.9625,289175.0
2019-06-28 15:30:00,54.56,54.64,54.54,54.61,1281255.0,48.9625,49.0342,48.9445,49.0073,1281255.0
2019-07-01 09:30:00,55.58,55.59,55.42,55.45,724312.0,49.8778,49.8868,49.7342,49.7611,724312.0
2019-07-01 10:00:00,55.45,55.46,55.36,55.37,533498.0,49.7611,49.7701,49.6804,49.6893,533498.0
2019-07-01 10:30:00,55.37,55.45,55.34,55.43,406164.0,49.6893,49.7611,49.6624,49.7432,406164.0
2019-07-01 11:00:00,55.43,55.45,55.34,55.35,789722.0,49.7432,49.7611,49.6624,49.6714,789722.0
2019-07-01 11:30:00,55.35,55.39,55.31,55.34,473094.0,49.6714,49.7073,49.6355,49.6624,473094.0
2019-07-01 12:00:00,55.34,55.36,55.28,55.3,198382.0,49.6624,49.6804,49.6086,49.6265,198382.0
2019-07-01 12:30:00,55.29,55.32,55.22,55.22,703123.0,49.6176,49.6445,49.5547,49.5547,703123.0
2019-07-01 13:00:00,55.23,55.26,55.2,55.25,208869.0,49.5637,49.5906,49.5368,49.5817,208869.0
2019-07-01 13:30:00,55.25,55.27,55.22,55.26,90101.0,49.5817,49.5996,49.5547,49.5906,90101.0
2019-07-01 14:00:00,55.26,55.26,55.21,55.23,133458.0,49.5906,49.5906,49.5458,49.5637,133458.0
2019-07-01 14:30:00,55.23,55.26,55.22,55.23,100685.0,49.5637,49.5906,49.5547,49.5637,100685.0
2019-07-01 15:00:00,55.22,55.33,55.22,55.33,1483116.0,49.5547,49.6535,49.5547,49.6535,1483116.0
2019-07-01 15:30:00,55.33,55.37,55.32,55.36,662356.0,49.6535,49.6893,49.6445,49.6804,662356.0
2019-07-02 09:30:00,55.48,55.53,55.46,55.5,381994.0,49.7881,49.8329,49.7701,49.806,381994.0
2019-07-02 10:00:00,55.5,55.53,55.44,55.53,620966.0,49.806,49.8329,49.7522,49.8329,620966.0
2019-07-02 10:30:00,55.54,55.6,55.54,55.55,528538.0,49.8419,49.8958,49.8419,49.8509,528538.0
2019-07-02 11:00:00,55.55,55.58,55.52,55.54,742126.0,49.8509,49.8778,49.824,49.8419,742126.0
2019-07-02 11:30:00,55.53,55.54,55.46,55.5,384646.0,49.8329,49.8419,49.7701,49.806,384646.0
2019-07-02 12:00:00,55.5,55.53,55.47,55.47,313237.0,49.806,49.8329,49.7791,49.7791,313237.0
2019-07-02 12:30:00,55.48,55.49,55.44,55.45,145521.0,49.7881,49.797,49.7522,49.7611,145521.0
2019-07-02 13:00:00,55.46,55.48,55.43,55.47,131087.0,49.7701,49.7881,49.7432,49.7791,131087.0
2019-07-02 13:30:00,55.47,55.51,55.46,55.5,57615.0,49.7791,49.815,49.7701,49.806,57615.0
2019-07-02 14:00:00,55.5,55.52,55.49,55.51,73138.0,49.806,49.824,49.797,49.815,73138.0
2019-07-02 14:30:00,55.52,55.52,55.47,55.51,1021992.0,49.824,49.824,49.7791,49.815,1021992.0
2019-07-02 15:00:00,55.51,55.55,55.49,55.51,1426586.0,49.815,49.8509,49.797,49.815,1426586.0
2019-07-02 15:30:00,55.5,55.55,55.5,55.55,873280.0,49.806,49.8509,49.806,49.8509,873280.0
2019-07-03 09:30:00,55.61,55.61,55.53,55.58,237505.0,49.9047,49.9047,49.8329,49.8778,237505.0
2019-07-03 10:00:00,55.58,55.66,55.58,55.66,186877.0,49.8778,49.9496,49.8778,49.9496,186877.0
2019-07-03 10:30:00,55.65,55.7,55.64,55.67,590258.0,49.9406,49.9855,49.9316,49.9586,590258.0
2019-07-03 11:00:00,55.67,55.7,55.64,55.68,627304.0,49.9586,49.9855,49.9316,49.9675,627304.0
2019-07-03 11:30:00,55.69,55.71,55.67,55.69,703448.0,49.9765,49.9945,49.9586,49.9765,703448.0
2019-07-03 12:00:00,55.69,55.72,55.68,55.69,331190.0,49.9765,50.0034,49.9675,49.9765,331190.0
2019-07-03 12:30:00,55.68,55.72,55.67,55.71,301586.0,49.9675,50.0034,49.9586,49.9945,301586.0
2019-07-05 09:30:00,55.36,55.38,55.26,55.26,281375.0,49.6804,49.6983,49.5906,49.5906,281375.0
2019-07-05 10:00:00,55.26,55.29,55.14,55.15,422612.0,49.5906,49.6176,49.4829,49.4919,422612.0
2019-07-05 10:30:00,55.14,55.2,55.07,55.19,290005.0,49.4829,49.5368,49.4201,49.5278,290005.0
2019-07-05 11:00:00,55.19,55.28,55.15,55.25,299170.0,49.5278,49.6086,49.4919,49.5817,299170.0
2019-07-05 11:30:00,55.25,55.29,55.22,55.29,226406.0,49.5817,49.6176,49.5547,49.6176,226406.0
2019-07-05 12:00:00,55.29,55.36,55.27,55.34,194629.0,49.6176,49.6804,49.5996,49.6624,194629.0
2019-07-05 12:30:00,55.34,55.37,55.34,55.35,162678.0,49.6624,49.6893,49.6624,49.6714,162678.0
2019-07-05 13:00:00,55.35,55.39,55.33,55.39,115695.0,49.6714,49.7073,49.6535,49.7073,115695.0
2019-07-05 13:30:00,55.39,55.41,55.38,55.39,228312.0,49.7073,49.7252,49.6983,49.7073,228312.0
2019-07-05 14:00:00,55.39,55.41,55.37,55.39,228026.0,49.7073,49.7252,49.6893,49.7073,228026.0
2019-07-05 14:30:00,55.4,55.44,55.39,55.44,98569.0,49.7163,49.7522,49.7073,49.7522,98569.0
2019-07-05 15:00:00,55.45,55.45,55.39,55.44,259682.0,49.7611,49.7611,49.7073,49.7522,259682.0
2019-07-05 15:30:00,55.44,55.46,55.38,55.45,592847.0,49.7522,49.7701,49.6983,49.7611,592847.0
2019-07-08 09:30:00,55.13,55.14,55.05,55.07,327743.0,49.474,49.4829,49.4022,49.4201,327743.0
2019-07-08 10:00:00,55.08,55.16,55.08,55.13,390641.0,49.4291,49.5009,49.4291,49.474,390641.0
2019-07-08 10:30:00,55.12,55.13,55.09,55.13,413313.0,49.465,49.474,49.4381,49.474,413313.0
2019-07-08 11:00:00,55.13,55.18,55.12,55.15,477198.0,49.474,49.5188,49.465,49.4919,477198.0
2019-07-08 11:30:00,55.15,55.16,55.12,55.14,196118.0,49.4919,49.5009,49.465,49.4829,196118.0
2019-07-08 12:00:00,55.14,55.16,55.12,55.13,158491.0,49.4829,49.5009,49.465,49.474,158491.0
2019-07-08 12:30:00,55.14,55.16,55.13,55.15,115416.0,49.4829,49.5009,49.474,49.4919,115416.0
2019-07-08 13:00:00,55.15,55.16,55.14,55.14,76078.0,49.4919,49.5009,49.4829,49.4829,76078.0
2019-07-08 13:30:00,55.14,55.17,55.12,55.14,137892.0,49.4829,49.5099,49.465,49.4829,137892.0
2019-07-08 14:00:00,55.14,55.14,55.09,55.12,153052.0,49.4829,49.4829,49.4381,49.465,153052.0
2019-07-08 14:30:00,55.13,55.13,55.08,55.09,198354.0,49.474,49.474,49.4291,49.4381,198354.0
2019-07-08 15:00:00,55.09,55.1,55.06,55.08,439852.0,49.4381,49.447,49.4112,49.4291,439852.0
2019-07-08 15:30:00,55.08,55.13,55.08,55.13,625111.0,49.4291,49.474,49.4291,49.474,625111.0
2019-07-09 09:30:00,54.61,54.65,54.58,54.64,858818.0,49.0073,49.0432,48.9804,49.0342,858818.0
2019-07-09 10:00:00,54.65,54.69,54.64,54.66,234142.0,49.0432,49.0791,49.0342,49.0522,234142.0
2019-07-09 10:30:00,54.66,54.69,54.65,54.67,177666.0,49.0522,49.0791,49.0432,49.0612,177666.0
2019-07-09 11:00:00,54.66,54.7,54.64,54.66,356142.0,49.0522,49.0881,49.0342,49.0522,356142.0
2019-07-09 11:30:00,54.66,54.67,54.6,54.65,283103.0,49.0522,49.0612,48.9983,49.0432,283103.0
2019-07-09 12:00:00,54.64,54.65,54.62,54.62,181192.0,49.0342,49.0432,49.0163,49.0163,181192.0
2019-07-09 12:30:00,54.62,54.64,54.61,54.63,205531.0,49.0163,49.0342,49.0073,49.0253,205531.0
2019-07-09 13:00:00,54.62,54.67,54.62,54.66,91667.0,49.0163,49.0612,49.0163,49.0522,91667.0
2019-07-09 13:30:00,54.66,54.66,54.62,54.63,140041.0,49.0522,49.0522,49.0163,49.0253,140041.0
2019-07-09 14:00:00,54.64,54.65,54.62,54.64,93721.0,49.0342,49.0432,49.0163,49.0342,93721.0
2019-07-09 14:30:00,54.64,54.64,54.63,54.63,150452.0,49.0342,49.0342,49.0253,49.0253,150452.0
2019-07-09 15:00:00,54.63,54.63,54.6,54.62,400930.0,49.0253,49.0253,48.9983,49.0163,400930.0
2019-07-09 15:30:00,54.63,54.71,54.62,54.67,1163946.0,49.0253,49.0971,49.0163,49.0612,1163946.0
2019-07-10 09:30:00,55.03,55.09,55.0,55.06,477433.0,49.3842,49.4381,49.3573,49.4112,477433.0
2019-07-10 10:00:00,55.07,55.08,54.96,54.97,340939.0,49.4201,49.4291,49.3214,49.3304,340939.0
2019-07-10 10:30:00,54.97,55.05,54.95,54.95,451539.0,49.3304,49.4022,49.3124,49.3124,451539.0
2019-07-10 11:00:00,54.95,54.97,54.89,54.93,416950.0,49.3124,49.3304,49.2586,49.2945,416950.0
2019-07-10 11:30:00,54.93,55.03,54.92,55.02,446931.0,49.2945,49.3842,49.2855,49.3753,446931.0
2019-07-10 12:00:00,55.02,55.04,54.96,54.99,260579.0,49.3753,49.3932,49.3214,49.3483,260579.0
2019-07-10 12:30:00,54.99,55.05,54.98,55.05,307255.0,49.3483,49.4022,49.3394,49.4022,307255.0
2019-07-10 13:00:00,55.05,55.06,55.01,55.04,186155.0,49.4022,49.4112,49.3663,49.3932,186155.0
2019-07-10 13:30:00,55.04,55.07,55.03,55.05,310052.0,49.3932,49.4201,49.3842,49.4022,310052.0
2019-07-10 14:00:00,55.05,55.11,54.98,54.99,263081.0,49.4022,49.456,49.3394,49.3483,263081.0
2019-07-10 14:30:00,54.99,55.01,54.96,54.99,552629.0,49.3483,49.3663,49.3214,49.3483,552629.0
2019-07-10 15:00:00,55.0,55.03,54.97,55.0,237436.0,49.3573,49.3842,49.3304,49.3573,237436.0
2019-07-10 15:30:00,55.0,55.02,54.95,54.97,529262.0,49.3573,49.3753,49.3124,49.3304,529262.0
2019-07-11 09:30:00,55.13,55.13,55.07,55.09,290962.0,49.474,49.474,49.4201,49.4381,290962.0
2019-07-11 10:00:00,55.1,55.13,55.01,55.01,523477.0,49.447,49.474,49.3663,49.3663,523477.0
2019-07-11 10:30:00,55.01,55.01,54.94,54.95,296313.0,49.3663,49.3663,49.3035,49.3124,296313.0
2019-07-11 11:00:00,54.95,55.04,54.92,55.02,246778.0,49.3124,49.3932,49.2855,49.3753,246778.0
2019-07-11 11:30:00,55.03,55.07,55.01,55.07,202253.0,49.3842,49.4201,49.3663,49.4201,202253.0
2019-07-11 12:00:00,55.07,55.08,55.05,55.07,181281.0,49.4201,49.4291,49.4022,49.4201,181281.0
2019-07-11 12:30:00,55.07,55.12,55.05,55.11,204750.0,49.4201,49.465,49.4022,49.456,204750.0
2019-07-11 13:00:00,55.1,55.11,54.99,54.99,119787.0,49.447,49.456,49.3483,49.3483,119787.0
2019-07-11 13:30:00,55.0,55.03,54.95,54.99,119999.0,49.3573,49.3842,49.3124,49.3483,119999.0
2019-07-11 14:00:00,54.98,54.99,54.95,54.98,60693.0,49.3394,49.3483,49.3124,49.3394,60693.0
2019-07-11 14:30:00,54.98,55.04,54.97,55.03,112397.0,49.3394,49.3932,49.3304,49.3842,112397.0
2019-07-11 15:00:00,55.02,55.04,55.01,55.03,183482.0,49.3753,49.3932,49.3663,49.3842,183482.0
2019-07-11 15:30:00,55.03,55.08,55.02,55.07,603232.0,49.3842,49.4291,49.3753,49.4201,603232.0
2019-07-12 09:30:00,55.01,55.05,54.99,55.03,271428.0,49.3663,49.4022,49.3483,49.3842,271428.0
2019-07-12 10:00:00,55.03,55.06,54.98,55.01,220544.0,49.3842,49.4112,49.3394,49.3663,220544.0
2019-07-12 10:30:00,55.0,55.02,54.95,54.98,177583.0,49.3573,49.3753,49.3124,49.3394,177583.0
2019-07-12 11:00:00,54.98,55.03,54.96,55.03,98293.0,49.3394,49.3842,49.3214,49.3842,98293.0
2019-07-12 11:30:00,55.02,55.03,54.97,55.0,153756.0,49.3753,49.3842,49.3304,49.3573,153756.0
2019-07-12 12:00:00,55.0,55.04,54.99,55.04,217041.0,49.3573,49.3932,49.3483,49.3932,217041.0
2019-07-12 12:30:00,55.04,55.08,55.01,55.08,169424.0,49.3932,49.4291,49.3663,49.4291,169424.0
2019-07-12 13:00:00,55.08,55.08,55.06,55.06,145970.0,49.4291,49.4291,49.4112,49.4112,145970.0
2019-07-12 13:30:00,55.06,55.07,55.03,55.05,340607.0,49.4112,49.4201,49.3842,49.4022,340607.0
2019-07-12 14:00:00,55.05,55.09,55.04,55.09,177273.0,49.4022,49.4381,49.3932,49.4381,177273.0
2019-07-12 14:30:00,55.09,55.11,55.08,55.11,141320.0,49.4381,49.456,49.4291,49.456,141320.0
2019-07-12 15:00:00,55.11,55.11,55.08,55.09,88292.0,49.456,49.456,49.4291,49.4381,88292.0
2019-07-12 15:30:00,55.09,55.14,55.09,55.12,273426.0,49.4381,49.4829,49.4381,49.465,273426.0
2019-07-15 09:30:00,55.21,55.21,55.05,55.07,205111.0,49.5458,49.5458,49.4022,49.4201,205111.0
2019-07-15 10:00:00,55.07,55.12,55.05,55.12,96891.0,49.4201,49.465,49.4022,49.465,96891.0
2019-07-15 10:30:00,55.12,55.14,55.06,55.08,823377.0,49.465,49.4829,49.4112,49.4291,823377.0
2019-07-15 11:00:00,55.09,55.18,55.08,55.15,167747.0,49.4381,49.5188,49.4291,49.4919,167747.0
2019-07-15 11:30:00,55.15,55.15,55.11,55.12,199137.0,49.4919,49.4919,49.456,49.465,199137.0
2019-07-15 12:00:00,55.12,55.13,55.08,55.11,71864.0,49.465,49.474,49.4291,49.456,71864.0
2019-07-15 12:30:00,55.1,55.11,55.08,55.09,46441.0,49.447,49.456,49.4291,49.4381,46441.0
2019-07-15 13:00:00,55.09,55.1,55.07,55.08,97845.0,49.4381,49.447,49.4201,49.4291,97845.0
2019-07-15 13:30:00,55.08,55.1,55.06,55.08,173970.0,49.4291,49.447,49.4112,49.4291,173970.0
2019-07-15 14:00:00,55.08,55.1,55.07,55.09,117146.0,49.4291,49.447,49.4201,49.4381,117146.0
2019-07-15 14:30:00,55.1,55.1,55.07,55.1,145767.0,49.447,49.447,49.4201,49.447,145767.0
2019-07-15 15:00:00,55.1,55.1,55.08,55.1,212932.0,49.447,49.447,49.4291,49.447,212932.0
2019-07-15 15:30:00,55.1,55.13,55.09,55.13,362919.0,49.447,49.474,49.4381,49.474,362919.0
2019-07-16 09:30:00,54.76,54.81,54.73,54.75,680243.0,49.1419,49.1868,49.115,49.133,680243.0
2019-07-16 10:00:00,54.74,54.78,54.72,54.77,450307.0,49.124,49.1599,49.106,49.1509,450307.0
2019-07-16 10:30:00,54.77,54.82,54.77,54.79,693360.0,49.1509,49.1958,49.1509,49.1689,693360.0
2019-07-16 11:00:00,54.79,54.8,54.77,54.77,288938.0,49.1689,49.1778,49.1509,49.1509,288938.0
2019-07-16 11:30:00,54.77,54.8,54.72,54.72,150558.0,49.1509,49.1778,49.106,49.106,150558.0
2019-07-16 12:00:00,54.72,54.74,54.67,54.7,164631.0,49.106,49.124,49.0612,49.0881,164631.0
2019-07-16 12:30:00,54.71,54.75,54.7,54.71,136340.0,49.0971,49.133,49.0881,49.0971,136340.0
2019-07-16 13:00:00,54.72,54.78,54.72,54.76,236358.0,49.106,49.1599,49.106,49.1419,236358.0
2019-07-16 13:30:00,54.75,54.75,54.69,54.7,108794.0,49.133,49.133,49.0791,49.0881,108794.0
2019-07-16 14:00:00,54.7,54.72,54.66,54.66,211347.0,49.0881,49.106,49.0522,49.0522,211347.0
2019-07-16 14:30:00,54.66,54.71,54.65,54.69,131471.0,49.0522,49.0971,49.0432,49.0791,131471.0
2019-07-16 15:00:00,54.69,54.72,54.68,54.7,144791.0,49.0791,49.106,49.0701,49.0881,144791.0
2019-07-16 15:30:00,54.7,54.74,54.7,54.71,549548.0,49.0881,49.124,49.0881,49.0971,549548.0
2019-07-17 09:30:00,54.74,54.8,54.74,54.79,284822.0,49.124,49.1778,49.124,49.1689,284822.0
2019-07-17 10:00:00,54.8,54.81,54.72,54.73,340839.0,49.1778,49.1868,49.106,49.115,340839.0
2019-07-17 10:30:00,54.73,54.74,54.67,54.71,164219.0,49.115,49.124,49.0612,49.0971,164219.0
2019-07-17 11:00:00,54.71,54.77,54.71,54.73,132803.0,49.0971,49.1509,49.0971,49.115,132803.0
2019-07-17 11:30:00,54.74,54.8,54.71,54.77,229487.0,49.124,49.1778,49.0971,49.1509,229487.0
2019-07-17 12:00:00,54.77,54.78,54.74,54.76,107885.0,49.1509,49.1599,49.124,49.1419,107885.0
2019-07-17 12:30:00,54.76,54.79,54.75,54.79,92868.0,49.1419,49.1689,49.133,49.1689,92868.0
2019-07-17 13:00:00,54.79,54.79,54.75,54.77,67483.0,49.1689,49.1689,49.133,49.1509,67483.0
2019-07-17 13:30:00,54.76,54.8,54.76,54.79,62251.0,49.1419,49.1778,49.1419,49.1689,62251.0
2019-07-17 14:00:00,54.79,54.79,54.74,54.75,47648.0,49.1689,49.1689,49.124,49.133,47648.0
2019-07-17 14:30:00,54.75,54.76,54.73,54.75,115840.0,49.133,49.1419,49.115,49.133,115840.0
2019-07-17 15:00:00,54.74,54.76,54.7,54.71,118538.0,49.124,49.1419,49.0881,49.0971,118538.0
2019-07-17 15:30:00,54.71,54.74,54.66,54.66,377773.0,49.0971,49.124,49.0522,49.0522,377773.0
2019-07-18 09:30:00,54.0,54.05,53.96,54.04,504185.0,48.4599,48.5048,48.424,48.4958,504185.0
2019-07-18 10:00:00,54.03,54.11,54.0,54.1,328276.0,48.4868,48.5586,48.4599,48.5496,328276.0
2019-07-18 10:30:00,54.1,54.14,54.08,54.09,345240.0,48.5496,48.5855,48.5317,48.5407,345240.0
2019-07-18 11:00:00,54.1,54.13,54.08,54.09,137734.0,48.5496,48.5766,48.5317,48.5407,137734.0
2019-07-18 11:30:00,54.09,54.09,54.02,54.05,265985.0,48.5407,48.5407,48.4779,48.5048,265985.0
2019-07-18 12:00:00,54.05,54.09,54.04,54.08,140024.0,48.5048,48.5407,48.4958,48.5317,140024.0
2019-07-18 12:30:00,54.08,54.09,54.05,54.05,160881.0,48.5317,48.5407,48.5048,48.5048,160881.0
2019-07-18 13:00:00,54.05,54.13,54.05,54.11,112275.0,48.5048,48.5766,48.5048,48.5586,112275.0
2019-07-18 13:30:00,54.12,54.16,54.11,54.14,299561.0,48.5676,48.6035,48.5586,48.5855,299561.0
2019-07-18 14:00:00,54.15,54.34,54.15,54.32,385452.0,48.5945,48.765,48.5945,48.7471,385452.0
2019-07-18 14:30:00,54.32,54.42,54.32,54.42,331370.0,48.7471,48.8368,48.7471,48.8368,331370.0
2019-07-18 15:00:00,54.42,54.48,54.41,54.47,349596.0,48.8368,48.8907,48.8278,48.8817,349596.0
2019-07-18 15:30:00,54.47,54.52,54.46,54.52,612027.0,48.8817,48.9266,48.8727,48.9266,612027.0
2019-07-19 09:30:00,54.84,54.9,54.81,54.87,381045.0,49.2137,49.2676,49.1868,49.2406,381045.0
2019-07-19 10:00:00,54.86,54.91,54.79,54.83,367751.0,49.2317,49.2765,49.1689,49.2047,367751.0
2019-07-19 10:30:00,54.83,54.85,54.75,54.77,177235.0,49.2047,49.2227,49.133,49.1509,177235.0
2019-07-19 11:00:00,54.77,54.84,54.76,54.81,304315.0,49.1509,49.2137,49.1419,49.1868,304315.0
2019-07-19 11:30:00,54.81,54.81,54.72,54.74,164763.0,49.1868,49.1868,49.106,49.124,164763.0
2019-07-19 12:00:00,54.74,54.84,54.74,54.83,147442.0,49.124,49.2137,49.124,49.2047,147442.0
2019-07-19 12:30:00,54.83,54.87,54.82,54.86,93105.0,49.2047,49.2406,49.1958,49.2317,93105.0
2019-07-19 13:00:00,54.86,54.86,54.81,54.83,125577.0,49.2317,49.2317,49.1868,49.2047,125577.0
2019-07-19 13:30:00,54.83,54.84,54.8,54.83,132422.0,49.2047,49.2137,49.1778,49.2047,132422.0
2019-07-19 14:00:00,54.83,54.86,54.7,54.74,346214.0,49.2047,49.2317,49.0881,49.124,346214.0
2019-07-19 14:30:00,54.74,54.78,54.72,54.77,206683.0,49.124,49.1599,49.106,49.1509,206683.0
2019-07-19 15:00:00,54.77,54.77,54.68,54.71,302544.0,49.1509,49.1509,49.0701,49.0971,302544.0
2019-07-19 15:30:00,54.71,54.75,54.67,54.69,493774.0,49.0971,49.133,49.0612,49.0791,493774.0
2019-07-22 09:30:00,54.74,54.78,54.72,54.77,249289.0,49.124,49.1599,49.106,49.1509,249289.0
2019-07-22 10:00:00,54.77,54.77,54.68,54.71,117760.0,49.1509,49.1509,49.0701,49.0971,117760.0
2019-07-22 10:30:00,54.71,54.72,54.64,54.69,173332.0,49.0971,49.106,49.0342,49.0791,173332.0
2019-07-22 11:00:00,54.68,54.71,54.64,54.68,226946.0,49.0701,49.0971,49.0342,49.0701,226946.0
2019-07-22 11:30:00,54.68,54.72,54.67,54.71,118013.0,49.0701,49.106,49.0612,49.0971,118013.0
2019-07-22 12:00:00,54.72,54.74,54.68,54.73,84154.0,49.106,49.124,49.0701,49.115,84154.0
2019-07-22 12:30:00,54.74,54.75,54.71,54.74,115040.0,49.124,49.133,49.0971,49.124,115040.0
2019-07-22 13:00:00,54.74,54.76,54.72,54.73,62252.0,49.124,49.1419,49.106,49.115,62252.0
2019-07-22 13:30:00,54.74,54.81,54.73,54.79,113959.0,49.124,49.1868,49.115,49.1689,113959.0
2019-07-22 14:00:00,54.8,54.8,54.74,54.75,221926.0,49.1778,49.1778,49.124,49.133,221926.0
2019-07-22 14:30:00,54.74,54.75,54.71,54.73,351768.0,49.124,49.133,49.0971,49.115,351768.0
2019-07-22 15:00:00,54.73,54.76,54.71,54.72,318433.0,49.115,49.1419,49.0971,49.106,318433.0
2019-07-22 15:30:00,54.72,54.78,54.7,54.76,265623.0,49.106,49.1599,49.0881,49.1419,265623.0
2019-07-23 09:30:00,55.18,55.2,55.1,55.11,516887.0,49.5188,49.5368,49.447,49.456,516887.0
2019-07-23 10:00:00,55.12,55.15,55.09,55.14,239438.0,49.465,49.4919,49.4381,49.4829,239438.0
2019-07-23 10:30:00,55.14,55.18,55.13,55.15,182697.0,49.4829,49.5188,49.474,49.4919,182697.0
2019-07-23 11:00:00,55.15,55.17,55.11,55.14,345156.0,49.4919,49.5099,49.456,49.4829,345156.0
2019-07-23 11:30:00,55.14,55.14,55.05,55.08,817667.0,49.4829,49.4829,49.4022,49.4291,817667.0
2019-07-23 12:00:00,55.08,55.11,55.07,55.08,140211.0,49.4291,49.456,49.4201,49.4291,140211.0
2019-07-23 12:30:00,55.07,55.12,55.06,55.11,64493.0,49.4201,49.465,49.4112,49.456,64493.0
2019-07-23 13:00:00,55.12,55.13,55.09,55.12,105797.0,49.465,49.474,49.4381,49.465,105797.0
2019-07-23 13:30:00,55.13,55.21,55.11,55.19,223028.0,49.474,49.5458,49.456,49.5278,223028.0
2019-07-23 14:00:00,55.2,55.2,55.15,55.19,256320.0,49.5368,49.5368,49.4919,49.5278,256320.0
2019-07-23 14:30:00,55.19,55.2,55.16,55.18,46365.0,49.5278,49.5368,49.5009,49.5188,46365.0
2019-07-23 15:00:00,55.18,55.19,55.16,55.19,92341.0,49.5188,49.5278,49.5009,49.5278,92341.0
2019-07-23 15:30:00,55.19,55.22,55.16,55.21,415646.0,49.5278,49.5547,49.5009,49.5458,415646.0
2019-07-24 09:30:00,55.15,55.25,55.14,55.2,556159.0,49.4919,49.5817,49.4829,49.5368,556159.0
2019-07-24 10:00:00,55.2,55.26,55.19,55.23,1040835.0,49.5368,49.5906,49.5278,49.5637,1040835.0
2019-07-24 10:30:00,55.24,55.27,55.18,55.19,209481.0,49.5727,49.5996,49.5188,49.5278,209481.0
2019-07-24 11:00:00,55.19,55.19,55.14,55.15,98603.0,49.5278,49.5278,49.4829,49.4919,98603.0
2019-07-24 11:30:00,55.14,55.16,55.13,55.15,111764.0,49.4829,49.5009,49.474,49.4919,111764.0
2019-07-24 12:00:00,55.14,55.2,55.13,55.19,132783.0,49.4829,49.5368,49.474,49.5278,132783.0
2019-07-24 12:30:00,55.19,55.23,55.18,55.22,1000897.0,49.5278,49.5637,49.5188,49.5547,1000897.0
2019-07-24 13:00:00,55.22,55.23,55.19,55.22,87174.0,49.5547,49.5637,49.5278,49.5547,87174.0
2019-07-24 13:30:00,55.21,55.26,55.2,55.23,153806.0,49.5458,49.5906,49.5368,49.5637,153806.0
2019-07-24 14:00:00,55.23,55.26,55.21,55.23,203426.0,49.5637,49.5906,49.5458,49.5637,203426.0
2019-07-24 14:30:00,55.23,55.26,55.23,55.25,101667.0,49.5637,49.5906,49.5637,49.5817,101667.0
2019-07-24 15:00:00,55.25,55.27,55.23,55.26,127223.0,49.5817,49.5996,49.5637,49.5906,127223.0
2019-07-24 15:30:00,55.26,55.29,55.25,55.28,575615.0,49.5906,49.6176,49.5817,49.6086,575615.0
2019-07-25 09:30:00,55.03,55.03,54.72,54.77,665853.0,49.3842,49.3842,49.106,49.1509,665853.0
2019-07-25 10:00:00,54.78,54.87,54.76,54.84,260806.0,49.1599,49.2406,49.1419,49.2137,260806.0
2019-07-25 10:30:00,54.84,54.92,54.83,54.85,271139.0,49.2137,49.2855,49.2047,49.2227,271139.0
2019-07-25 11:00:00,54.85,54.92,54.83,54.85,162276.0,49.2227,49.2855,49.2047,49.2227,162276.0
2019-07-25 11:30:00,54.84,54.86,54.76,54.78,358035.0,49.2137,49.2317,49.1419,49.1599,358035.0
2019-07-25 12:00:00,54.78,54.79,54.71,54.73,511177.0,49.1599,49.1689,49.0971,49.115,511177.0
2019-07-25 12:30:00,54.73,54.74,54.66,54.69,1408920.0,49.115,49.124,49.0522,49.0791,1408920.0
2019-07-25 13:00:00,54.69,54.7,54.66,54.7,243027.0,49.0791,49.0881,49.0522,49.0881,243027.0
2019-07-25 13:30:00,54.7,54.75,54.69,54.71,412382.0,49.0881,49.133,49.0791,49.0971,412382.0
2019-07-25 14:00:00,54.71,54.77,54.71,54.74,228249.0,49.0971,49.1509,49.0971,49.124,228249.0
2019-07-25 14:30:00,54.73,54.74,54.64,54.64,191288.0,49.115,49.124,49.0342,49.0342,191288.0
2019-07-25 15:00:00,54.64,54.67,54.62,54.65,116096.0,49.0342,49.0612,49.0163,49.0432,116096.0
2019-07-25 15:30:00,54.66,54.7,54.63,54.67,600345.0,49.0522,49.0881,49.0253,49.0612,600345.0
2019-07-26 09:30:00,54.73,54.78,54.72,54.75,274433.0,49.115,49.1599,49.106,49.133,274433.0
2019-07-26 10:00:00,54.74,54.77,54.71,54.73,376582.0,49.124,49.1509,49.0971,49.115,376582.0
2019-07-26 10:30:00,54.73,54.8,54.71,54.79,346870.0,49.115,49.1778,49.0971,49.1689,346870.0
2019-07-26 11:00:00,54.78,54.82,54.77,54.81,209494.0,49.1599,49.1958,49.1509,49.1868,209494.0
2019-07-26 11:30:00,54.81,54.82,54.79,54.82,151579.0,49.1868,49.1958,49.1689,49.1958,151579.0
2019-07-26 12:00:00,54.82,54.83,54.8,54.82,65974.0,49.1958,49.2047,49.1778,49.1958,65974.0
2019-07-26 12:30:00,54.81,54.81,54.79,54.8,141866.0,49.1868,49.1868,49.1689,49.1778,141866.0
2019-07-26 13:00:00,54.8,54.83,54.8,54.8,63824.0,49.1778,49.2047,49.1778,49.1778,63824.0
2019-07-26 13:30:00,54.8,54.84,54.79,54.83,66619.0,49.1778,49.2137,49.1689,49.2047,66619.0
2019-07-26 14:00:00,54.82,54.84,54.82,54.83,259281.0,49.1958,49.2137,49.1958,49.2047,259281.0
2019-07-26 14:30:00,54.83,54.84,54.82,54.83,176269.0,49.2047,49.2137,49.1958,49.2047,176269.0
2019-07-26 15:00:00,54.84,54.85,54.83,54.85,138317.0,49.2137,49.2227,49.2047,49.2227,138317.0
2019-07-26 15:30:00,54.85,54.88,54.81,54.81,761935.0,49.2227,49.2496,49.1868,49.1868,761935.0
2019-07-29 09:30:00,54.77,54.79,54.71,54.71,273946.0,49.1509,49.1689,49.0971,49.0971,273946.0
2019-07-29 10:00:00,54.71,54.72,54.67,54.67,208518.0,49.0971,49.106,49.0612,49.0612,208518.0
2019-07-29 10:30:00,54.67,54.75,54.67,54.7,137274.0,49.0612,49.133,49.0612,49.0881,137274.0
2019-07-29 11:00:00,54.7,54.72,54.67,54.71,254406.0,49.0881,49.106,49.0612,49.0971,254406.0
2019-07-29 11:30:00,54.71,54.76,54.69,54.75,128602.0,49.0971,49.1419,49.0791,49.133,128602.0
2019-07-29 12:00:00,54.75,54.75,54.71,54.72,76244.0,49.133,49.133,49.0971,49.106,76244.0
2019-07-29 12:30:00,54.71,54.73,54.7,54.73,43994.0,49.0971,49.115,49.0881,49.115,43994.0
2019-07-29 13:00:00,54.73,54.74,54.71,54.73,297904.0,49.115,49.124,49.0971,49.115,297904.0
2019-07-29 13:30:00,54.74,54.75,54.73,54.73,54431.0,49.124,49.133,49.115,49.115,54431.0
2019-07-29 14:00:00,54.73,54.75,54.72,54.74,37248.0,49.115,49.133,49.106,49.124,37248.0
2019-07-29 14:30:00,54.74,54.75,54.69,54.74,186676.0,49.124,49.133,49.0791,49.124,186676.0
2019-07-29 15:00:00,54.74,54.76,54.73,54.73,76602.0,49.124,49.1419,49.115,49.115,76602.0
2019-07-29 15:30:00,54.74,54.77,54.72,54.76,614957.0,49.124,49.1509,49.106,49.1419,614957.0
2019-07-30 09:30:00,54.51,54.54,54.46,54.52,565118.0,48.9176,48.9445,48.8727,48.9266,565118.0
2019-07-30 10:00:00,54.52,54.54,54.46,54.49,478172.0,48.9266,48.9445,48.8727,48.8996,478172.0
2019-07-30 10:30:00,54.49,54.53,54.44,54.45,425890.0,48.8996,48.9355,48.8548,48.8637,425890.0
2019-07-30 11:00:00,54.45,54.49,54.43,54.43,543538.0,48.8637,48.8996,48.8458,48.8458,543538.0
2019-07-30 11:30:00,54.44,54.46,54.38,54.38,324473.0,48.8548,48.8727,48.8009,48.8009,324473.0
2019-07-30 12:00:00,54.38,54.45,54.37,54.45,218966.0,48.8009,48.8637,48.7919,48.8637,218966.0
2019-07-30 12:30:00,54.45,54.45,54.39,54.41,390441.0,48.8637,48.8637,48.8099,48.8278,390441.0
2019-07-30 13:00:00,54.41,54.43,54.39,54.41,195521.0,48.8278,48.8458,48.8099,48.8278,195521.0
2019-07-30 13:30:00,54.42,54.43,54.4,54.4,436685.0,48.8368,48.8458,48.8189,48.8189,436685.0
2019-07-30 14:00:00,54.4,54.49,54.4,54.43,870362.0,48.8189,48.8996,48.8189,48.8458,870362.0
2019-07-30 14:30:00,54.44,54.45,54.41,54.42,110838.0,48.8548,48.8637,48.8278,48.8368,110838.0
2019-07-30 15:00:00,54.43,54.45,54.39,54.4,169150.0,48.8458,48.8637,48.8099,48.8189,169150.0
2019-07-30 15:30:00,54.39,54.42,54.35,54.41,510268.0,48.8099,48.8368,48.774,48.8278,510268.0
2019-07-31 09:30:00,54.58,54.68,54.57,54.68,303171.0,48.9804,49.0701,48.9714,49.0701,303171.0
2019-07-31 10:00:00,54.67,54.73,54.66,54.69,357595.0,49.0612,49.115,49.0522,49.0791,357595.0
2019-07-31 10:30:00,54.69,54.7,54.63,54.68,368320.0,49.0791,49.0881,49.0253,49.0701,368320.0
2019-07-31 11:00:00,54.68,54.74,54.67,54.72,756777.0,49.0701,49.124,49.0612,49.106,756777.0
2019-07-31 11:30:00,54.72,54.73,54.67,54.72,249701.0,49.106,49.115,49.0612,49.106,249701.0
2019-07-31 12:00:00,54.72,54.72,54.69,54.7,180063.0,49.106,49.106,49.0791,49.0881,180063.0
2019-07-31 12:30:00,54.7,54.72,54.67,54.72,196569.0,49.0881,49.106,49.0612,49.106,196569.0
2019-07-31 13:00:00,54.71,54.74,54.71,54.74,457602.0,49.0971,49.124,49.0971,49.124,457602.0
2019-07-31 13:30:00,54.74,54.75,54.71,54.74,576865.0,49.124,49.133,49.0971,49.124,576865.0
2019-07-31 14:00:00,54.74,54.76,54.55,54.67,1305205.0,49.124,49.1419,48.9535,49.0612,1305205.0
2019-07-31 14:30:00,54.67,54.72,53.94,54.23,1829201.0,49.0612,49.106,48.4061,48.6663,1829201.0
2019-07-31 15:00:00,54.24,54.44,54.14,54.36,824283.0,48.6753,48.8548,48.5855,48.783,824283.0
2019-07-31 15:30:00,54.36,54.41,54.26,54.36,904728.0,48.783,48.8278,48.6932,48.783,904728.0
2019-08-01 09:30:00,54.58,54.74,54.57,54.69,706473.0,48.9804,49.124,48.9714,49.0791,706473.0
2019-08-01 10:00:00,54.7,54.84,54.69,54.84,592759.0,49.0881,49.2137,49.0791,49.2137,592759.0
2019-08-01 10:30:00,54.84,54.96,54.84,54.96,427811.0,49.2137,49.3214,49.2137,49.3214,427811.0
2019-08-01 11:00:00,54.96,55.0,54.92,55.0,367121.0,49.3214,49.3573,49.2855,49.3573,367121.0
2019-08-01 11:30:00,55.0,55.01,54.94,54.95,235403.0,49.3573,49.3663,49.3035,49.3124,235403.0
2019-08-01 12:00:00,54.94,54.99,54.93,54.96,180627.0,49.3035,49.3483,49.2945,49.3214,180627.0
2019-08-01 12:30:00,54.97,55.05,54.96,55.01,156178.0,49.3304,49.4022,49.3214,49.3663,156178.0
2019-08-01 13:00:00,55.01,55.03,54.79,54.82,762312.0,49.3663,49.3842,49.1689,49.1958,762312.0
2019-08-01 13:30:00,54.82,54.92,54.31,54.47,1938427.0,49.1958,49.2855,48.7381,48.8817,1938427.0
2019-08-01 14:00:00,54.47,54.47,54.17,54.27,1578684.0,48.8817,48.8817,48.6125,48.7022,1578684.0
2019-08-01 14:30:00,54.27,54.33,54.12,54.3,2896352.0,48.7022,48.756,48.5676,48.7291,2896352.0
2019-08-01 15:00:00,54.3,54.37,54.25,54.31,2026441.0,48.7291,48.7919,48.6843,48.7381,2026441.0
2019-08-01 15:30:00,54.31,54.39,54.24,54.34,3489044.0,48.7381,48.8099,48.6753,48.765,3489044.0
2019-08-02 09:30:00,54.24,54.27,54.07,54.07,1234394.0,48.6753,48.7022,48.5227,48.5227,1234394.0
2019-08-02 10:00:00,54.07,54.14,53.94,53.98,1289732.0,48.5227,48.5855,48.4061,48.442,1289732.0
2019-08-02 10:30:00,53.97,53.97,53.77,53.79,1134659.0,48.433,48.433,48.2535,48.2714,1134659.0
2019-08-02 11:00:00,53.79,53.94,53.77,53.84,1836289.0,48.2714,48.4061,48.2535,48.3163,1836289.0
2019-08-02 11:30:00,53.84,53.93,53.79,53.93,809894.0,48.3163,48.3971,48.2714,48.3971,809894.0
2019-08-02 12:00:00,53.93,54.03,53.9,53.99,705658.0,48.3971,48.4868,48.3702,48.4509,705658.0
2019-08-02 12:30:00,53.99,53.99,53.88,53.89,244556.0,48.4509,48.4509,48.3522,48.3612,244556.0
2019-08-02 13:00:00,53.89,53.92,53.85,53.89,336504.0,48.3612,48.3881,48.3253,48.3612,336504.0
2019-08-02 13:30:00,53.89,53.91,53.84,53.87,172494.0,48.3612,48.3791,48.3163,48.3432,172494.0
2019-08-02 14:00:00,53.87,54.0,53.84,53.94,467059.0,48.3432,48.4599,48.3163,48.4061,467059.0
2019-08-02 14:30:00,53.95,53.99,53.9,53.96,240736.0,48.415,48.4509,48.3702,48.424,240736.0
2019-08-02 15:00:00,53.96,54.06,53.89,54.04,274650.0,48.424,48.5137,48.3612,48.4958,274650.0
2019-08-02 15:30:00,54.03,54.13,53.99,54.07,1418722.0,48.4868,48.5766,48.4509,48.5227,1418722.0
2019-08-05 09:30:00,53.39,53.43,53.27,53.31,1680639.0,47.9125,47.9484,47.8048,47.8407,1680639.0
2019-08-05 10:00:00,53.31,53.32,53.05,53.07,616236.0,47.8407,47.8497,47.6074,47.6253,616236.0
2019-08-05 10:30:00,53.06,53.08,52.89,52.96,501227.0,47.6163,47.6343,47.4638,47.5266,501227.0
2019-08-05 11:00:00,52.95,53.12,52.93,53.01,491982.0,47.5176,47.6702,47.4997,47.5715,491982.0
2019-08-05 11:30:00,53.02,53.07,52.96,53.02,352075.0,47.5804,47.6253,47.5266,47.5804,352075.0
2019-08-05 12:00:00,53.02,53.06,52.94,52.96,200116.0,47.5804,47.6163,47.5087,47.5266,200116.0
2019-08-05 12:30:00,52.97,52.99,52.77,52.78,739832.0,47.5356,47.5535,47.3561,47.3651,739832.0
2019-08-05 13:00:00,52.77,52.93,52.76,52.9,600915.0,47.3561,47.4997,47.3471,47.4728,600915.0
2019-08-05 13:30:00,52.9,52.98,52.74,52.75,369796.0,47.4728,47.5445,47.3292,47.3381,369796.0
2019-08-05 14:00:00,52.75,52.86,52.7,52.7,255401.0,47.3381,47.4369,47.2933,47.2933,255401.0
2019-08-05 14:30:00,52.71,52.72,52.6,52.62,243527.0,47.3022,47.3112,47.2035,47.2215,243527.0
2019-08-05 15:00:00,52.62,52.81,52.51,52.69,1018543.0,47.2215,47.392,47.1228,47.2843,1018543.0
2019-08-05 15:30:00,52.68,52.84,52.65,52.73,1492233.0,47.2753,47.4189,47.2484,47.3202,1492233.0
2019-08-06 09:30:00,53.26,53.35,53.09,53.17,3000720.0,47.7958,47.8766,47.6433,47.7151,3000720.0
2019-08-06 10:00:00,53.16,53.22,52.98,53.03,795847.0,47.7061,47.7599,47.5445,47.5894,795847.0
2019-08-06 10:30:00,53.02,53.14,53.0,53.03,620482.0,47.5804,47.6881,47.5625,47.5894,620482.0
2019-08-06 11:00:00,53.03,53.04,52.93,53.01,711198.0,47.5894,47.5984,47.4997,47.5715,711198.0
2019-08-06 11:30:00,53.01,53.09,52.91,53.08,410985.0,47.5715,47.6433,47.4817,47.6343,410985.0
2019-08-06 12:00:00,53.08,53.12,53.02,53.03,281183.0,47.6343,47.6702,47.5804,47.5894,281183.0
2019-08-06 12:30:00,53.02,53.08,53.0,53.04,155125.0,47.5804,47.6343,47.5625,47.5984,155125.0
2019-08-06 13:00:00,53.05,53.2,53.05,53.17,127034.0,47.6074,47.742,47.6074,47.7151,127034.0
2019-08-06 13:30:00,53.17,53.22,53.14,53.18,169255.0,47.7151,47.7599,47.6881,47.724,169255.0
2019-08-06 14:00:00,53.19,53.27,53.13,53.26,421604.0,47.733,47.8048,47.6792,47.7958,421604.0
2019-08-06 14:30:00,53.26,53.3,53.23,53.25,622376.0,47.7958,47.8317,47.7689,47.7868,622376.0
2019-08-06 15:00:00,53.25,53.31,53.23,53.26,260566.0,47.7868,47.8407,47.7689,47.7958,260566.0
2019-08-06 15:30:00,53.26,53.41,53.21,53.4,1307441.0,47.7958,47.9304,47.751,47.9215,1307441.0
2019-08-07 09:30:00,53.31,53.31,53.08,53.18,867158.0,47.8407,47.8407,47.6343,47.724,867158.0
2019-08-07 10:00:00,53.18,53.38,53.15,53.32,1239920.0,47.724,47.9035,47.6971,47.8497,1239920.0
2019-08-07 10:30:00,53.32,53.6,53.31,53.53,1051419.0,47.8497,48.1009,47.8407,48.0381,1051419.0
2019-08-07 11:00:00,53.52,53.54,53.42,53.43,511010.0,48.0291,48.0471,47.9394,47.9484,511010.0
2019-08-07 11:30:00,53.43,53.44,53.3,53.35,738565.0,47.9484,47.9574,47.8317,47.8766,738565.0
2019-08-07 12:00:00,53.35,53.4,53.28,53.32,646345.0,47.8766,47.9215,47.8138,47.8497,646345.0
2019-08-07 12:30:00,53.32,53.45,53.31,53.44,266202.0,47.8497,47.9663,47.8407,47.9574,266202.0
2019-08-07 13:00:00,53.44,53.49,53.42,53.49,349167.0,47.9574,48.0022,47.9394,48.0022,349167.0
2019-08-07 13:30:00,53.5,53.63,53.49,53.55,397729.0,48.0112,48.1279,48.0022,48.0561,397729.0
2019-08-07 14:00:00,53.56,53.62,53.5,53.6,450932.0,48.065,48.1189,48.0112,48.1009,450932.0
2019-08-07 14:30:00,53.6,53.71,53.58,53.7,360971.0,48.1009,48.1997,48.083,48.1907,360971.0
2019-08-07 15:00:00,53.69,53.72,53.61,53.71,430960.0,48.1817,48.2086,48.1099,48.1997,430960.0
2019-08-07 15:30:00,53.71,53.83,53.7,53.75,1247364.0,48.1997,48.3073,48.1907,48.2356,1247364.0
2019-08-08 09:30:00,53.61,53.69,53.56,53.65,1092541.0,48.1099,48.1817,48.065,48.1458,1092541.0
2019-08-08 10:00:00,53.66,53.71,53.64,53.69,442926.0,48.1548,48.1997,48.1368,48.1817,442926.0
2019-08-08 10:30:00,53.69,53.85,53.69,53.82,573351.0,48.1817,48.3253,48.1817,48.2984,573351.0
2019-08-08 11:00:00,53.81,53.9,53.81,53.84,456676.0,48.2894,48.3702,48.2894,48.3163,456676.0
2019-08-08 11:30:00,53.84,54.02,53.84,54.01,475051.0,48.3163,48.4779,48.3163,48.4689,475051.0
2019-08-08 12:00:00,54.01,54.07,53.99,54.04,461462.0,48.4689,48.5227,48.4509,48.4958,461462.0
2019-08-08 12:30:00,54.04,54.09,54.02,54.06,529035.0,48.4958,48.5407,48.4779,48.5137,529035.0
2019-08-08 13:00:00,54.07,54.09,54.01,54.04,847184.0,48.5227,48.5407,48.4689,48.4958,847184.0
2019-08-08 13:30:00,54.04,54.1,54.03,54.05,287773.0,48.4958,48.5496,48.4868,48.5048,287773.0
2019-08-08 14:00:00,54.05,54.08,54.03,54.06,615656.0,48.5048,48.5317,48.4868,48.5137,615656.0
2019-08-08 14:30:00,54.06,54.11,54.05,54.07,813295.0,48.5137,48.5586,48.5048,48.5227,813295.0
2019-08-08 15:00:00,54.06,54.12,54.06,54.1,1611948.0,48.5137,48.5676,48.5137,48.5496,1611948.0
2019-08-08 15:30:00,54.1,54.17,54.09,54.14,883498.0,48.5496,48.6125,48.5407,48.5855,883498.0
2019-08-09 09:30:00,53.86,53.9,53.69,53.7,734426.0,48.3343,48.3702,48.1817,48.1907,734426.0
2019-08-09 10:00:00,53.71,53.72,53.52,53.53,1073232.0,48.1997,48.2086,48.0291,48.0381,1073232.0
2019-08-09 10:30:00,53.53,53.61,53.47,53.6,844255.0,48.0381,48.1099,47.9843,48.1009,844255.0
2019-08-09 11:00:00,53.6,53.61,53.38,53.41,549960.0,48.1009,48.1099,47.9035,47.9304,549960.0
2019-08-09 11:30:00,53.4,53.54,53.4,53.5,780479.0,47.9215,48.0471,47.9215,48.0112,780479.0
2019-08-09 12:00:00,53.49,53.53,53.41,53.45,284607.0,48.0022,48.0381,47.9304,47.9663,284607.0
2019-08-09 12:30:00,53.45,53.65,53.43,53.57,609411.0,47.9663,48.1458,47.9484,48.074,609411.0
2019-08-09 13:00:00,53.56,53.65,53.51,53.63,324292.0,48.065,48.1458,48.0202,48.1279,324292.0
2019-08-09 13:30:00,53.64,53.7,53.64,53.65,222513.0,48.1368,48.1907,48.1368,48.1458,222513.0
2019-08-09 14:00:00,53.64,53.69,53.62,53.67,121634.0,48.1368,48.1817,48.1189,48.1638,121634.0
2019-08-09 14:30:00,53.68,53.7,53.62,53.65,170838.0,48.1727,48.1907,48.1189,48.1458,170838.0
2019-08-09 15:00:00,53.65,53.76,53.64,53.69,124250.0,48.1458,48.2445,48.1368,48.1817,124250.0
2019-08-09 15:30:00,53.69,53.74,53.56,53.57,815303.0,48.1817,48.2266,48.065,48.074,815303.0
2019-08-12 09:30:00,53.4,53.43,53.28,53.3,431472.0,47.9215,47.9484,47.8138,47.8317,431472.0
2019-08-12 10:00:00,53.31,53.45,53.25,53.4,669795.0,47.8407,47.9663,47.7868,47.9215,669795.0
2019-08-12 10:30:00,53.41,53.44,53.28,53.36,224595.0,47.9304,47.9574,47.8138,47.8856,224595.0
2019-08-12 11:00:00,53.36,53.36,53.19,53.3,356209.0,47.8856,47.8856,47.733,47.8317,356209.0
2019-08-12 11:30:00,53.3,53.39,53.25,53.35,393322.0,47.8317,47.9125,47.7868,47.8766,393322.0
2019-08-12 12:00:00,53.35,53.4,53.29,53.39,254738.0,47.8766,47.9215,47.8227,47.9125,254738.0
2019-08-12 12:30:00,53.38,53.41,53.26,53.27,263865.0,47.9035,47.9304,47.7958,47.8048,263865.0
2019-08-12 13:00:00,53.28,53.31,53.22,53.26,136623.0,47.8138,47.8407,47.7599,47.7958,136623.0
2019-08-12 13:30:00,53.25,53.26,53.14,53.18,191236.0,47.7868,47.7958,47.6881,47.724,191236.0
2019-08-12 14:00:00,53.17,53.19,53.1,53.11,133946.0,47.7151,47.733,47.6522,47.6612,133946.0
2019-08-12 14:30:00,53.11,53.12,52.98,53.01,701628.0,47.6612,47.6702,47.5445,47.5715,701628.0
2019-08-12 15:00:00,53.01,53.1,53.0,53.08,650661.0,47.5715,47.6522,47.5625,47.6343,650661.0
2019-08-12 15:30:00,53.07,53.11,53.03,53.06,577874.0,47.6253,47.6612,47.5894,47.6163,577874.0
2019-08-13 09:30:00,53.2,53.78,53.13,53.6,1817404.0,47.742,48.2625,47.6792,48.1009,1817404.0
2019-08-13 10:00:00,53.6,53.69,53.56,53.58,2029512.0,48.1009,48.1817,48.065,48.083,2029512.0
2019-08-13 10:30:00,53.57,53.65,53.54,53.56,684360.0,48.074,48.1458,48.0471,48.065,684360.0
2019-08-13 11:00:00,53.56,53.65,53.51,53.59,698505.0,48.065,48.1458,48.0202,48.092,698505.0
2019-08-13 11:30:00,53.59,53.7,53.54,53.69,246570.0,48.092,48.1907,48.0471,48.1817,246570.0
2019-08-13 12:00:00,53.7,53.74,53.65,53.67,131982.0,48.1907,48.2266,48.1458,48.1638,131982.0
2019-08-13 12:30:00,53.67,53.68,53.59,53.62,208097.0,48.1638,48.1727,48.092,48.1189,208097.0
2019-08-13 13:00:00,53.61,53.66,53.55,53.63,842131.0,48.1099,48.1548,48.0561,48.1279,842131.0
2019-08-13 13:30:00,53.63,53.67,53.62,53.63,154755.0,48.1279,48.1638,48.1189,48.1279,154755.0
2019-08-13 14:00:00,53.64,53.67,53.61,53.66,179410.0,48.1368,48.1638,48.1099,48.1548,179410.0
2019-08-13 14:30:00,53.67,53.68,53.64,53.65,244239.0,48.1638,48.1727,48.1368,48.1458,244239.0
2019-08-13 15:00:00,53.64,53.65,53.6,53.64,453009.0,48.1368,48.1458,48.1009,48.1368,453009.0
2019-08-13 15:30:00,53.64,53.65,53.58,53.64,1029889.0,48.1368,48.1458,48.083,48.1368,1029889.0
2019-08-14 09:30:00,52.78,52.82,52.63,52.74,680323.0,47.3651,47.401,47.2305,47.3292,680323.0
2019-08-14 10:00:00,52.73,52.74,52.59,52.71,455928.0,47.3202,47.3292,47.1946,47.3022,455928.0
2019-08-14 10:30:00,52.71,52.71,52.59,52.63,333571.0,47.3022,47.3022,47.1946,47.2305,333571.0
2019-08-14 11:00:00,52.62,52.63,52.47,52.54,704611.0,47.2215,47.2305,47.0869,47.1497,704611.0
2019-08-14 11:30:00,52.54,52.59,52.47,52.5,1037455.0,47.1497,47.1946,47.0869,47.1138,1037455.0
2019-08-14 12:00:00,52.5,52.52,52.43,52.49,681965.0,47.1138,47.1317,47.051,47.1048,681965.0
2019-08-14 12:30:00,52.49,52.56,52.41,52.42,1089149.0,47.1048,47.1676,47.033,47.042,1089149.0
2019-08-14 13:00:00,52.41,52.61,52.38,52.57,827472.0,47.033,47.2125,47.0061,47.1766,827472.0
2019-08-14 13:30:00,52.57,52.61,52.56,52.57,320526.0,47.1766,47.2125,47.1676,47.1766,320526.0
2019-08-14 14:00:00,52.57,52.58,52.49,52.49,286513.0,47.1766,47.1856,47.1048,47.1048,286513.0
2019-08-14 14:30:00,52.49,52.53,52.45,52.5,231480.0,47.1048,47.1407,47.0689,47.1138,231480.0
2019-08-14 15:00:00,52.49,52.58,52.39,52.48,778279.0,47.1048,47.1856,47.0151,47.0958,778279.0
2019-08-14 15:30:00,52.48,52.5,52.33,52.34,1987337.0,47.0958,47.1138,46.9612,46.9702,1987337.0
2019-08-15 09:30:00,52.96,53.04,52.77,52.89,1265342.0,47.5266,47.5984,47.3561,47.4638,1265342.0
2019-08-15 10:00:00,52.89,52.92,52.76,52.76,935172.0,47.4638,47.4907,47.3471,47.3471,935172.0
2019-08-15 10:30:00,52.75,52.84,52.7,52.78,405274.0,47.3381,47.4189,47.2933,47.3651,405274.0
2019-08-15 11:00:00,52.77,52.8,52.69,52.78,362076.0,47.3561,47.383,47.2843,47.3651,362076.0
2019-08-15 11:30:00,52.79,52.84,52.77,52.84,305672.0,47.374,47.4189,47.3561,47.4189,305672.0
2019-08-15 12:00:00,52.85,52.93,52.83,52.87,189531.0,47.4279,47.4997,47.4099,47.4458,189531.0
2019-08-15 12:30:00,52.87,52.9,52.82,52.85,157046.0,47.4458,47.4728,47.401,47.4279,157046.0
2019-08-15 13:00:00,52.85,52.91,52.84,52.85,139480.0,47.4279,47.4817,47.4189,47.4279,139480.0
2019-08-15 13:30:00,52.85,52.86,52.7,52.72,397348.0,47.4279,47.4369,47.2933,47.3112,397348.0
2019-08-15 14:00:00,52.71,52.86,52.69,52.84,372132.0,47.3022,47.4369,47.2843,47.4189,372132.0
2019-08-15 14:30:00,52.84,52.85,52.75,52.79,370634.0,47.4189,47.4279,47.3381,47.374,370634.0
2019-08-15 15:00:00,52.79,52.9,52.79,52.82,237347.0,47.374,47.4728,47.374,47.401,237347.0
2019-08-15 15:30:00,52.82,52.94,52.81,52.88,688236.0,47.401,47.5087,47.392,47.4548,688236.0
2019-08-16 09:30:00,53.1,53.17,53.06,53.15,463319.0,47.6522,47.7151,47.6163,47.6971,463319.0
2019-08-16 10:00:00,53.15,53.31,53.1,53.21,916830.0,47.6971,47.8407,47.6522,47.751,916830.0
2019-08-16 10:30:00,53.21,53.42,53.17,53.41,508566.0,47.751,47.9394,47.7151,47.9304,508566.0
2019-08-16 11:00:00,53.41,53.43,53.36,53.39,153221.0,47.9304,47.9484,47.8856,47.9125,153221.0
2019-08-16 11:30:00,53.38,53.41,53.35,53.38,764120.0,47.9035,47.9304,47.8766,47.9035,764120.0
2019-08-16 12:00:00,53.37,53.38,53.31,53.36,463626.0,47.8945,47.9035,47.8407,47.8856,463626.0
2019-08-16 12:30:00,53.35,53.39,53.34,53.35,109686.0,47.8766,47.9125,47.8676,47.8766,109686.0
2019-08-16 13:00:00,53.35,53.39,53.34,53.37,45943.0,47.8766,47.9125,47.8676,47.8945,45943.0
2019-08-16 13:30:00,53.38,53.38,53.34,53.36,102895.0,47.9035,47.9035,47.8676,47.8856,102895.0
2019-08-16 14:00:00,53.36,53.38,53.35,53.36,87203.0,47.8856,47.9035,47.8766,47.8856,87203.0
2019-08-16 14:30:00,53.35,53.38,53.34,53.37,133881.0,47.8766,47.9035,47.8676,47.8945,133881.0
2019-08-16 15:00:00,53.36,53.41,53.36,53.39,1027157.0,47.8856,47.9304,47.8856,47.9125,1027157.0
2019-08-16 15:30:00,53.39,53.46,53.37,53.45,832584.0,47.9125,47.9753,47.8945,47.9663,832584.0
2019-08-19 09:30:00,53.51,53.57,53.47,53.51,771908.0,48.0202,48.074,47.9843,48.0202,771908.0
2019-08-19 10:00:00,53.5,53.51,53.45,53.49,237632.0,48.0112,48.0202,47.9663,48.0022,237632.0
2019-08-19 10:30:00,53.49,53.55,53.48,53.52,153904.0,48.0022,48.0561,47.9933,48.0291,153904.0
2019-08-19 11:00:00,53.52,53.57,53.51,53.53,176511.0,48.0291,48.074,48.0202,48.0381,176511.0
2019-08-19 11:30:00,53.53,53.56,53.49,53.51,148659.0,48.0381,48.065,48.0022,48.0202,148659.0
2019-08-19 12:00:00,53.51,53.51,53.47,53.49,244343.0,48.0202,48.0202,47.9843,48.0022,244343.0
2019-08-19 12:30:00,53.48,53.51,53.47,53.48,113363.0,47.9933,48.0202,47.9843,47.9933,113363.0
2019-08-19 13:00:00,53.48,53.53,53.47,53.5,128304.0,47.9933,48.0381,47.9843,48.0112,128304.0
2019-08-19 13:30:00,53.49,53.49,53.46,53.46,131090.0,48.0022,48.0022,47.9753,47.9753,131090.0
2019-08-19 14:00:00,53.47,53.47,53.42,53.44,209279.0,47.9843,47.9843,47.9394,47.9574,209279.0
2019-08-19 14:30:00,53.45,53.45,53.41,53.42,187409.0,47.9663,47.9663,47.9304,47.9394,187409.0
2019-08-19 15:00:00,53.42,53.43,53.4,53.42,122504.0,47.9394,47.9484,47.9215,47.9394,122504.0
2019-08-19 15:30:00,53.42,53.46,53.41,53.41,787876.0,47.9394,47.9753,47.9304,47.9304,787876.0
2019-08-20 09:30:00,53.48,53.49,53.26,53.31,870672.0,47.9933,48.0022,47.7958,47.8407,870672.0
2019-08-20 10:00:00,53.3,53.37,53.28,53.36,526298.0,47.8317,47.8945,47.8138,47.8856,526298.0
2019-08-20 10:30:00,53.35,53.42,53.29,53.42,528549.0,47.8766,47.9394,47.8227,47.9394,528549.0
2019-08-20 11:00:00,53.42,53.47,53.35,53.35,681131.0,47.9394,47.9843,47.8766,47.8766,681131.0
2019-08-20 11:30:00,53.36,53.36,53.31,53.35,276474.0,47.8856,47.8856,47.8407,47.8766,276474.0
2019-08-20 12:00:00,53.35,53.42,53.35,53.39,90739.0,47.8766,47.9394,47.8766,47.9125,90739.0
2019-08-20 12:30:00,53.39,53.39,53.34,53.38,56644.0,47.9125,47.9125,47.8676,47.9035,56644.0
2019-08-20 13:00:00,53.38,53.4,53.37,53.38,79684.0,47.9035,47.9215,47.8945,47.9035,79684.0
2019-08-20 13:30:00,53.39,53.39,53.32,53.37,295987.0,47.9125,47.9125,47.8497,47.8945,295987.0
2019-08-20 14:00:00,53.38,53.38,53.28,53.33,129968.0,47.9035,47.9035,47.8138,47.8586,129968.0
2019-08-20 14:30:00,53.33,53.36,53.31,53.33,88566.0,47.8586,47.8856,47.8407,47.8586,88566.0
2019-08-20 15:00:00,53.33,53.36,53.29,53.36,120117.0,47.8586,47.8856,47.8227,47.8856,120117.0
2019-08-20 15:30:00,53.36,53.37,53.27,53.3,453489.0,47.8856,47.8945,47.8048,47.8317,453489.0
2019-08-21 09:30:00,53.55,53.6,53.54,53.59,765881.0,48.0561,48.1009,48.0471,48.092,765881.0
2019-08-21 10:00:00,53.59,53.63,53.57,53.61,887577.0,48.092,48.1279,48.074,48.1099,887577.0
2019-08-21 10:30:00,53.62,53.62,53.56,53.58,831208.0,48.1189,48.1189,48.065,48.083,831208.0
2019-08-21 11:00:00,53.57,53.61,53.54,53.59,494659.0,48.074,48.1099,48.0471,48.092,494659.0
2019-08-21 11:30:00,53.58,53.64,53.56,53.61,616529.0,48.083,48.1368,48.065,48.1099,616529.0
2019-08-21 12:00:00,53.62,53.62,53.56,53.57,339204.0,48.1189,48.1189,48.065,48.074,339204.0
2019-08-21 12:30:00,53.57,53.62,53.57,53.61,283213.0,48.074,48.1189,48.074,48.1099,283213.0
2019-08-21 13:00:00,53.61,53.62,53.57,53.58,115012.0,48.1099,48.1189,48.074,48.083,115012.0
2019-08-21 13:30:00,53.59,53.59,53.52,53.52,112062.0,48.092,48.092,48.0291,48.0291,112062.0
2019-08-21 14:00:00,53.52,53.61,53.44,53.57,426489.0,48.0291,48.1099,47.9574,48.074,426489.0
2019-08-21 14:30:00,53.57,53.57,53.46,53.47,166463.0,48.074,48.074,47.9753,47.9843,166463.0
2019-08-21 15:00:00,53.47,53.5,53.46,53.48,102385.0,47.9843,48.0112,47.9753,47.9933,102385.0
2019-08-21 15:30:00,53.48,53.52,53.45,53.47,1516055.0,47.9933,48.0291,47.9663,47.9843,1516055.0
2019-08-22 09:30:00,53.49,53.53,53.46,53.51,396409.0,48.0022,48.0381,47.9753,48.0202,396409.0
2019-08-22 10:00:00,53.5,53.53,53.32,53.36,339443.0,48.0112,48.0381,47.8497,47.8856,339443.0
2019-08-22 10:30:00,53.35,53.35,53.19,53.2,1111401.0,47.8766,47.8766,47.733,47.742,1111401.0
2019-08-22 11:00:00,53.21,53.34,53.21,53.27,330518.0,47.751,47.8676,47.751,47.8048,330518.0
2019-08-22 11:30:00,53.28,53.33,53.27,53.31,254029.0,47.8138,47.8586,47.8048,47.8407,254029.0
2019-08-22 12:00:00,53.3,53.37,53.3,53.33,81149.0,47.8317,47.8945,47.8317,47.8586,81149.0
2019-08-22 12:30:00,53.33,53.39,53.31,53.36,133434.0,47.8586,47.9125,47.8407,47.8856,133434.0
2019-08-22 13:00:00,53.36,53.45,53.35,53.44,298995.0,47.8856,47.9663,47.8766,47.9574,298995.0
2019-08-22 13:30:00,53.43,53.46,53.43,53.44,279645.0,47.9484,47.9753,47.9484,47.9574,279645.0
2019-08-22 14:00:00,53.45,53.46,53.41,53.41,268385.0,47.9663,47.9753,47.9304,47.9304,268385.0
2019-08-22 14:30:00,53.41,53.46,53.41,53.45,341196.0,47.9304,47.9753,47.9304,47.9663,341196.0
2019-08-22 15:00:00,53.46,53.46,53.38,53.39,137684.0,47.9753,47.9753,47.9035,47.9125,137684.0
2019-08-22 15:30:00,53.39,53.46,53.38,53.4,481089.0,47.9125,47.9753,47.9035,47.9215,481089.0
2019-08-23 09:30:00,53.24,53.26,53.14,53.25,608958.0,47.7779,47.7958,47.6881,47.7868,608958.0
2019-08-23 10:00:00,53.25,53.39,53.19,53.38,1082144.0,47.7868,47.9125,47.733,47.9035,1082144.0
2019-08-23 10:30:00,53.38,53.55,53.36,53.45,1147430.0,47.9035,48.0561,47.8856,47.9663,1147430.0
2019-08-23 11:00:00,53.46,53.47,53.07,53.11,2516709.0,47.9753,47.9843,47.6253,47.6612,2516709.0
2019-08-23 11:30:00,53.1,53.15,52.97,53.0,1005034.0,47.6522,47.6971,47.5356,47.5625,1005034.0
2019-08-23 12:00:00,53.0,53.0,52.9,52.95,3648555.0,47.5625,47.5625,47.4728,47.5176,3648555.0
2019-08-23 12:30:00,52.95,53.04,52.92,52.96,483402.0,47.5176,47.5984,47.4907,47.5266,483402.0
2019-08-23 13:00:00,52.96,52.98,52.85,52.88,401600.0,47.5266,47.5445,47.4279,47.4548,401600.0
2019-08-23 13:30:00,52.88,52.98,52.87,52.95,457523.0,47.4548,47.5445,47.4458,47.5176,457523.0
2019-08-23 14:00:00,52.95,52.97,52.91,52.95,436947.0,47.5176,47.5356,47.4817,47.5176,436947.0
2019-08-23 14:30:00,52.95,52.99,52.87,52.93,188301.0,47.5176,47.5535,47.4458,47.4997,188301.0
2019-08-23 15:00:00,52.93,52.98,52.9,52.93,247416.0,47.4997,47.5445,47.4728,47.4997,247416.0
2019-08-23 15:30:00,52.92,52.95,52.75,52.79,1555172.0,47.4907,47.5176,47.3381,47.374,1555172.0
2019-08-26 09:30:00,53.69,53.69,53.55,53.58,1045855.0,48.1817,48.1817,48.0561,48.083,1045855.0
2019-08-26 10:00:00,53.57,53.58,53.43,53.46,539894.0,48.074,48.083,47.9484,47.9753,539894.0
2019-08-26 10:30:00,53.47,53.51,53.41,53.49,437421.0,47.9843,48.0202,47.9304,48.0022,437421.0
2019-08-26 11:00:00,53.49,53.61,53.48,53.58,598649.0,48.0022,48.1099,47.9933,48.083,598649.0
2019-08-26 11:30:00,53.58,53.63,53.54,53.62,507042.0,48.083,48.1279,48.0471,48.1189,507042.0
2019-08-26 12:00:00,53.62,53.7,53.6,53.67,630054.0,48.1189,48.1907,48.1009,48.1638,630054.0
2019-08-26 12:30:00,53.67,53.68,53.6,53.63,194581.0,48.1638,48.1727,48.1009,48.1279,194581.0
2019-08-26 13:00:00,53.63,53.64,53.54,53.54,129498.0,48.1279,48.1368,48.0471,48.0471,129498.0
2019-08-26 13:30:00,53.55,53.55,53.52,53.53,137767.0,48.0561,48.0561,48.0291,48.0381,137767.0
2019-08-26 14:00:00,53.54,53.54,53.49,53.51,194917.0,48.0471,48.0471,48.0022,48.0202,194917.0
2019-08-26 14:30:00,53.51,53.56,53.5,53.54,119609.0,48.0202,48.065,48.0112,48.0471,119609.0
2019-08-26 15:00:00,53.54,53.59,53.52,53.52,267564.0,48.0471,48.092,48.0291,48.0291,267564.0
2019-08-26 15:30:00,53.53,53.57,53.48,53.57,884859.0,48.0381,48.074,47.9933,48.074,884859.0
2019-08-27 09:30:00,53.62,53.65,53.54,53.58,463239.0,48.1189,48.1458,48.0471,48.083,463239.0
2019-08-27 10:00:00,53.58,53.6,53.5,53.5,649504.0,48.083,48.1009,48.0112,48.0112,649504.0
2019-08-27 10:30:00,53.5,53.56,53.5,53.53,191938.0,48.0112,48.065,48.0112,48.0381,191938.0
2019-08-27 11:00:00,53.53,53.55,53.49,53.49,336242.0,48.0381,48.0561,48.0022,48.0022,336242.0
2019-08-27 11:30:00,53.49,53.58,53.48,53.51,398667.0,48.0022,48.083,47.9933,48.0202,398667.0
2019-08-27 12:00:00,53.51,53.53,53.47,53.49,111291.0,48.0202,48.0381,47.9843,48.0022,111291.0
2019-08-27 12:30:00,53.48,53.49,53.38,53.39,425844.0,47.9933,48.0022,47.9035,47.9125,425844.0
2019-08-27 13:00:00,53.38,53.43,53.37,53.43,227587.0,47.9035,47.9484,47.8945,47.9484,227587.0
2019-08-27 13:30:00,53.43,53.54,53.42,53.51,390735.0,47.9484,48.0471,47.9394,48.0202,390735.0
2019-08-27 14:00:00,53.51,53.54,53.45,53.48,74880.0,48.0202,48.0471,47.9663,47.9933,74880.0
2019-08-27 14:30:00,53.47,53.54,53.43,53.53,117167.0,47.9843,48.0471,47.9484,48.0381,117167.0
2019-08-27 15:00:00,53.53,53.56,53.42,53.42,206916.0,48.0381,48.065,47.9394,47.9394,206916.0
2019-08-27 15:30:00,53.43,53.47,53.36,53.37,721122.0,47.9484,47.9843,47.8856,47.8945,721122.0
2019-08-28 09:30:00,53.32,53.4,53.23,53.39,450248.0,47.8497,47.9215,47.7689,47.9125,450248.0
2019-08-28 10:00:00,53.4,53.43,53.35,53.36,368396.0,47.9215,47.9484,47.8766,47.8856,368396.0
2019-08-28 10:30:00,53.36,53.47,53.36,53.41,255311.0,47.8856,47.9843,47.8856,47.9304,255311.0
2019-08-28 11:00:00,53.41,53.53,53.39,53.52,407679.0,47.9304,48.0381,47.9125,48.0291,407679.0
2019-08-28 11:30:00,53.52,53.53,53.48,53.48,203604.0,48.0291,48.0381,47.9933,47.9933,203604.0
2019-08-28 12:00:00,53.48,53.51,53.46,53.46,195424.0,47.9933,48.0202,47.9753,47.9753,195424.0
2019-08-28 12:30:00,53.46,53.47,53.42,53.47,270134.0,47.9753,47.9843,47.9394,47.9843,270134.0
2019-08-28 13:00:00,53.47,53.47,53.38,53.41,114668.0,47.9843,47.9843,47.9035,47.9304,114668.0
2019-08-28 13:30:00,53.4,53.45,53.39,53.43,97759.0,47.9215,47.9663,47.9125,47.9484,97759.0
2019-08-28 14:00:00,53.43,53.44,53.4,53.41,83141.0,47.9484,47.9574,47.9215,47.9304,83141.0
2019-08-28 14:30:00,53.42,53.48,53.42,53.48,169245.0,47.9394,47.9933,47.9394,47.9933,169245.0
2019-08-28 15:00:00,53.47,53.48,53.37,53.38,266007.0,47.9843,47.9933,47.8945,47.9035,266007.0
2019-08-28 15:30:00,53.38,53.42,53.36,53.39,552713.0,47.9035,47.9394,47.8856,47.9125,552713.0
2019-08-29 09:30:00,53.84,53.84,53.74,53.78,523993.0,48.3163,48.3163,48.2266,48.2625,523993.0
2019-08-29 10:00:00,53.78,53.79,53.73,53.77,247787.0,48.2625,48.2714,48.2176,48.2535,247787.0
2019-08-29 10:30:00,53.76,53.77,53.57,53.7,349192.0,48.2445,48.2535,48.074,48.1907,349192.0
2019-08-29 11:00:00,53.71,53.75,53.67,53.73,236899.0,48.1997,48.2356,48.1638,48.2176,236899.0
2019-08-29 11:30:00,53.74,53.8,53.73,53.76,596629.0,48.2266,48.2804,48.2176,48.2445,596629.0
2019-08-29 12:00:00,53.77,53.79,53.75,53.76,195743.0,48.2535,48.2714,48.2356,48.2445,195743.0
2019-08-29 12:30:00,53.75,53.79,53.74,53.76,85176.0,48.2356,48.2714,48.2266,48.2445,85176.0
2019-08-29 13:00:00,53.76,53.77,53.74,53.75,74421.0,48.2445,48.2535,48.2266,48.2356,74421.0
2019-08-29 13:30:00,53.76,53.78,53.73,53.77,68327.0,48.2445,48.2625,48.2176,48.2535,68327.0
2019-08-29 14:00:00,53.77,53.77,53.7,53.72,105173.0,48.2535,48.2535,48.1907,48.2086,105173.0
2019-08-29 14:30:00,53.72,53.74,53.71,53.72,65309.0,48.2086,48.2266,48.1997,48.2086,65309.0
2019-08-29 15:00:00,53.72,53.73,53.68,53.69,112399.0,48.2086,48.2176,48.1727,48.1817,112399.0
2019-08-29 15:30:00,53.69,53.75,53.68,53.73,441034.0,48.1817,48.2356,48.1727,48.2176,441034.0
2019-08-30 09:30:00,54.05,54.06,53.98,54.0,320334.0,48.5048,48.5137,48.442,48.4599,320334.0
2019-08-30 10:00:00,54.0,54.07,53.98,54.02,562998.0,48.4599,48.5227,48.442,48.4779,562998.0
2019-08-30 10:30:00,54.02,54.06,53.99,53.99,290281.0,48.4779,48.5137,48.4509,48.4509,290281.0
2019-08-30 11:00:00,53.99,53.99,53.74,53.76,507088.0,48.4509,48.4509,48.2266,48.2445,507088.0
2019-08-30 11:30:00,53.76,53.83,53.76,53.79,655023.0,48.2445,48.3073,48.2445,48.2714,655023.0
2019-08-30 12:00:00,53.8,53.84,53.77,53.83,129523.0,48.2804,48.3163,48.2535,48.3073,129523.0
2019-08-30 12:30:00,53.83,53.86,53.81,53.85,512635.0,48.3073,48.3343,48.2894,48.3253,512635.0
2019-08-30 13:00:00,53.84,53.85,53.79,53.79,1121293.0,48.3163,48.3253,48.2714,48.2714,1121293.0
2019-08-30 13:30:00,53.79,53.81,53.75,53.77,132447.0,48.2714,48.2894,48.2356,48.2535,132447.0
2019-08-30 14:00:00,53.78,53.85,53.77,53.85,201174.0,48.2625,48.3253,48.2535,48.3253,201174.0
2019-08-30 14:30:00,53.85,53.87,53.83,53.86,265311.0,48.3253,48.3432,48.3073,48.3343,265311.0
2019-08-30 15:00:00,53.86,53.87,53.76,53.86,423213.0,48.3343,48.3432,48.2445,48.3343,423213.0
2019-08-30 15:30:00,53.86,53.98,53.85,53.94,1512923.0,48.3343,48.442,48.3253,48.4061,1512923.0
2019-09-03 09:30:00,53.87,53.96,53.85,53.93,619456.0,48.3432,48.424,48.3253,48.3971,619456.0
2019-09-03 10:00:00,53.94,53.97,53.84,53.89,1214355.0,48.4061,48.433,48.3163,48.3612,1214355.0
2019-09-03 10:30:00,53.89,53.98,53.87,53.97,313347.0,48.3612,48.442,48.3432,48.433,313347.0
2019-09-03 11:00:00,53.98,53.98,53.86,53.88,629972.0,48.442,48.442,48.3343,48.3522,629972.0
2019-09-03 11:30:00,53.88,53.92,53.85,53.89,273595.0,48.3522,48.3881,48.3253,48.3612,273595.0
2019-09-03 12:00:00,53.88,53.91,53.85,53.9,111607.0,48.3522,48.3791,48.3253,48.3702,111607.0
2019-09-03 12:30:00,53.89,53.93,53.87,53.89,106705.0,48.3612,48.3971,48.3432,48.3612,106705.0
2019-09-03 13:00:00,53.9,53.92,53.88,53.91,228795.0,48.3702,48.3881,48.3522,48.3791,228795.0
2019-09-03 13:30:00,53.9,53.91,53.85,53.86,274300.0,48.3702,48.3791,48.3253,48.3343,274300.0
2019-09-03 14:00:00,53.86,53.9,53.86,53.88,429819.0,48.3343,48.3702,48.3343,48.3522,429819.0
2019-09-03 14:30:00,53.87,53.88,53.84,53.86,359911.0,48.3432,48.3522,48.3163,48.3343,359911.0
2019-09-03 15:00:00,53.86,53.9,53.84,53.89,351142.0,48.3343,48.3702,48.3163,48.3612,351142.0
2019-09-03 15:30:00,53.89,53.98,53.89,53.96,1026548.0,48.3612,48.442,48.3612,48.424,1026548.0
2019-09-04 09:30:00,54.15,54.18,54.11,54.14,253993.0,48.5945,48.6214,48.5586,48.5855,253993.0
2019-09-04 10:00:00,54.14,54.18,54.09,54.16,227440.0,48.5855,48.6214,48.5407,48.6035,227440.0
2019-09-04 10:30:00,54.16,54.2,54.15,54.2,210669.0,48.6035,48.6394,48.5945,48.6394,210669.0
2019-09-04 11:00:00,54.2,54.23,54.17,54.23,151291.0,48.6394,48.6663,48.6125,48.6663,151291.0
2019-09-04 11:30:00,54.23,54.26,54.21,54.22,157408.0,48.6663,48.6932,48.6484,48.6573,157408.0
2019-09-04 12:00:00,54.23,54.25,54.2,54.21,146481.0,48.6663,48.6843,48.6394,48.6484,146481.0
2019-09-04 12:30:00,54.22,54.25,54.21,54.23,456482.0,48.6573,48.6843,48.6484,48.6663,456482.0
2019-09-04 13:00:00,54.23,54.26,54.21,54.25,151678.0,48.6663,48.6932,48.6484,48.6843,151678.0
2019-09-04 13:30:00,54.26,54.26,54.21,54.22,177991.0,48.6932,48.6932,48.6484,48.6573,177991.0
2019-09-04 14:00:00,54.21,54.23,54.17,54.2,175084.0,48.6484,48.6663,48.6125,48.6394,175084.0
2019-09-04 14:30:00,54.2,54.23,54.2,54.22,192770.0,48.6394,48.6663,48.6394,48.6573,192770.0
2019-09-04 15:00:00,54.21,54.25,54.21,54.23,209952.0,48.6484,48.6843,48.6484,48.6663,209952.0
2019-09-04 15:30:00,54.24,54.29,54.22,54.27,756887.0,48.6753,48.7202,48.6573,48.7022,756887.0
2019-09-05 09:30:00,54.57,54.7,54.57,54.67,735448.0,48.9714,49.0881,48.9714,49.0612,735448.0
2019-09-05 10:00:00,54.67,54.8,54.66,54.73,707378.0,49.0612,49.1778,49.0522,49.115,707378.0
2019-09-05 10:30:00,54.74,54.8,54.69,54.71,983009.0,49.124,49.1778,49.0791,49.0971,983009.0
2019-09-05 11:00:00,54.72,54.76,54.7,54.75,308830.0,49.106,49.1419,49.0881,49.133,308830.0
2019-09-05 11:30:00,54.74,54.78,54.69,54.69,130765.0,49.124,49.1599,49.0791,49.0791,130765.0
2019-09-05 12:00:00,54.69,54.72,54.64,54.65,170429.0,49.0791,49.106,49.0342,49.0432,170429.0
2019-09-05 12:30:00,54.64,54.69,54.63,54.68,80927.0,49.0342,49.0791,49.0253,49.0701,80927.0
2019-09-05 13:00:00,54.68,54.7,54.64,54.68,262315.0,49.0701,49.0881,49.0342,49.0701,262315.0
2019-09-05 13:30:00,54.67,54.68,54.64,54.68,276981.0,49.0612,49.0701,49.0342,49.0701,276981.0
2019-09-05 14:00:00,54.69,54.69,54.64,54.67,276659.0,49.0791,49.0791,49.0342,49.0612,276659.0
2019-09-05 14:30:00,54.66,54.67,54.63,54.67,294027.0,49.0522,49.0612,49.0253,49.0612,294027.0
2019-09-05 15:00:00,54.67,54.69,54.63,54.65,342983.0,49.0612,49.0791,49.0253,49.0432,342983.0
2019-09-05 15:30:00,54.65,54.68,54.61,54.64,637159.0,49.0432,49.0701,49.0073,49.0342,637159.0
2019-09-06 09:30:00,54.74,54.79,54.67,54.78,689349.0,49.124,49.1689,49.0612,49.1599,689349.0
2019-09-06 10:00:00,54.78,54.8,54.75,54.78,617215.0,49.1599,49.1778,49.133,49.1599,617215.0
2019-09-06 10:30:00,54.79,54.81,54.77,54.8,282887.0,49.1689,49.1868,49.1509,49.1778,282887.0
2019-09-06 11:00:00,54.8,54.84,54.79,54.82,370594.0,49.1778,49.2137,49.1689,49.1958,370594.0
2019-09-06 11:30:00,54.82,54.84,54.8,54.83,675334.0,49.1958,49.2137,49.1778,49.2047,675334.0
2019-09-06 12:00:00,54.83,54.86,54.83,54.86,230607.0,49.2047,49.2317,49.2047,49.2317,230607.0
2019-09-06 12:30:00,54.86,54.87,54.76,54.83,190770.0,49.2317,49.2406,49.1419,49.2047,190770.0
2019-09-06 13:00:00,54.83,54.86,54.82,54.84,179964.0,49.2047,49.2317,49.1958,49.2137,179964.0
2019-09-06 13:30:00,54.85,54.9,54.84,54.9,1000049.0,49.2227,49.2676,49.2137,49.2676,1000049.0
2019-09-06 14:00:00,54.89,54.89,54.87,54.88,182559.0,49.2586,49.2586,49.2406,49.2496,182559.0
2019-09-06 14:30:00,54.88,54.89,54.86,54.88,107760.0,49.2496,49.2586,49.2317,49.2496,107760.0
2019-09-06 15:00:00,54.88,54.88,54.85,54.87,195636.0,49.2496,49.2496,49.2227,49.2406,195636.0
2019-09-06 15:30:00,54.87,54.88,54.79,54.82,396917.0,49.2406,49.2496,49.1689,49.1958,396917.0
2019-09-09 09:30:00,55.23,55.25,55.17,55.18,498289.0,49.5637,49.5817,49.5099,49.5188,498289.0
2019-09-09 10:00:00,55.18,55.24,55.15,55.23,4441022.0,49.5188,49.5727,49.4919,49.5637,4441022.0
2019-09-09 10:30:00,55.23,55.24,55.2,55.22,717023.0,49.5637,49.5727,49.5368,49.5547,717023.0
2019-09-09 11:00:00,55.22,55.24,55.21,55.24,941729.0,49.5547,49.5727,49.5458,49.5727,941729.0
2019-09-09 11:30:00,55.24,55.25,55.2,55.2,1148803.0,49.5727,49.5817,49.5368,49.5368,1148803.0
2019-09-09 12:00:00,55.21,55.21,55.09,55.12,1790804.0,49.5458,49.5458,49.4381,49.465,1790804.0
2019-09-09 12:30:00,55.11,55.12,55.06,55.11,1804866.0,49.456,49.465,49.4112,49.456,1804866.0
2019-09-09 13:00:00,55.1,55.15,55.09,55.13,562828.0,49.447,49.4919,49.4381,49.474,562828.0
2019-09-09 13:30:00,55.13,55.14,55.09,55.13,927153.0,49.474,49.4829,49.4381,49.474,927153.0
2019-09-09 14:00:00,55.12,55.15,55.1,55.11,402722.0,49.465,49.4919,49.447,49.456,402722.0
2019-09-09 14:30:00,55.1,55.15,55.1,55.12,542336.0,49.447,49.4919,49.447,49.465,542336.0
2019-09-09 15:00:00,55.12,55.16,55.11,55.14,240004.0,49.465,49.5009,49.456,49.4829,240004.0
2019-09-09 15:30:00,55.14,55.2,55.12,55.18,709369.0,49.4829,49.5368,49.465,49.5188,709369.0
2019-09-10 09:30:00,55.21,55.24,55.13,55.18,734119.0,49.5458,49.5727,49.474,49.5188,734119.0
2019-09-10 10:00:00,55.18,55.24,55.15,55.24,448441.0,49.5188,49.5727,49.4919,49.5727,448441.0
2019-09-10 10:30:00,55.25,55.25,55.18,55.19,436504.0,49.5817,49.5817,49.5188,49.5278,436504.0
2019-09-10 11:00:00,55.19,55.24,55.19,55.21,255009.0,49.5278,49.5727,49.5278,49.5458,255009.0
2019-09-10 11:30:00,55.21,55.31,55.2,55.28,304818.0,49.5458,49.6355,49.5368,49.6086,304818.0
2019-09-10 12:00:00,55.29,55.32,55.24,55.3,116292.0,49.6176,49.6445,49.5727,49.6265,116292.0
2019-09-10 12:30:00,55.3,55.34,55.28,55.32,53722.0,49.6265,49.6624,49.6086,49.6445,53722.0
2019-09-10 13:00:00,55.32,55.32,55.27,55.3,190418.0,49.6445,49.6445,49.5996,49.6265,190418.0
2019-09-10 13:30:00,55.3,55.33,55.29,55.3,90713.0,49.6265,49.6535,49.6176,49.6265,90713.0
2019-09-10 14:00:00,55.3,55.31,55.24,55.25,154476.0,49.6265,49.6355,49.5727,49.5817,154476.0
2019-09-10 14:30:00,55.24,55.27,55.22,55.26,159934.0,49.5727,49.5996,49.5547,49.5906,159934.0
2019-09-10 15:00:00,55.26,55.27,55.19,55.21,291697.0,49.5906,49.5996,49.5278,49.5458,291697.0
2019-09-10 15:30:00,55.2,55.33,55.2,55.33,639096.0,49.5368,49.6535,49.5368,49.6535,639096.0
2019-09-11 09:30:00,55.84,55.85,55.76,55.82,719494.0,50.1111,50.1201,50.0393,50.0932,719494.0
2019-09-11 10:00:00,55.82,55.86,55.8,55.82,592408.0,50.0932,50.1291,50.0752,50.0932,592408.0
2019-09-11 10:30:00,55.81,55.84,55.75,55.79,260120.0,50.0842,50.1111,50.0304,50.0663,260120.0
2019-09-11 11:00:00,55.79,55.8,55.71,55.73,396124.0,50.0663,50.0752,49.9945,50.0124,396124.0
2019-09-11 11:30:00,55.73,55.76,55.71,55.75,200048.0,50.0124,50.0393,49.9945,50.0304,200048.0
2019-09-11 12:00:00,55.75,55.78,55.74,55.75,597420.0,50.0304,50.0573,50.0214,50.0304,597420.0
2019-09-11 12:30:00,55.75,55.75,55.72,55.73,388325.0,50.0304,50.0304,50.0034,50.0124,388325.0
2019-09-11 13:00:00,55.73,55.75,55.72,55.75,1482817.0,50.0124,50.0304,50.0034,50.0304,1482817.0
2019-09-11 13:30:00,55.75,55.8,55.75,55.79,281621.0,50.0304,50.0752,50.0304,50.0663,281621.0
2019-09-11 14:00:00,55.78,55.79,55.76,55.78,116758.0,50.0573,50.0663,50.0393,50.0573,116758.0
2019-09-11 14:30:00,55.77,55.8,55.77,55.8,252244.0,50.0483,50.0752,50.0483,50.0752,252244.0
2019-09-11 15:00:00,55.8,55.81,55.79,55.8,521495.0,50.0752,50.0842,50.0663,50.0752,521495.0
2019-09-11 15:30:00,55.8,55.84,55.79,55.83,643307.0,50.0752,50.1111,50.0663,50.1022,643307.0
2019-09-12 09:30:00,56.19,56.25,56.04,56.09,1980784.0,50.4252,50.4791,50.2906,50.3355,1980784.0
2019-09-12 10:00:00,56.09,56.33,56.08,56.31,1695473.0,50.3355,50.5509,50.3265,50.5329,1695473.0
2019-09-12 10:30:00,56.31,56.32,56.04,56.06,1632453.0,50.5329,50.5419,50.2906,50.3086,1632453.0
2019-09-12 11:00:00,56.06,56.17,56.02,56.16,373579.0,50.3086,50.4073,50.2727,50.3983,373579.0
2019-09-12 11:30:00,56.17,56.22,56.15,56.21,156910.0,50.4073,50.4521,50.3893,50.4432,156910.0
2019-09-12 12:00:00,56.21,56.23,56.17,56.22,239934.0,50.4432,50.4611,50.4073,50.4521,239934.0
2019-09-12 12:30:00,56.22,56.26,56.2,56.26,227238.0,50.4521,50.488,50.4342,50.488,227238.0
2019-09-12 13:00:00,56.26,56.29,56.23,56.23,407618.0,50.488,50.515,50.4611,50.4611,407618.0
2019-09-12 13:30:00,56.23,56.28,56.23,56.25,121249.0,50.4611,50.506,50.4611,50.4791,121249.0
2019-09-12 14:00:00,56.25,56.27,56.21,56.24,304242.0,50.4791,50.497,50.4432,50.4701,304242.0
2019-09-12 14:30:00,56.23,56.29,56.22,56.26,864324.0,50.4611,50.515,50.4521,50.488,864324.0
2019-09-12 15:00:00,56.25,56.26,56.21,56.25,122972.0,50.4791,50.488,50.4432,50.4791,122972.0
2019-09-12 15:30:00,56.25,56.27,56.2,56.21,921324.0,50.4791,50.497,50.4342,50.4432,921324.0
2019-09-13 09:30:00,56.71,56.81,56.71,56.79,1440977.0,50.8919,50.9816,50.8919,50.9637,1440977.0
2019-09-13 10:00:00,56.8,56.81,56.73,56.8,575315.0,50.9726,50.9816,50.9098,50.9726,575315.0
2019-09-13 10:30:00,56.8,56.89,56.77,56.87,434147.0,50.9726,51.0534,50.9457,51.0355,434147.0
2019-09-13 11:00:00,56.88,56.98,56.87,56.94,298781.0,51.0444,51.1342,51.0355,51.0983,298781.0
2019-09-13 11:30:00,56.94,56.96,56.91,56.92,360687.0,51.0983,51.1162,51.0714,51.0803,360687.0
2019-09-13 12:00:00,56.91,56.92,56.87,56.87,204436.0,51.0714,51.0803,51.0355,51.0355,204436.0
2019-09-13 12:30:00,56.87,56.9,56.86,56.87,686039.0,51.0355,51.0624,51.0265,51.0355,686039.0
2019-09-13 13:00:00,56.87,56.9,56.85,56.89,125225.0,51.0355,51.0624,51.0175,51.0534,125225.0
2019-09-13 13:30:00,56.89,56.9,56.85,56.86,349443.0,51.0534,51.0624,51.0175,51.0265,349443.0
2019-09-13 14:00:00,56.87,56.89,56.84,56.84,171488.0,51.0355,51.0534,51.0085,51.0085,171488.0
2019-09-13 14:30:00,56.85,56.9,56.84,56.9,304432.0,51.0175,51.0624,51.0085,51.0624,304432.0
2019-09-13 15:00:00,56.9,56.9,56.83,56.85,358543.0,51.0624,51.0624,50.9996,51.0175,358543.0
2019-09-13 15:30:00,56.85,56.91,56.85,56.89,1667621.0,51.0175,51.0714,51.0175,51.0534,1667621.0
2019-09-16 09:30:00,56.69,56.81,56.66,56.79,304803.0,50.8739,50.9816,50.847,50.9637,304803.0
2019-09-16 10:00:00,56.79,56.8,56.73,56.74,395220.0,50.9637,50.9726,50.9098,50.9188,395220.0
2019-09-16 10:30:00,56.74,56.76,56.68,56.72,355455.0,50.9188,50.9367,50.865,50.9008,355455.0
2019-09-16 11:00:00,56.72,56.78,56.69,56.69,584037.0,50.9008,50.9547,50.8739,50.8739,584037.0
2019-09-16 11:30:00,56.69,56.72,56.65,56.65,762566.0,50.8739,50.9008,50.838,50.838,762566.0
2019-09-16 12:00:00,56.65,56.7,56.64,56.67,361483.0,50.838,50.8829,50.8291,50.856,361483.0
2019-09-16 12:30:00,56.67,56.69,56.63,56.67,644807.0,50.856,50.8739,50.8201,50.856,644807.0
2019-09-16 13:00:00,56.67,56.7,56.65,56.67,155237.0,50.856,50.8829,50.838,50.856,155237.0
2019-09-16 13:30:00,56.67,56.69,56.63,56.67,321712.0,50.856,50.8739,50.8201,50.856,321712.0
2019-09-16 14:00:00,56.67,56.69,56.63,56.65,628877.0,50.856,50.8739,50.8201,50.838,628877.0
2019-09-16 14:30:00,56.65,56.66,56.64,56.66,125481.0,50.838,50.847,50.8291,50.847,125481.0
2019-09-16 15:00:00,56.65,56.66,56.62,56.62,236877.0,50.838,50.847,50.8111,50.8111,236877.0
2019-09-16 15:30:00,56.62,56.63,56.54,56.56,820179.0,50.8111,50.8201,50.7393,50.7573,820179.0
2019-09-17 09:30:00,56.5,56.56,56.43,56.55,489702.0,50.7034,50.7573,50.6406,50.7483,489702.0
2019-09-17 10:00:00,56.55,56.6,56.54,56.59,613944.0,50.7483,50.7932,50.7393,50.7842,613944.0
2019-09-17 10:30:00,56.59,56.61,56.57,56.6,320803.0,50.7842,50.8021,50.7662,50.7932,320803.0
2019-09-17 11:00:00,56.59,56.67,56.59,56.66,170308.0,50.7842,50.856,50.7842,50.847,170308.0
2019-09-17 11:30:00,56.67,56.7,56.65,56.67,109022.0,50.856,50.8829,50.838,50.856,109022.0
2019-09-17 12:00:00,56.68,56.69,56.65,56.66,128144.0,50.865,50.8739,50.838,50.847,128144.0
2019-09-17 12:30:00,56.66,56.68,56.65,56.68,53078.0,50.847,50.865,50.838,50.865,53078.0
2019-09-17 13:00:00,56.68,56.71,56.67,56.68,274257.0,50.865,50.8919,50.856,50.865,274257.0
2019-09-17 13:30:00,56.68,56.71,56.67,56.68,219280.0,50.865,50.8919,50.856,50.865,219280.0
2019-09-17 14:00:00,56.69,56.71,56.66,56.67,145031.0,50.8739,50.8919,50.847,50.856,145031.0
2019-09-17 14:30:00,56.67,56.72,56.66,56.69,1069661.0,50.856,50.9008,50.847,50.8739,1069661.0
2019-09-17 15:00:00,56.69,56.75,56.68,56.72,2012176.0,50.8739,50.9278,50.865,50.9008,2012176.0
2019-09-17 15:30:00,56.72,56.77,56.71,56.75,836659.0,50.9008,50.9457,50.8919,50.9278,836659.0
2019-09-18 09:30:00,56.51,56.56,56.48,56.55,622976.0,50.7124,50.7573,50.6855,50.7483,622976.0
2019-09-18 10:00:00,56.55,56.63,56.54,56.63,693579.0,50.7483,50.8201,50.7393,50.8201,693579.0
2019-09-18 10:30:00,56.63,56.64,56.58,56.6,485417.0,50.8201,50.8291,50.7752,50.7932,485417.0
2019-09-18 11:00:00,56.6,56.61,56.57,56.58,148606.0,50.7932,50.8021,50.7662,50.7752,148606.0
2019-09-18 11:30:00,56.58,56.59,56.55,56.58,591878.0,50.7752,50.7842,50.7483,50.7752,591878.0
2019-09-18 12:00:00,56.58,56.61,56.57,56.61,97722.0,50.7752,50.8021,50.7662,50.8021,97722.0
2019-09-18 12:30:00,56.61,56.64,56.58,56.59,411722.0,50.8021,50.8291,50.7752,50.7842,411722.0
2019-09-18 13:00:00,56.58,56.59,56.55,56.55,447923.0,50.7752,50.7842,50.7483,50.7483,447923.0
2019-09-18 13:30:00,56.56,56.63,56.52,56.61,731695.0,50.7573,50.8201,50.7214,50.8021,731695.0
2019-09-18 14:00:00,56.61,56.65,56.32,56.38,546875.0,50.8021,50.838,50.5419,50.5957,546875.0
2019-09-18 14:30:00,56.38,56.42,56.27,56.37,347755.0,50.5957,50.6316,50.497,50.5868,347755.0
2019-09-18 15:00:00,56.37,56.51,56.35,56.51,166702.0,50.5868,50.7124,50.5688,50.7124,166702.0
2019-09-18 15:30:00,56.51,56.69,56.51,56.64,695710.0,50.7124,50.8739,50.7124,50.8291,695710.0
2019-09-19 09:30:00,57.05,57.13,57.05,57.12,354253.0,51.197,51.2688,51.197,51.2598,354253.0
2019-09-19 10:00:00,57.12,57.17,57.1,57.14,1042170.0,51.2598,51.3047,51.2419,51.2778,1042170.0
2019-09-19 10:30:00,57.14,57.2,57.14,57.17,457528.0,51.2778,51.3316,51.2778,51.3047,457528.0
2019-09-19 11:00:00,57.17,57.23,57.16,57.21,916268.0,51.3047,51.3585,51.2957,51.3406,916268.0
2019-09-19 11:30:00,57.21,57.3,57.2,57.29,690476.0,51.3406,51.4213,51.3316,51.4124,690476.0
2019-09-19 12:00:00,57.29,57.29,57.19,57.2,174138.0,51.4124,51.4124,51.3226,51.3316,174138.0
2019-09-19 12:30:00,57.2,57.25,57.19,57.23,396526.0,51.3316,51.3765,51.3226,51.3585,396526.0
2019-09-19 13:00:00,57.23,57.26,57.21,57.23,128176.0,51.3585,51.3854,51.3406,51.3585,128176.0
2019-09-19 13:30:00,57.22,57.24,57.17,57.23,198943.0,51.3495,51.3675,51.3047,51.3585,198943.0
2019-09-19 14:00:00,57.24,57.24,57.18,57.19,163779.0,51.3675,51.3675,51.3137,51.3226,163779.0
2019-09-19 14:30:00,57.19,57.19,57.13,57.14,129119.0,51.3226,51.3226,51.2688,51.2778,129119.0
2019-09-19 15:00:00,57.14,57.15,57.1,57.12,247494.0,51.2778,51.2867,51.2419,51.2598,247494.0
2019-09-19 15:30:00,57.11,57.11,57.02,57.07,477844.0,51.2508,51.2508,51.1701,51.2149,477844.0
2019-09-20 09:30:00,57.05,57.13,57.05,57.12,918433.0,51.197,51.2688,51.197,51.2598,918433.0
2019-09-20 10:00:00,57.12,57.17,57.11,57.15,270121.0,51.2598,51.3047,51.2508,51.2867,270121.0
2019-09-20 10:30:00,57.16,57.17,57.1,57.15,729918.0,51.2957,51.3047,51.2419,51.2867,729918.0
2019-09-20 11:00:00,57.14,57.14,57.07,57.08,830229.0,51.2778,51.2778,51.2149,51.2239,830229.0
2019-09-20 11:30:00,57.08,57.11,57.05,57.1,435321.0,51.2239,51.2508,51.197,51.2419,435321.0
2019-09-20 12:00:00,57.1,57.14,57.09,57.12,286462.0,51.2419,51.2778,51.2329,51.2598,286462.0
2019-09-20 12:30:00,57.12,57.15,57.09,57.15,283823.0,51.2598,51.2867,51.2329,51.2867,283823.0
2019-09-20 13:00:00,57.14,57.16,56.88,57.02,903906.0,51.2778,51.2957,51.0444,51.1701,903906.0
2019-09-20 13:30:00,57.02,57.02,56.89,56.96,330977.0,51.1701,51.1701,51.0534,51.1162,330977.0
2019-09-20 14:00:00,56.96,57.03,56.96,57.02,254448.0,51.1162,51.179,51.1162,51.1701,254448.0
2019-09-20 14:30:00,57.02,57.08,57.01,57.05,233227.0,51.1701,51.2239,51.1611,51.197,233227.0
2019-09-20 15:00:00,57.05,57.07,57.01,57.02,311197.0,51.197,51.2149,51.1611,51.1701,311197.0
2019-09-20 15:30:00,57.03,57.03,56.92,56.93,764229.0,51.179,51.179,51.0803,51.0893,764229.0
2019-09-23 09:30:00,56.69,56.85,56.69,56.8,806046.0,50.8739,51.0175,50.8739,50.9726,806046.0
2019-09-23 10:00:00,56.8,56.8,56.69,56.79,387919.0,50.9726,50.9726,50.8739,50.9637,387919.0
2019-09-23 10:30:00,56.8,56.83,56.75,56.76,317829.0,50.9726,50.9996,50.9278,50.9367,317829.0
2019-09-23 11:00:00,56.77,56.87,56.77,56.85,300206.0,50.9457,51.0355,50.9457,51.0175,300206.0
2019-09-23 11:30:00,56.85,56.89,56.84,56.89,254458.0,51.0175,51.0534,51.0085,51.0534,254458.0
2019-09-23 12:00:00,56.89,56.94,56.87,56.93,461616.0,51.0534,51.0983,51.0355,51.0893,461616.0
2019-09-23 12:30:00,56.94,56.95,56.89,56.9,200943.0,51.0983,51.1072,51.0534,51.0624,200943.0
2019-09-23 13:00:00,56.9,56.93,56.88,56.92,355821.0,51.0624,51.0893,51.0444,51.0803,355821.0
2019-09-23 13:30:00,56.92,56.93,56.9,56.91,406402.0,51.0803,51.0893,51.0624,51.0714,406402.0
2019-09-23 14:00:00,56.9,56.92,56.88,56.9,364362.0,51.0624,51.0803,51.0444,51.0624,364362.0
2019-09-23 14:30:00,56.9,56.93,56.89,56.9,293488.0,51.0624,51.0893,51.0534,51.0624,293488.0
2019-09-23 15:00:00,56.89,56.96,56.89,56.94,180567.0,51.0534,51.1162,51.0534,51.0983,180567.0
2019-09-23 15:30:00,56.94,56.95,56.83,56.88,578244.0,51.0983,51.1072,50.9996,51.0444,578244.0
2019-09-24 09:30:00,57.33,57.39,57.31,57.36,704598.0,51.4483,51.5021,51.4303,51.4752,704598.0
2019-09-24 10:00:00,57.36,57.41,57.29,57.29,575881.0,51.4752,51.5201,51.4124,51.4124,575881.0
2019-09-24 10:30:00,57.29,57.35,57.27,57.3,1250312.0,51.4124,51.4662,51.3944,51.4213,1250312.0
2019-09-24 11:00:00,57.3,57.3,57.15,57.21,2436382.0,51.4213,51.4213,51.2867,51.3406,2436382.0
2019-09-24 11:30:00,57.22,57.22,57.15,57.18,726526.0,51.3495,51.3495,51.2867,51.3137,726526.0
2019-09-24 12:00:00,57.17,57.23,57.02,57.09,640763.0,51.3047,51.3585,51.1701,51.2329,640763.0
2019-09-24 12:30:00,57.09,57.09,56.95,56.96,332089.0,51.2329,51.2329,51.1072,51.1162,332089.0
2019-09-24 13:00:00,56.96,57.02,56.95,56.97,394743.0,51.1162,51.1701,51.1072,51.1252,394743.0
2019-09-24 13:30:00,56.96,57.05,56.96,57.03,1289262.0,51.1162,51.197,51.1162,51.179,1289262.0
2019-09-24 14:00:00,57.03,57.14,56.94,57.09,945685.0,51.179,51.2778,51.0983,51.2329,945685.0
2019-09-24 14:30:00,57.09,57.13,57.01,57.07,885121.0,51.2329,51.2688,51.1611,51.2149,885121.0
2019-09-24 15:00:00,57.07,57.13,57.02,57.03,505804.0,51.2149,51.2688,51.1701,51.179,505804.0
2019-09-24 15:30:00,57.03,57.05,56.98,56.98,791321.0,51.179,51.197,51.1342,51.1342,791321.0
2019-09-25 09:30:00,56.94,57.01,56.86,56.88,928039.0,51.0983,51.1611,51.0265,51.0444,928039.0
2019-09-25 10:00:00,56.88,56.95,56.81,56.93,631567.0,51.0444,51.1072,50.9816,51.0893,631567.0
2019-09-25 10:30:00,56.93,57.07,56.92,57.04,585042.0,51.0893,51.2149,51.0803,51.188,585042.0
2019-09-25 11:00:00,57.05,57.08,57.02,57.04,279582.0,51.197,51.2239,51.1701,51.188,279582.0
2019-09-25 11:30:00,57.04,57.06,56.98,57.01,303239.0,51.188,51.206,51.1342,51.1611,303239.0
2019-09-25 12:00:00,57.01,57.05,57.0,57.03,1020779.0,51.1611,51.197,51.1521,51.179,1020779.0
2019-09-25 12:30:00,57.04,57.11,57.03,57.04,249787.0,51.188,51.2508,51.179,51.188,249787.0
2019-09-25 13:00:00,57.05,57.09,57.03,57.08,102222.0,51.197,51.2329,51.179,51.2239,102222.0
2019-09-25 13:30:00,57.08,57.17,57.07,57.15,199347.0,51.2239,51.3047,51.2149,51.2867,199347.0
2019-09-25 14:00:00,57.15,57.23,57.14,57.22,426005.0,51.2867,51.3585,51.2778,51.3495,426005.0
2019-09-25 14:30:00,57.22,57.22,57.18,57.2,182699.0,51.3495,51.3495,51.3137,51.3316,182699.0
2019-09-25 15:00:00,57.2,57.24,57.19,57.21,145559.0,51.3316,51.3675,51.3226,51.3406,145559.0
2019-09-25 15:30:00,57.21,57.25,57.17,57.19,552519.0,51.3406,51.3765,51.3047,51.3226,552519.0
2019-09-26 09:30:00,57.44,57.45,57.35,57.39,922665.0,51.547,51.556,51.4662,51.5021,922665.0
2019-09-26 10:00:00,57.39,57.43,57.3,57.36,343863.0,51.5021,51.538,51.4213,51.4752,343863.0
2019-09-26 10:30:00,57.35,57.36,57.25,57.27,263212.0,51.4662,51.4752,51.3765,51.3944,263212.0
2019-09-26 11:00:00,57.27,57.31,57.21,57.25,515280.0,51.3944,51.4303,51.3406,51.3765,515280.0
2019-09-26 11:30:00,57.26,57.3,57.21,57.24,333869.0,51.3854,51.4213,51.3406,51.3675,333869.0
2019-09-26 12:00:00,57.24,57.28,57.21,57.26,358591.0,51.3675,51.4034,51.3406,51.3854,358591.0
2019-09-26 12:30:00,57.26,57.26,57.2,57.23,442705.0,51.3854,51.3854,51.3316,51.3585,442705.0
2019-09-26 13:00:00,57.23,57.26,57.22,57.25,182741.0,51.3585,51.3854,51.3495,51.3765,182741.0
2019-09-26 13:30:00,57.25,57.31,57.25,57.3,163686.0,51.3765,51.4303,51.3765,51.4213,163686.0
2019-09-26 14:00:00,57.3,57.34,57.28,57.33,944954.0,51.4213,51.4572,51.4034,51.4483,944954.0
2019-09-26 14:30:00,57.33,57.33,57.26,57.28,244248.0,51.4483,51.4483,51.3854,51.4034,244248.0
2019-09-26 15:00:00,57.28,57.33,57.26,57.3,438136.0,51.4034,51.4483,51.3854,51.4213,438136.0
2019-09-26 15:30:00,57.3,57.31,57.25,57.3,917217.0,51.4213,51.4303,51.3765,51.4213,917217.0
2019-09-27 09:30:00,56.73,56.77,56.63,56.66,1401370.0,50.9098,50.9457,50.8201,50.847,1401370.0
2019-09-27 10:00:00,56.66,56.67,56.62,56.66,606028.0,50.847,50.856,50.8111,50.847,606028.0
2019-09-27 10:30:00,56.66,56.74,56.63,56.73,418239.0,50.847,50.9188,50.8201,50.9098,418239.0
2019-09-27 11:00:00,56.73,56.75,56.71,56.75,409673.0,50.9098,50.9278,50.8919,50.9278,409673.0
2019-09-27 11:30:00,56.75,56.77,56.46,56.67,1105996.0,50.9278,50.9457,50.6675,50.856,1105996.0
2019-09-27 12:00:00,56.67,56.68,56.56,56.62,190834.0,50.856,50.865,50.7573,50.8111,190834.0
2019-09-27 12:30:00,56.61,56.63,56.48,56.48,448444.0,50.8021,50.8201,50.6855,50.6855,448444.0
2019-09-27 13:00:00,56.48,56.54,56.47,56.54,185070.0,50.6855,50.7393,50.6765,50.7393,185070.0
2019-09-27 13:30:00,56.54,56.56,56.48,56.52,257388.0,50.7393,50.7573,50.6855,50.7214,257388.0
2019-09-27 14:00:00,56.52,56.52,56.47,56.49,215805.0,50.7214,50.7214,50.6765,50.6944,215805.0
2019-09-27 14:30:00,56.49,56.49,56.4,56.42,350497.0,50.6944,50.6944,50.6137,50.6316,350497.0
2019-09-27 15:00:00,56.43,56.49,56.41,56.45,192851.0,50.6406,50.6944,50.6227,50.6585,192851.0
2019-09-27 15:30:00,56.45,56.55,56.44,56.5,675052.0,50.6585,50.7483,50.6496,50.7034,675052.0
2019-09-30 09:30:00,56.32,56.44,56.25,56.43,354704.0,50.5419,50.6496,50.4791,50.6406,354704.0
2019-09-30 10:00:00,56.43,56.49,56.43,56.46,469029.0,50.6406,50.6944,50.6406,50.6675,469029.0
2019-09-30 10:30:00,56.46,56.52,56.44,56.48,397151.0,50.6675,50.7214,50.6496,50.6855,397151.0
2019-09-30 11:00:00,56.49,56.57,56.46,56.57,477002.0,50.6944,50.7662,50.6675,50.7662,477002.0
2019-09-30 11:30:00,56.57,56.57,56.48,56.56,256710.0,50.7662,50.7662,50.6855,50.7573,256710.0
2019-09-30 12:00:00,56.56,56.62,56.56,56.62,88585.0,50.7573,50.8111,50.7573,50.8111,88585.0
2019-09-30 12:30:00,56.62,56.63,56.59,56.63,291149.0,50.8111,50.8201,50.7842,50.8201,291149.0
2019-09-30 13:00:00,56.63,56.65,56.62,56.62,184884.0,50.8201,50.838,50.8111,50.8111,184884.0
2019-09-30 13:30:00,56.62,56.67,56.61,56.65,181233.0,50.8111,50.856,50.8021,50.838,181233.0
2019-09-30 14:00:00,56.65,56.69,56.63,56.68,459867.0,50.838,50.8739,50.8201,50.865,459867.0
2019-09-30 14:30:00,56.69,56.73,56.68,56.7,142279.0,50.8739,50.9098,50.865,50.8829,142279.0
2019-09-30 15:00:00,56.7,56.7,56.65,56.68,265817.0,50.8829,50.8829,50.838,50.865,265817.0
2019-09-30 15:30:00,56.67,56.71,56.62,56.71,1268410.0,50.856,50.8919,50.8111,50.8919,1268410.0
2019-10-01 09:30:00,56.78,56.79,56.75,56.77,950691.0,50.9547,50.9637,50.9278,50.9457,950691.0
2019-10-01 10:00:00,56.77,56.79,56.52,56.59,1431560.0,50.9457,50.9637,50.7214,50.7842,1431560.0
2019-10-01 10:30:00,56.59,56.62,56.47,56.48,491732.0,50.7842,50.8111,50.6765,50.6855,491732.0
2019-10-01 11:00:00,56.48,56.57,56.43,56.56,656413.0,50.6855,50.7662,50.6406,50.7573,656413.0
2019-10-01 11:30:00,56.57,56.58,56.46,56.49,602448.0,50.7662,50.7752,50.6675,50.6944,602448.0
2019-10-01 12:00:00,56.48,56.48,56.4,56.45,436726.0,50.6855,50.6855,50.6137,50.6585,436726.0
2019-10-01 12:30:00,56.46,56.5,56.45,56.48,213262.0,50.6675,50.7034,50.6585,50.6855,213262.0
2019-10-01 13:00:00,56.47,56.48,56.4,56.41,172653.0,50.6765,50.6855,50.6137,50.6227,172653.0
2019-10-01 13:30:00,56.41,56.44,56.39,56.41,122872.0,50.6227,50.6496,50.6047,50.6227,122872.0
2019-10-01 14:00:00,56.41,56.44,56.37,56.4,335554.0,50.6227,50.6496,50.5868,50.6137,335554.0
2019-10-01 14:30:00,56.41,56.46,56.4,56.44,472834.0,50.6227,50.6675,50.6137,50.6496,472834.0
2019-10-01 15:00:00,56.44,56.48,56.4,56.46,237097.0,50.6496,50.6855,50.6137,50.6675,237097.0
2019-10-01 15:30:00,56.47,56.48,56.41,56.48,1720491.0,50.6765,50.6855,50.6227,50.6855,1720491.0
2019-10-02 09:30:00,56.15,56.15,55.98,56.03,568374.0,50.3893,50.3893,50.2368,50.2816,568374.0
2019-10-02 10:00:00,56.02,56.03,55.93,55.94,891639.0,50.2727,50.2816,50.1919,50.2009,891639.0
2019-10-02 10:30:00,55.94,55.94,55.78,55.79,600812.0,50.2009,50.2009,50.0573,50.0663,600812.0
2019-10-02 11:00:00,55.79,55.88,55.78,55.8,462468.0,50.0663,50.147,50.0573,50.0752,462468.0
2019-10-02 11:30:00,55.79,55.81,55.71,55.76,776498.0,50.0663,50.0842,49.9945,50.0393,776498.0
2019-10-02 12:00:00,55.76,55.76,55.7,55.73,518705.0,50.0393,50.0393,49.9855,50.0124,518705.0
2019-10-02 12:30:00,55.73,55.74,55.63,55.66,290363.0,50.0124,50.0214,49.9227,49.9496,290363.0
2019-10-02 13:00:00,55.66,55.72,55.64,55.71,329070.0,49.9496,50.0034,49.9316,49.9945,329070.0
2019-10-02 13:30:00,55.71,55.72,55.67,55.69,239625.0,49.9945,50.0034,49.9586,49.9765,239625.0
2019-10-02 14:00:00,55.69,55.76,55.66,55.74,194090.0,49.9765,50.0393,49.9496,50.0214,194090.0
2019-10-02 14:30:00,55.74,55.78,55.72,55.77,211327.0,50.0214,50.0573,50.0034,50.0483,211327.0
2019-10-02 15:00:00,55.77,55.85,55.73,55.8,339826.0,50.0483,50.1201,50.0124,50.0752,339826.0
2019-10-02 15:30:00,55.8,55.84,55.72,55.77,1075931.0,50.0752,50.1111,50.0034,50.0483,1075931.0
2019-10-03 09:30:00,55.75,55.83,55.7,55.79,428836.0,50.0304,50.1022,49.9855,50.0663,428836.0
2019-10-03 10:00:00,55.78,55.93,55.53,55.91,1619581.0,50.0573,50.1919,49.8329,50.1739,1619581.0
2019-10-03 10:30:00,55.91,55.92,55.68,55.79,785667.0,50.1739,50.1829,49.9675,50.0663,785667.0
2019-10-03 11:00:00,55.78,56.05,55.75,55.82,1555195.0,50.0573,50.2996,50.0304,50.0932,1555195.0
2019-10-03 11:30:00,55.81,55.84,55.75,55.76,923747.0,50.0842,50.1111,50.0304,50.0393,923747.0
2019-10-03 12:00:00,55.76,55.81,55.69,55.8,492950.0,50.0393,50.0842,49.9765,50.0752,492950.0
2019-10-03 12:30:00,55.8,55.9,55.79,55.88,346067.0,50.0752,50.165,50.0663,50.147,346067.0
2019-10-03 13:00:00,55.89,55.92,55.84,55.9,475246.0,50.156,50.1829,50.1111,50.165,475246.0
2019-10-03 13:30:00,55.9,55.98,55.89,55.98,259564.0,50.165,50.2368,50.156,50.2368,259564.0
2019-10-03 14:00:00,55.98,56.01,55.96,55.99,612480.0,50.2368,50.2637,50.2188,50.2457,612480.0
2019-10-03 14:30:00,56.0,56.0,55.95,55.96,162011.0,50.2547,50.2547,50.2098,50.2188,162011.0
2019-10-03 15:00:00,55.97,55.98,55.93,55.97,161860.0,50.2278,50.2368,50.1919,50.2278,161860.0
2019-10-03 15:30:00,55.97,56.08,55.91,56.08,969556.0,50.2278,50.3265,50.1739,50.3265,969556.0
2019-10-04 09:30:00,56.2,56.33,56.19,56.33,530762.0,50.4342,50.5509,50.4252,50.5509,530762.0
2019-10-04 10:00:00,56.33,56.4,56.29,56.29,747790.0,50.5509,50.6137,50.515,50.515,747790.0
2019-10-04 10:30:00,56.29,56.31,56.22,56.29,310954.0,50.515,50.5329,50.4521,50.515,310954.0
2019-10-04 11:00:00,56.28,56.42,56.26,56.41,379071.0,50.506,50.6316,50.488,50.6227,379071.0
2019-10-04 11:30:00,56.41,56.48,56.41,56.45,351157.0,50.6227,50.6855,50.6227,50.6585,351157.0
2019-10-04 12:00:00,56.45,56.5,56.44,56.49,144242.0,50.6585,50.7034,50.6496,50.6944,144242.0
2019-10-04 12:30:00,56.48,56.5,56.47,56.49,151272.0,50.6855,50.7034,50.6765,50.6944,151272.0
2019-10-04 13:00:00,56.49,56.54,56.48,56.52,172541.0,50.6944,50.7393,50.6855,50.7214,172541.0
2019-10-04 13:30:00,56.53,56.57,56.51,56.52,593564.0,50.7303,50.7662,50.7124,50.7214,593564.0
2019-10-04 14:00:00,56.52,56.58,56.5,56.57,576863.0,50.7214,50.7752,50.7034,50.7662,576863.0
2019-10-04 14:30:00,56.57,56.64,56.57,56.62,161473.0,50.7662,50.8291,50.7662,50.8111,161473.0
2019-10-04 15:00:00,56.62,56.65,56.6,56.63,188009.0,50.8111,50.838,50.7932,50.8201,188009.0
2019-10-04 15:30:00,56.63,56.74,56.63,56.7,693417.0,50.8201,50.9188,50.8201,50.8829,693417.0
2019-10-07 09:30:00,56.45,56.48,56.36,56.43,531105.0,50.6585,50.6855,50.5778,50.6406,531105.0
2019-10-07 10:00:00,56.43,56.5,56.41,56.48,341859.0,50.6406,50.7034,50.6227,50.6855,341859.0
2019-10-07 10:30:00,56.48,56.55,56.47,56.54,361194.0,50.6855,50.7483,50.6765,50.7393,361194.0
2019-10-07 11:00:00,56.54,56.63,56.54,56.58,384899.0,50.7393,50.8201,50.7393,50.7752,384899.0
2019-10-07 11:30:00,56.58,56.68,56.58,56.67,343787.0,50.7752,50.865,50.7752,50.856,343787.0
2019-10-07 12:00:00,56.67,56.68,56.59,56.6,134246.0,50.856,50.865,50.7842,50.7932,134246.0
2019-10-07 12:30:00,56.59,56.6,56.56,56.58,195044.0,50.7842,50.7932,50.7573,50.7752,195044.0
2019-10-07 13:00:00,56.58,56.6,56.51,56.52,207272.0,50.7752,50.7932,50.7124,50.7214,207272.0
2019-10-07 13:30:00,56.52,56.64,56.52,56.63,610751.0,50.7214,50.8291,50.7214,50.8201,610751.0
2019-10-07 14:00:00,56.63,56.63,56.5,56.52,341589.0,50.8201,50.8201,50.7034,50.7214,341589.0
2019-10-07 14:30:00,56.51,56.51,56.35,56.41,363531.0,50.7124,50.7124,50.5688,50.6227,363531.0
2019-10-07 15:00:00,56.41,56.47,56.38,56.47,251300.0,50.6227,50.6765,50.5957,50.6765,251300.0
2019-10-07 15:30:00,56.47,56.47,56.38,56.38,763345.0,50.6765,50.6765,50.5957,50.5957,763345.0
2019-10-08 09:30:00,56.27,56.32,56.17,56.18,1108522.0,50.497,50.5419,50.4073,50.4162,1108522.0
2019-10-08 10:00:00,56.18,56.2,56.09,56.15,560875.0,50.4162,50.4342,50.3355,50.3893,560875.0
2019-10-08 10:30:00,56.14,56.23,56.1,56.21,724578.0,50.3804,50.4611,50.3445,50.4432,724578.0
2019-10-08 11:00:00,56.22,56.25,56.15,56.16,222266.0,50.4521,50.4791,50.3893,50.3983,222266.0
2019-10-08 11:30:00,56.16,56.18,56.09,56.16,494154.0,50.3983,50.4162,50.3355,50.3983,494154.0
2019-10-08 12:00:00,56.17,56.21,56.15,56.2,174078.0,50.4073,50.4432,50.3893,50.4342,174078.0
2019-10-08 12:30:00,56.19,56.32,56.17,56.25,226565.0,50.4252,50.5419,50.4073,50.4791,226565.0
2019-10-08 13:00:00,56.25,56.27,56.21,56.25,101570.0,50.4791,50.497,50.4432,50.4791,101570.0
2019-10-08 13:30:00,56.26,56.3,56.23,56.26,309324.0,50.488,50.5239,50.4611,50.488,309324.0
2019-10-08 14:00:00,56.26,56.28,56.22,56.25,267538.0,50.488,50.506,50.4521,50.4791,267538.0
2019-10-08 14:30:00,56.24,56.38,56.17,56.24,1021043.0,50.4701,50.5957,50.4073,50.4701,1021043.0
2019-10-08 15:00:00,56.26,56.33,56.12,56.18,347065.0,50.488,50.5509,50.3624,50.4162,347065.0
2019-10-08 15:30:00,56.18,56.22,56.01,56.04,716188.0,50.4162,50.4521,50.2637,50.2906,716188.0
2019-10-09 09:30:00,56.47,56.48,56.39,56.4,357585.0,50.6765,50.6855,50.6047,50.6137,357585.0
2019-10-09 10:00:00,56.4,56.43,56.37,56.42,260683.0,50.6137,50.6406,50.5868,50.6316,260683.0
2019-10-09 10:30:00,56.42,56.43,56.37,56.4,467891.0,50.6316,50.6406,50.5868,50.6137,467891.0
2019-10-09 11:00:00,56.4,56.41,56.34,56.38,274860.0,50.6137,50.6227,50.5598,50.5957,274860.0
2019-10-09 11:30:00,56.38,56.47,56.38,56.43,563177.0,50.5957,50.6765,50.5957,50.6406,563177.0
2019-10-09 12:00:00,56.44,56.48,56.44,56.46,161788.0,50.6496,50.6855,50.6496,50.6675,161788.0
2019-10-09 12:30:00,56.47,56.48,56.42,56.45,106090.0,50.6765,50.6855,50.6316,50.6585,106090.0
2019-10-09 13:00:00,56.45,56.49,56.43,56.48,195304.0,50.6585,50.6944,50.6406,50.6855,195304.0
2019-10-09 13:30:00,56.47,56.5,56.47,56.49,107117.0,50.6765,50.7034,50.6765,50.6944,107117.0
2019-10-09 14:00:00,56.49,56.5,56.45,56.49,244123.0,50.6944,50.7034,50.6585,50.6944,244123.0
2019-10-09 14:30:00,56.49,56.53,56.49,56.51,101672.0,50.6944,50.7303,50.6944,50.7124,101672.0
2019-10-09 15:00:00,56.52,56.55,56.51,56.55,301786.0,50.7214,50.7483,50.7124,50.7483,301786.0
2019-10-09 15:30:00,56.55,56.57,56.45,56.51,1142880.0,50.7483,50.7662,50.6585,50.7124,1142880.0
2019-10-10 09:30:00,56.23,56.42,56.18,56.42,1304577.0,50.4611,50.6316,50.4162,50.6316,1304577.0
2019-10-10 10:00:00,56.42,56.46,56.36,56.4,941075.0,50.6316,50.6675,50.5778,50.6137,941075.0
2019-10-10 10:30:00,56.4,56.5,56.37,56.49,700152.0,50.6137,50.7034,50.5868,50.6944,700152.0
2019-10-10 11:00:00,56.49,56.56,56.48,56.53,253344.0,50.6944,50.7573,50.6855,50.7303,253344.0
2019-10-10 11:30:00,56.53,56.57,56.47,56.5,737951.0,50.7303,50.7662,50.6765,50.7034,737951.0
2019-10-10 12:00:00,56.5,56.51,56.39,56.39,230072.0,50.7034,50.7124,50.6047,50.6047,230072.0
2019-10-10 12:30:00,56.39,56.39,56.29,56.33,329485.0,50.6047,50.6047,50.515,50.5509,329485.0
2019-10-10 13:00:00,56.33,56.36,56.31,56.35,215463.0,50.5509,50.5778,50.5329,50.5688,215463.0
2019-10-10 13:30:00,56.35,56.43,56.29,56.42,177542.0,50.5688,50.6406,50.515,50.6316,177542.0
2019-10-10 14:00:00,56.41,56.42,56.2,56.35,819726.0,50.6227,50.6316,50.4342,50.5688,819726.0
2019-10-10 14:30:00,56.34,56.37,56.31,56.36,71729.0,50.5598,50.5868,50.5329,50.5778,71729.0
2019-10-10 15:00:00,56.35,56.39,56.33,56.39,539143.0,50.5688,50.6047,50.5509,50.6047,539143.0
2019-10-10 15:30:00,56.39,56.45,56.35,56.45,1400913.0,50.6047,50.6585,50.5688,50.6585,1400913.0
2019-10-11 09:30:00,56.9,57.03,56.86,56.99,704841.0,51.0624,51.179,51.0265,51.1431,704841.0
2019-10-11 10:00:00,57.0,57.07,56.99,57.07,388196.0,51.1521,51.2149,51.1431,51.2149,388196.0
2019-10-11 10:30:00,57.07,57.14,57.03,57.13,453951.0,51.2149,51.2778,51.179,51.2688,453951.0
2019-10-11 11:00:00,57.13,57.32,57.12,57.3,916805.0,51.2688,51.4393,51.2598,51.4213,916805.0
2019-10-11 11:30:00,57.3,57.4,57.16,57.18,2061694.0,51.4213,51.5111,51.2957,51.3137,2061694.0
2019-10-11 12:00:00,57.17,57.21,57.08,57.21,2381930.0,51.3047,51.3406,51.2239,51.3406,2381930.0
2019-10-11 12:30:00,57.21,57.28,57.04,57.28,1709671.0,51.3406,51.4034,51.188,51.4034,1709671.0
2019-10-11 13:00:00,57.28,57.35,57.15,57.25,1169668.0,51.4034,51.4662,51.2867,51.3765,1169668.0
2019-10-11 13:30:00,57.26,57.31,57.22,57.3,1005017.0,51.3854,51.4303,51.3495,51.4213,1005017.0
2019-10-11 14:00:00,57.3,57.3,57.22,57.29,322826.0,51.4213,51.4213,51.3495,51.4124,322826.0
2019-10-11 14:30:00,57.29,57.34,57.27,57.32,184004.0,51.4124,51.4572,51.3944,51.4393,184004.0
2019-10-11 15:00:00,57.32,57.34,57.3,57.34,332401.0,51.4393,51.4572,51.4213,51.4572,332401.0
2019-10-11 15:30:00,57.34,57.37,57.12,57.13,1684404.0,51.4572,51.4842,51.2598,51.2688,1684404.0
2019-10-14 09:30:00,56.86,57.0,56.84,56.98,300429.0,51.0265,51.1521,51.0085,51.1342,300429.0
2019-10-14 10:00:00,56.99,57.03,56.95,56.95,168049.0,51.1431,51.179,51.1072,51.1072,168049.0
2019-10-14 10:30:00,56.95,57.0,56.94,56.99,106727.0,51.1072,51.1521,51.0983,51.1431,106727.0
2019-10-14 11:00:00,57.0,57.0,56.93,56.96,152841.0,51.1521,51.1521,51.0893,51.1162,152841.0
2019-10-14 11:30:00,56.96,57.05,56.96,57.01,120736.0,51.1162,51.197,51.1162,51.1611,120736.0
2019-10-14 12:00:00,57.0,57.01,56.95,56.98,85029.0,51.1521,51.1611,51.1072,51.1342,85029.0
2019-10-14 12:30:00,56.98,57.01,56.96,56.98,49558.0,51.1342,51.1611,51.1162,51.1342,49558.0
2019-10-14 13:00:00,56.98,57.02,56.96,56.98,145198.0,51.1342,51.1701,51.1162,51.1342,145198.0
2019-10-14 13:30:00,56.98,57.01,56.96,56.99,147970.0,51.1342,51.1611,51.1162,51.1431,147970.0
2019-10-14 14:00:00,56.99,57.02,56.98,57.0,58536.0,51.1431,51.1701,51.1342,51.1521,58536.0
2019-10-14 14:30:00,57.0,57.01,56.97,56.98,81428.0,51.1521,51.1611,51.1252,51.1342,81428.0
2019-10-14 15:00:00,56.97,56.98,56.93,56.95,74840.0,51.1252,51.1342,51.0893,51.1072,74840.0
2019-10-14 15:30:00,56.95,56.96,56.91,56.92,531247.0,51.1072,51.1162,51.0714,51.0803,531247.0
2019-10-15 09:30:00,57.37,57.44,57.35,57.44,610268.0,51.4842,51.547,51.4662,51.547,610268.0
2019-10-15 10:00:00,57.44,57.7,57.42,57.68,926096.0,51.547,51.7803,51.529,51.7624,926096.0
2019-10-15 10:30:00,57.68,57.83,57.68,57.81,1886193.0,51.7624,51.897,51.7624,51.879,1886193.0
2019-10-15 11:00:00,57.82,57.82,57.67,57.74,703926.0,51.888,51.888,51.7534,51.8162,703926.0
2019-10-15 11:30:00,57.74,57.79,57.67,57.76,1347883.0,51.8162,51.8611,51.7534,51.8341,1347883.0
2019-10-15 12:00:00,57.77,57.83,57.75,57.75,373384.0,51.8431,51.897,51.8252,51.8252,373384.0
2019-10-15 12:30:00,57.76,57.85,57.75,57.85,191685.0,51.8341,51.9149,51.8252,51.9149,191685.0
2019-10-15 13:00:00,57.85,57.87,57.79,57.82,126071.0,51.9149,51.9329,51.8611,51.888,126071.0
2019-10-15 13:30:00,57.82,57.85,57.81,57.83,239254.0,51.888,51.9149,51.879,51.897,239254.0
2019-10-15 14:00:00,57.83,57.86,57.81,57.85,317903.0,51.897,51.9239,51.879,51.9149,317903.0
2019-10-15 14:30:00,57.84,57.86,57.81,57.82,547622.0,51.9059,51.9239,51.879,51.888,547622.0
2019-10-15 15:00:00,57.82,57.82,57.76,57.8,251190.0,51.888,51.888,51.8341,51.87,251190.0
2019-10-15 15:30:00,57.8,57.81,57.71,57.74,977531.0,51.87,51.879,51.7893,51.8162,977531.0
2019-10-16 09:30:00,57.51,57.58,57.5,57.52,519333.0,51.6098,51.6726,51.6008,51.6188,519333.0
2019-10-16 10:00:00,57.52,57.56,57.46,57.55,846772.0,51.6188,51.6547,51.5649,51.6457,846772.0
2019-10-16 10:30:00,57.55,57.58,57.51,57.58,490365.0,51.6457,51.6726,51.6098,51.6726,490365.0
2019-10-16 11:00:00,57.58,57.62,57.58,57.61,324355.0,51.6726,51.7085,51.6726,51.6995,324355.0
2019-10-16 11:30:00,57.61,57.68,57.57,57.62,148819.0,51.6995,51.7624,51.6636,51.7085,148819.0
2019-10-16 12:00:00,57.62,57.66,57.59,57.6,68399.0,51.7085,51.7444,51.6816,51.6906,68399.0
2019-10-16 12:30:00,57.61,57.61,57.56,57.58,105898.0,51.6995,51.6995,51.6547,51.6726,105898.0
2019-10-16 13:00:00,57.58,57.6,57.55,57.59,211625.0,51.6726,51.6906,51.6457,51.6816,211625.0
2019-10-16 13:30:00,57.6,57.63,57.55,57.58,444005.0,51.6906,51.7175,51.6457,51.6726,444005.0
2019-10-16 14:00:00,57.59,57.64,57.57,57.62,244126.0,51.6816,51.7265,51.6636,51.7085,244126.0
2019-10-16 14:30:00,57.63,57.68,57.62,57.65,108271.0,51.7175,51.7624,51.7085,51.7354,108271.0
2019-10-16 15:00:00,57.65,57.67,57.61,57.62,87604.0,51.7354,51.7534,51.6995,51.7085,87604.0
2019-10-16 15:30:00,57.63,57.64,57.61,57.62,314961.0,51.7175,51.7265,51.6995,51.7085,314961.0
2019-10-17 09:30:00,57.54,57.58,57.48,57.57,548913.0,51.6367,51.6726,51.5829,51.6636,548913.0
2019-10-17 10:00:00,57.57,57.62,57.53,57.6,526096.0,51.6636,51.7085,51.6277,51.6906,526096.0
2019-10-17 10:30:00,57.6,57.61,57.45,57.47,378993.0,51.6906,51.6995,51.556,51.5739,378993.0
2019-10-17 11:00:00,57.47,57.5,57.4,57.5,291685.0,51.5739,51.6008,51.5111,51.6008,291685.0
2019-10-17 11:30:00,57.5,57.5,57.33,57.37,535766.0,51.6008,51.6008,51.4483,51.4842,535766.0
2019-10-17 12:00:00,57.37,57.37,57.29,57.3,154595.0,51.4842,51.4842,51.4124,51.4213,154595.0
2019-10-17 12:30:00,57.31,57.37,57.31,57.36,128710.0,51.4303,51.4842,51.4303,51.4752,128710.0
2019-10-17 13:00:00,57.36,57.41,57.35,57.41,175954.0,51.4752,51.5201,51.4662,51.5201,175954.0
2019-10-17 13:30:00,57.41,57.43,57.37,57.38,333699.0,51.5201,51.538,51.4842,51.4931,333699.0
2019-10-17 14:00:00,57.37,57.39,57.34,57.38,215555.0,51.4842,51.5021,51.4572,51.4931,215555.0
2019-10-17 14:30:00,57.38,57.43,57.37,57.42,281554.0,51.4931,51.538,51.4842,51.529,281554.0
2019-10-17 15:00:00,57.42,57.43,57.4,57.42,234297.0,51.529,51.538,51.5111,51.529,234297.0
2019-10-17 15:30:00,57.42,57.5,57.4,57.48,692845.0,51.529,51.6008,51.5111,51.5829,692845.0
2019-10-18 09:30:00,57.27,57.34,57.27,57.31,394779.0,51.3944,51.4572,51.3944,51.4303,394779.0
2019-10-18 10:00:00,57.31,57.32,57.24,57.3,391326.0,51.4303,51.4393,51.3675,51.4213,391326.0
2019-10-18 10:30:00,57.31,57.31,57.24,57.29,301831.0,51.4303,51.4303,51.3675,51.4124,301831.0
2019-10-18 11:00:00,57.29,57.37,57.29,57.36,601674.0,51.4124,51.4842,51.4124,51.4752,601674.0
2019-10-18 11:30:00,57.37,57.42,57.27,57.27,418911.0,51.4842,51.529,51.3944,51.3944,418911.0
2019-10-18 12:00:00,57.27,57.31,57.18,57.25,205904.0,51.3944,51.4303,51.3137,51.3765,205904.0
2019-10-18 12:30:00,57.25,57.35,57.23,57.34,246333.0,51.3765,51.4662,51.3585,51.4572,246333.0
2019-10-18 13:00:00,57.35,57.38,57.33,57.37,191939.0,51.4662,51.4931,51.4483,51.4842,191939.0
2019-10-18 13:30:00,57.36,57.41,57.35,57.41,187551.0,51.4752,51.5201,51.4662,51.5201,187551.0
2019-10-18 14:00:00,57.42,57.43,57.38,57.42,200593.0,51.529,51.538,51.4931,51.529,200593.0
2019-10-18 14:30:00,57.42,57.43,57.39,57.42,120354.0,51.529,51.538,51.5021,51.529,120354.0
2019-10-18 15:00:00,57.43,57.46,57.41,57.42,407761.0,51.538,51.5649,51.5201,51.529,407761.0
2019-10-18 15:30:00,57.42,57.44,57.37,57.38,621878.0,51.529,51.547,51.4842,51.4931,621878.0
2019-10-21 09:30:00,57.79,57.82,57.76,57.78,250974.0,51.8611,51.888,51.8341,51.8521,250974.0
2019-10-21 10:00:00,57.78,57.81,57.74,57.8,364328.0,51.8521,51.879,51.8162,51.87,364328.0
2019-10-21 10:30:00,57.81,57.81,57.75,57.78,181801.0,51.879,51.879,51.8252,51.8521,181801.0
2019-10-21 11:00:00,57.79,57.85,57.79,57.84,118600.0,51.8611,51.9149,51.8611,51.9059,118600.0
2019-10-21 11:30:00,57.85,57.85,57.77,57.83,461436.0,51.9149,51.9149,51.8431,51.897,461436.0
2019-10-21 12:00:00,57.82,57.89,57.81,57.89,621191.0,51.888,51.9508,51.879,51.9508,621191.0
2019-10-21 12:30:00,57.89,57.9,57.86,57.86,124396.0,51.9508,51.9598,51.9239,51.9239,124396.0
2019-10-21 13:00:00,57.86,57.87,57.81,57.84,104125.0,51.9239,51.9329,51.879,51.9059,104125.0
2019-10-21 13:30:00,57.84,57.84,57.81,57.84,207478.0,51.9059,51.9059,51.879,51.9059,207478.0
2019-10-21 14:00:00,57.83,57.87,57.82,57.83,115110.0,51.897,51.9329,51.888,51.897,115110.0
2019-10-21 14:30:00,57.83,57.84,57.8,57.82,61345.0,51.897,51.9059,51.87,51.888,61345.0
2019-10-21 15:00:00,57.82,57.83,57.78,57.81,102684.0,51.888,51.897,51.8521,51.879,102684.0
2019-10-21 15:30:00,57.81,57.83,57.79,57.79,673012.0,51.879,51.897,51.8611,51.8611,673012.0
2019-10-22 09:30:00,57.95,57.96,57.88,57.91,1168041.0,52.0047,52.0136,51.9418,51.9688,1168041.0
2019-10-22 10:00:00,57.92,57.94,57.84,57.9,385583.0,51.9777,51.9957,51.9059,51.9598,385583.0
2019-10-22 10:30:00,57.9,57.95,57.87,57.91,472642.0,51.9598,52.0047,51.9329,51.9688,472642.0
2019-10-22 11:00:00,57.92,57.95,57.9,57.94,513681.0,51.9777,52.0047,51.9598,51.9957,513681.0
2019-10-22 11:30:00,57.94,57.98,57.93,57.95,348157.0,51.9957,52.0316,51.9867,52.0047,348157.0
2019-10-22 12:00:00,57.94,58.01,57.93,58.01,239040.0,51.9957,52.0585,51.9867,52.0585,239040.0
2019-10-22 12:30:00,58.01,58.01,57.99,58.0,177158.0,52.0585,52.0585,52.0406,52.0495,177158.0
2019-10-22 13:00:00,58.0,58.02,57.97,58.02,398904.0,52.0495,52.0675,52.0226,52.0675,398904.0
2019-10-22 13:30:00,58.02,58.06,58.01,58.04,364602.0,52.0675,52.1034,52.0585,52.0854,364602.0
2019-10-22 14:00:00,58.04,58.08,57.95,58.01,507941.0,52.0854,52.1213,52.0047,52.0585,507941.0
2019-10-22 14:30:00,58.02,58.03,57.81,57.87,669100.0,52.0675,52.0764,51.879,51.9329,669100.0
2019-10-22 15:00:00,57.87,57.93,57.82,57.92,568030.0,51.9329,51.9867,51.888,51.9777,568030.0
2019-10-22 15:30:00,57.93,57.95,57.81,57.85,917402.0,51.9867,52.0047,51.879,51.9149,917402.0
2019-10-23 09:30:00,57.95,58.1,57.92,58.06,1029877.0,52.0047,52.1393,51.9777,52.1034,1029877.0
2019-10-23 10:00:00,58.06,58.09,58.03,58.09,493191.0,52.1034,52.1303,52.0764,52.1303,493191.0
2019-10-23 10:30:00,58.09,58.17,58.05,58.14,400148.0,52.1303,52.2021,52.0944,52.1752,400148.0
2019-10-23 11:00:00,58.14,58.19,58.13,58.16,377250.0,52.1752,52.22,52.1662,52.1931,377250.0
2019-10-23 11:30:00,58.17,58.19,58.12,58.14,232986.0,52.2021,52.22,52.1572,52.1752,232986.0
2019-10-23 12:00:00,58.14,58.14,58.08,58.09,539214.0,52.1752,52.1752,52.1213,52.1303,539214.0
2019-10-23 12:30:00,58.1,58.13,58.08,58.08,279271.0,52.1393,52.1662,52.1213,52.1213,279271.0
2019-10-23 13:00:00,58.09,58.11,58.06,58.1,1246244.0,52.1303,52.1482,52.1034,52.1393,1246244.0
2019-10-23 13:30:00,58.1,58.11,58.08,58.09,143320.0,52.1393,52.1482,52.1213,52.1303,143320.0
2019-10-23 14:00:00,58.09,58.1,58.05,58.06,162739.0,52.1303,52.1393,52.0944,52.1034,162739.0
2019-10-23 14:30:00,58.07,58.07,58.03,58.06,125281.0,52.1123,52.1123,52.0764,52.1034,125281.0
2019-10-23 15:00:00,58.06,58.1,58.05,58.09,393587.0,52.1034,52.1393,52.0944,52.1303,393587.0
2019-10-23 15:30:00,58.09,58.11,58.06,58.1,1175838.0,52.1303,52.1482,52.1034,52.1393,1175838.0
2019-10-24 09:30:00,58.1,58.14,57.94,57.98,506442.0,52.1393,52.1752,51.9957,52.0316,506442.0
2019-10-24 10:00:00,57.98,58.04,57.91,58.02,722208.0,52.0316,52.0854,51.9688,52.0675,722208.0
2019-10-24 10:30:00,58.02,58.05,57.97,58.01,696583.0,52.0675,52.0944,52.0226,52.0585,696583.0
2019-10-24 11:00:00,58.02,58.09,58.01,58.09,279682.0,52.0675,52.1303,52.0585,52.1303,279682.0
2019-10-24 11:30:00,58.08,58.12,58.03,58.11,485800.0,52.1213,52.1572,52.0764,52.1482,485800.0
2019-10-24 12:00:00,58.11,58.12,58.0,58.08,229613.0,52.1482,52.1572,52.0495,52.1213,229613.0
2019-10-24 12:30:00,58.08,58.12,58.05,58.07,184504.0,52.1213,52.1572,52.0944,52.1123,184504.0
2019-10-24 13:00:00,58.07,58.08,58.04,58.07,83289.0,52.1123,52.1213,52.0854,52.1123,83289.0
2019-10-24 13:30:00,58.07,58.07,58.02,58.04,112747.0,52.1123,52.1123,52.0675,52.0854,112747.0
2019-10-24 14:00:00,58.04,58.08,58.04,58.08,134971.0,52.0854,52.1213,52.0854,52.1213,134971.0
2019-10-24 14:30:00,58.08,58.12,58.07,58.12,84947.0,52.1213,52.1572,52.1123,52.1572,84947.0
2019-10-24 15:00:00,58.12,58.13,58.11,58.12,145417.0,52.1572,52.1662,52.1482,52.1572,145417.0
2019-10-24 15:30:00,58.12,58.15,58.1,58.11,644698.0,52.1572,52.1841,52.1393,52.1482,644698.0
2019-10-25 09:30:00,57.89,57.93,57.86,57.89,448855.0,51.9508,51.9867,51.9239,51.9508,448855.0
2019-10-25 10:00:00,57.9,57.97,57.88,57.95,443975.0,51.9598,52.0226,51.9418,52.0047,443975.0
2019-10-25 10:30:00,57.95,58.02,57.95,58.01,475508.0,52.0047,52.0675,52.0047,52.0585,475508.0
2019-10-25 11:00:00,58.01,58.14,58.0,58.14,440251.0,52.0585,52.1752,52.0495,52.1752,440251.0
2019-10-25 11:30:00,58.13,58.15,58.1,58.1,420361.0,52.1662,52.1841,52.1393,52.1393,420361.0
2019-10-25 12:00:00,58.11,58.11,58.05,58.07,305309.0,52.1482,52.1482,52.0944,52.1123,305309.0
2019-10-25 12:30:00,58.08,58.08,58.04,58.05,72589.0,52.1213,52.1213,52.0854,52.0944,72589.0
2019-10-25 13:00:00,58.04,58.08,58.04,58.08,39955.0,52.0854,52.1213,52.0854,52.1213,39955.0
2019-10-25 13:30:00,58.08,58.11,58.06,58.1,125838.0,52.1213,52.1482,52.1034,52.1393,125838.0
2019-10-25 14:00:00,58.1,58.11,58.06,58.11,147242.0,52.1393,52.1482,52.1034,52.1482,147242.0
2019-10-25 14:30:00,58.11,58.13,58.08,58.12,91931.0,52.1482,52.1662,52.1213,52.1572,91931.0
2019-10-25 15:00:00,58.11,58.13,58.1,58.12,128791.0,52.1482,52.1662,52.1393,52.1572,128791.0
2019-10-25 15:30:00,58.12,58.14,58.1,58.11,1060281.0,52.1572,52.1752,52.1393,52.1482,1060281.0
2019-10-28 09:30:00,58.07,58.14,58.06,58.14,265623.0,52.1123,52.1752,52.1034,52.1752,265623.0
2019-10-28 10:00:00,58.14,58.21,58.14,58.17,235547.0,52.1752,52.238,52.1752,52.2021,235547.0
2019-10-28 10:30:00,58.17,58.21,58.15,58.15,148944.0,52.2021,52.238,52.1841,52.1841,148944.0
2019-10-28 11:00:00,58.16,58.18,58.14,58.15,154647.0,52.1931,52.2111,52.1752,52.1841,154647.0
2019-10-28 11:30:00,58.15,58.21,58.14,58.18,552552.0,52.1841,52.238,52.1752,52.2111,552552.0
2019-10-28 12:00:00,58.17,58.22,58.16,58.21,651363.0,52.2021,52.247,52.1931,52.238,651363.0
2019-10-28 12:30:00,58.21,58.24,58.17,58.21,215297.0,52.238,52.2649,52.2021,52.238,215297.0
2019-10-28 13:00:00,58.22,58.24,58.2,58.24,66021.0,52.247,52.2649,52.229,52.2649,66021.0
2019-10-28 13:30:00,58.23,58.26,58.21,58.24,311619.0,52.2559,52.2829,52.238,52.2649,311619.0
2019-10-28 14:00:00,58.24,58.26,58.23,58.26,94155.0,52.2649,52.2829,52.2559,52.2829,94155.0
2019-10-28 14:30:00,58.25,58.28,58.24,58.26,161631.0,52.2739,52.3008,52.2649,52.2829,161631.0
2019-10-28 15:00:00,58.26,58.27,58.17,58.27,812016.0,52.2829,52.2918,52.2021,52.2918,812016.0
2019-10-28 15:30:00,58.26,58.28,58.24,58.27,589528.0,52.2829,52.3008,52.2649,52.2918,589528.0
2019-10-29 09:30:00,58.39,58.46,58.37,58.45,330564.0,52.3995,52.4623,52.3816,52.4534,330564.0
2019-10-29 10:00:00,58.44,58.46,58.41,58.45,169681.0,52.4444,52.4623,52.4175,52.4534,169681.0
2019-10-29 10:30:00,58.45,58.53,58.44,58.51,207357.0,52.4534,52.5252,52.4444,52.5072,207357.0
2019-10-29 11:00:00,58.51,58.53,58.46,58.48,156529.0,52.5072,52.5252,52.4623,52.4803,156529.0
2019-10-29 11:30:00,58.48,58.53,58.42,58.45,423210.0,52.4803,52.5252,52.4264,52.4534,423210.0
2019-10-29 12:00:00,58.45,58.54,58.41,58.53,139943.0,52.4534,52.5341,52.4175,52.5252,139943.0
2019-10-29 12:30:00,58.54,58.54,58.48,58.49,135650.0,52.5341,52.5341,52.4803,52.4893,135650.0
2019-10-29 13:00:00,58.49,58.52,58.47,58.48,251080.0,52.4893,52.5162,52.4713,52.4803,251080.0
2019-10-29 13:30:00,58.48,58.51,58.48,58.5,60618.0,52.4803,52.5072,52.4803,52.4982,60618.0
2019-10-29 14:00:00,58.49,58.5,58.47,58.49,93813.0,52.4893,52.4982,52.4713,52.4893,93813.0
2019-10-29 14:30:00,58.49,58.51,58.48,58.48,1005632.0,52.4893,52.5072,52.4803,52.4803,1005632.0
2019-10-29 15:00:00,58.49,58.53,58.48,58.49,968114.0,52.4893,52.5252,52.4803,52.4893,968114.0
2019-10-29 15:30:00,58.49,58.52,58.46,58.5,910920.0,52.4893,52.5162,52.4623,52.4982,910920.0
2019-10-30 09:30:00,58.51,58.53,58.4,58.41,627241.0,52.5072,52.5252,52.4085,52.4175,627241.0
2019-10-30 10:00:00,58.41,58.47,58.29,58.45,1076904.0,52.4175,52.4713,52.3098,52.4534,1076904.0
2019-10-30 10:30:00,58.44,58.47,58.41,58.41,255083.0,52.4444,52.4713,52.4175,52.4175,255083.0
2019-10-30 11:00:00,58.41,58.45,58.38,58.4,417712.0,52.4175,52.4534,52.3905,52.4085,417712.0
2019-10-30 11:30:00,58.4,58.41,58.35,58.37,397168.0,52.4085,52.4175,52.3636,52.3816,397168.0
2019-10-30 12:00:00,58.37,58.44,58.36,58.42,163172.0,52.3816,52.4444,52.3726,52.4264,163172.0
2019-10-30 12:30:00,58.43,58.45,58.4,58.41,136363.0,52.4354,52.4534,52.4085,52.4175,136363.0
2019-10-30 13:00:00,58.41,58.42,58.4,58.41,142383.0,52.4175,52.4264,52.4085,52.4175,142383.0
2019-10-30 13:30:00,58.4,58.43,58.35,58.42,579121.0,52.4085,52.4354,52.3636,52.4264,579121.0
2019-10-30 14:00:00,58.35,58.43,58.28,58.42,383186.0,52.3636,52.4354,52.3008,52.4264,383186.0
2019-10-30 14:30:00,58.42,58.52,58.27,58.52,612745.0,52.4264,52.5162,52.2918,52.5162,612745.0
2019-10-30 15:00:00,58.52,58.68,58.52,58.64,326047.0,52.5162,52.6598,52.5162,52.6239,326047.0
2019-10-30 15:30:00,58.64,58.67,58.6,58.66,585414.0,52.6239,52.6508,52.588,52.6418,585414.0
2019-10-31 09:30:00,58.58,58.59,58.51,58.55,324891.0,52.57,52.579,52.5072,52.5431,324891.0
2019-10-31 10:00:00,58.54,58.54,58.38,58.43,833693.0,52.5341,52.5341,52.3905,52.4354,833693.0
2019-10-31 10:30:00,58.42,58.48,58.35,58.47,416433.0,52.4264,52.4803,52.3636,52.4713,416433.0
2019-10-31 11:00:00,58.47,58.52,58.46,58.52,267939.0,52.4713,52.5162,52.4623,52.5162,267939.0
2019-10-31 11:30:00,58.52,58.57,58.48,58.53,1112334.0,52.5162,52.561,52.4803,52.5252,1112334.0
2019-10-31 12:00:00,58.52,58.54,58.47,58.48,404353.0,52.5162,52.5341,52.4713,52.4803,404353.0
2019-10-31 12:30:00,58.48,58.51,58.44,58.51,481960.0,52.4803,52.5072,52.4444,52.5072,481960.0
2019-10-31 13:00:00,58.51,58.55,58.49,58.55,276051.0,52.5072,52.5431,52.4893,52.5431,276051.0
2019-10-31 13:30:00,58.55,58.57,58.52,58.52,149566.0,52.5431,52.561,52.5162,52.5162,149566.0
2019-10-31 14:00:00,58.52,58.53,58.48,58.49,853401.0,52.5162,52.5252,52.4803,52.4893,853401.0
2019-10-31 14:30:00,58.5,58.51,58.45,58.49,659655.0,52.4982,52.5072,52.4534,52.4893,659655.0
2019-10-31 15:00:00,58.5,58.56,58.48,58.52,175267.0,52.4982,52.5521,52.4803,52.5162,175267.0
2019-10-31 15:30:00,58.52,58.68,58.51,58.68,966505.0,52.5162,52.6598,52.5072,52.6598,966505.0
2019-11-01 09:30:00,59.25,59.29,59.22,59.26,700885.0,53.1713,53.2072,53.1444,53.1803,700885.0
2019-11-01 10:00:00,59.26,59.43,59.25,59.34,1033293.0,53.1803,53.3328,53.1713,53.252,1033293.0
2019-11-01 10:30:00,59.35,59.39,59.35,59.36,916925.0,53.261,53.2969,53.261,53.27,916925.0
2019-11-01 11:00:00,59.37,59.37,59.27,59.29,440664.0,53.279,53.279,53.1892,53.2072,440664.0
2019-11-01 11:30:00,59.29,59.32,59.28,59.28,249561.0,53.2072,53.2341,53.1982,53.1982,249561.0
2019-11-01 12:00:00,59.28,59.29,59.19,59.21,298721.0,53.1982,53.2072,53.1174,53.1354,298721.0
2019-11-01 12:30:00,59.21,59.23,59.19,59.2,348748.0,53.1354,53.1533,53.1174,53.1264,348748.0
2019-11-01 13:00:00,59.2,59.21,59.18,59.2,221041.0,53.1264,53.1354,53.1085,53.1264,221041.0
2019-11-01 13:30:00,59.2,59.23,59.19,59.21,112120.0,53.1264,53.1533,53.1174,53.1354,112120.0
2019-11-01 14:00:00,59.21,59.24,59.19,59.23,502983.0,53.1354,53.1623,53.1174,53.1533,502983.0
2019-11-01 14:30:00,59.23,59.25,59.2,59.21,200635.0,53.1533,53.1713,53.1264,53.1354,200635.0
2019-11-01 15:00:00,59.22,59.22,59.17,59.2,311355.0,53.1444,53.1444,53.0995,53.1264,311355.0
2019-11-01 15:30:00,59.2,59.28,59.2,59.28,823411.0,53.1264,53.1982,53.1264,53.1982,823411.0
2019-11-04 09:30:00,59.6,59.64,59.55,59.61,1114705.0,53.4854,53.5213,53.4405,53.4943,1114705.0
2019-11-04 10:00:00,59.61,59.66,59.59,59.66,1349864.0,53.4943,53.5392,53.4764,53.5392,1349864.0
2019-11-04 10:30:00,59.66,59.67,59.6,59.64,692464.0,53.5392,53.5482,53.4854,53.5213,692464.0
2019-11-04 11:00:00,59.64,59.67,59.59,59.6,350238.0,53.5213,53.5482,53.4764,53.4854,350238.0
2019-11-04 11:30:00,59.6,59.64,59.58,59.61,547500.0,53.4854,53.5213,53.4674,53.4943,547500.0
2019-11-04 12:00:00,59.61,59.63,59.59,59.6,176245.0,53.4943,53.5123,53.4764,53.4854,176245.0
2019-11-04 12:30:00,59.6,59.62,59.58,59.61,129261.0,53.4854,53.5033,53.4674,53.4943,129261.0
2019-11-04 13:00:00,59.61,59.65,59.59,59.64,231470.0,53.4943,53.5302,53.4764,53.5213,231470.0
2019-11-04 13:30:00,59.64,59.65,59.6,59.61,324815.0,53.5213,53.5302,53.4854,53.4943,324815.0
2019-11-04 14:00:00,59.61,59.61,59.56,59.59,508382.0,53.4943,53.4943,53.4495,53.4764,508382.0
2019-11-04 14:30:00,59.58,59.59,59.57,59.57,100607.0,53.4674,53.4764,53.4585,53.4585,100607.0
2019-11-04 15:00:00,59.57,59.57,59.52,59.54,347766.0,53.4585,53.4585,53.4136,53.4315,347766.0
2019-11-04 15:30:00,59.55,59.68,59.54,59.68,1408965.0,53.4405,53.5572,53.4315,53.5572,1408965.0
2019-11-05 09:30:00,59.75,59.79,59.7,59.77,778286.0,53.62,53.6559,53.5751,53.6379,778286.0
2019-11-05 10:00:00,59.77,59.84,59.62,59.65,1280352.0,53.6379,53.7008,53.5033,53.5302,1280352.0
2019-11-05 10:30:00,59.64,59.69,59.59,59.67,711636.0,53.5213,53.5661,53.4764,53.5482,711636.0
2019-11-05 11:00:00,59.68,59.78,59.67,59.78,882918.0,53.5572,53.6469,53.5482,53.6469,882918.0
2019-11-05 11:30:00,59.77,59.78,59.7,59.72,740868.0,53.6379,53.6469,53.5751,53.5931,740868.0
2019-11-05 12:00:00,59.71,59.74,59.68,59.7,263445.0,53.5841,53.611,53.5572,53.5751,263445.0
2019-11-05 12:30:00,59.69,59.72,59.68,59.72,199653.0,53.5661,53.5931,53.5572,53.5931,199653.0
2019-11-05 13:00:00,59.72,59.76,59.71,59.73,223243.0,53.5931,53.629,53.5841,53.602,223243.0
2019-11-05 13:30:00,59.73,59.74,59.7,59.73,216133.0,53.602,53.611,53.5751,53.602,216133.0
2019-11-05 14:00:00,59.73,59.75,59.71,59.72,361685.0,53.602,53.62,53.5841,53.5931,361685.0
2019-11-05 14:30:00,59.72,59.74,59.69,59.71,256907.0,53.5931,53.611,53.5661,53.5841,256907.0
2019-11-05 15:00:00,59.7,59.72,59.68,59.7,436873.0,53.5751,53.5931,53.5572,53.5751,436873.0
2019-11-05 15:30:00,59.7,59.73,59.67,59.71,1032806.0,53.5751,53.602,53.5482,53.5841,1032806.0
2019-11-06 09:30:00,59.63,59.65,59.55,59.65,667513.0,53.5123,53.5302,53.4405,53.5302,667513.0
2019-11-06 10:00:00,59.64,59.67,59.64,59.64,597514.0,53.5213,53.5482,53.5213,53.5213,597514.0
2019-11-06 10:30:00,59.64,59.68,59.63,59.64,624194.0,53.5213,53.5572,53.5123,53.5213,624194.0
2019-11-06 11:00:00,59.65,59.67,59.61,59.63,384333.0,53.5302,53.5482,53.4943,53.5123,384333.0
2019-11-06 11:30:00,59.63,59.72,59.54,59.59,1324282.0,53.5123,53.5931,53.4315,53.4764,1324282.0
2019-11-06 12:00:00,59.6,59.64,59.56,59.57,252978.0,53.4854,53.5213,53.4495,53.4585,252978.0
2019-11-06 12:30:00,59.56,59.58,59.53,59.55,273843.0,53.4495,53.4674,53.4226,53.4405,273843.0
2019-11-06 13:00:00,59.56,59.59,59.53,59.59,225514.0,53.4495,53.4764,53.4226,53.4764,225514.0
2019-11-06 13:30:00,59.59,59.64,59.57,59.63,286038.0,53.4764,53.5213,53.4585,53.5123,286038.0
2019-11-06 14:00:00,59.63,59.64,59.58,59.59,176645.0,53.5123,53.5213,53.4674,53.4764,176645.0
2019-11-06 14:30:00,59.59,59.61,59.57,59.58,172378.0,53.4764,53.4943,53.4585,53.4674,172378.0
2019-11-06 15:00:00,59.58,59.6,59.56,59.58,387626.0,53.4674,53.4854,53.4495,53.4674,387626.0
2019-11-06 15:30:00,59.59,59.64,59.58,59.62,2591759.0,53.4764,53.5213,53.4674,53.5033,2591759.0
2019-11-07 09:30:00,60.08,60.15,60.07,60.12,619642.0,53.9161,53.9789,53.9072,53.952,619642.0
2019-11-07 10:00:00,60.11,60.12,60.07,60.11,421152.0,53.9431,53.952,53.9072,53.9431,421152.0
2019-11-07 10:30:00,60.11,60.15,60.09,60.14,508985.0,53.9431,53.9789,53.9251,53.97,508985.0
2019-11-07 11:00:00,60.14,60.14,60.05,60.07,913390.0,53.97,53.97,53.8892,53.9072,913390.0
2019-11-07 11:30:00,60.07,60.13,60.05,60.12,919953.0,53.9072,53.961,53.8892,53.952,919953.0
2019-11-07 12:00:00,60.12,60.13,60.03,60.09,1120969.0,53.952,53.961,53.8713,53.9251,1120969.0
2019-11-07 12:30:00,60.1,60.14,60.08,60.12,846610.0,53.9341,53.97,53.9161,53.952,846610.0
2019-11-07 13:00:00,60.12,60.12,60.09,60.12,367142.0,53.952,53.952,53.9251,53.952,367142.0
2019-11-07 13:30:00,60.11,60.11,60.05,60.05,528035.0,53.9431,53.9431,53.8892,53.8892,528035.0
2019-11-07 14:00:00,60.06,60.1,60.06,60.09,215208.0,53.8982,53.9341,53.8982,53.9251,215208.0
2019-11-07 14:30:00,60.09,60.1,59.99,60.03,1179640.0,53.9251,53.9341,53.8354,53.8713,1179640.0
2019-11-07 15:00:00,60.04,60.06,59.96,59.98,376631.0,53.8802,53.8982,53.8084,53.8264,376631.0
2019-11-07 15:30:00,59.98,59.99,59.94,59.98,765534.0,53.8264,53.8354,53.7905,53.8264,765534.0
2019-11-08 09:30:00,59.68,59.77,59.63,59.63,773241.0,53.5572,53.6379,53.5123,53.5123,773241.0
2019-11-08 10:00:00,59.63,59.78,59.56,59.78,818255.0,53.5123,53.6469,53.4495,53.6469,818255.0
2019-11-08 10:30:00,59.79,59.82,59.76,59.81,242450.0,53.6559,53.6828,53.629,53.6738,242450.0
2019-11-08 11:00:00,59.81,59.85,59.74,59.77,202066.0,53.6738,53.7097,53.611,53.6379,202066.0
2019-11-08 11:30:00,59.77,59.85,59.76,59.83,284369.0,53.6379,53.7097,53.629,53.6918,284369.0
2019-11-08 12:00:00,59.83,59.84,59.81,59.83,105333.0,53.6918,53.7008,53.6738,53.6918,105333.0
2019-11-08 12:30:00,59.83,59.84,59.81,59.83,109999.0,53.6918,53.7008,53.6738,53.6918,109999.0
2019-11-08 13:00:00,59.84,59.85,59.82,59.83,79924.0,53.7008,53.7097,53.6828,53.6918,79924.0
2019-11-08 13:30:00,59.84,59.84,59.8,59.8,159426.0,53.7008,53.7008,53.6649,53.6649,159426.0
2019-11-08 14:00:00,59.8,59.83,59.8,59.81,84857.0,53.6649,53.6918,53.6649,53.6738,84857.0
2019-11-08 14:30:00,59.81,59.83,59.8,59.83,134349.0,53.6738,53.6918,53.6649,53.6918,134349.0
2019-11-08 15:00:00,59.83,59.89,59.83,59.88,1316583.0,53.6918,53.7456,53.6918,53.7366,1316583.0
2019-11-08 15:30:00,59.88,59.94,59.86,59.94,2076122.0,53.7366,53.7905,53.7187,53.7905,2076122.0
2019-11-11 09:30:00,59.53,59.7,59.53,59.69,617465.0,53.4226,53.5751,53.4226,53.5661,617465.0
2019-11-11 10:00:00,59.7,59.72,59.68,59.71,402995.0,53.5751,53.5931,53.5572,53.5841,402995.0
2019-11-11 10:30:00,59.71,59.71,59.68,59.68,90325.0,53.5841,53.5841,53.5572,53.5572,90325.0
2019-11-11 11:00:00,59.68,59.69,59.65,59.66,84628.0,53.5572,53.5661,53.5302,53.5392,84628.0
2019-11-11 11:30:00,59.66,59.71,59.65,59.7,292404.0,53.5392,53.5841,53.5302,53.5751,292404.0
2019-11-11 12:00:00,59.71,59.73,59.7,59.73,199207.0,53.5841,53.602,53.5751,53.602,199207.0
2019-11-11 12:30:00,59.73,59.77,59.73,59.77,128168.0,53.602,53.6379,53.602,53.6379,128168.0
2019-11-11 13:00:00,59.77,59.79,59.76,59.79,65476.0,53.6379,53.6559,53.629,53.6559,65476.0
2019-11-11 13:30:00,59.79,59.82,59.78,59.81,76566.0,53.6559,53.6828,53.6469,53.6738,76566.0
2019-11-11 14:00:00,59.81,59.82,59.79,59.8,81557.0,53.6738,53.6828,53.6559,53.6649,81557.0
2019-11-11 14:30:00,59.79,59.8,59.77,59.78,55271.0,53.6559,53.6649,53.6379,53.6469,55271.0
2019-11-11 15:00:00,59.79,59.79,59.75,59.77,112012.0,53.6559,53.6559,53.62,53.6379,112012.0
2019-11-11 15:30:00,59.76,59.78,59.73,59.76,263295.0,53.629,53.6469,53.602,53.629,263295.0
2019-11-12 09:30:00,59.91,59.94,59.88,59.93,620101.0,53.7636,53.7905,53.7366,53.7815,620101.0
2019-11-12 10:00:00,59.93,59.96,59.91,59.95,988111.0,53.7815,53.8084,53.7636,53.7995,988111.0
2019-11-12 10:30:00,59.95,60.02,59.94,60.0,553750.0,53.7995,53.8623,53.7905,53.8443,553750.0
2019-11-12 11:00:00,59.99,60.04,59.96,59.98,149624.0,53.8354,53.8802,53.8084,53.8264,149624.0
2019-11-12 11:30:00,59.98,59.99,59.93,59.95,167449.0,53.8264,53.8354,53.7815,53.7995,167449.0
2019-11-12 12:00:00,59.95,59.97,59.91,59.93,130346.0,53.7995,53.8174,53.7636,53.7815,130346.0
2019-11-12 12:30:00,59.92,59.95,59.87,59.92,152043.0,53.7725,53.7995,53.7277,53.7725,152043.0
2019-11-12 13:00:00,59.92,59.97,59.92,59.92,199046.0,53.7725,53.8174,53.7725,53.7725,199046.0
2019-11-12 13:30:00,59.93,59.97,59.92,59.94,64185.0,53.7815,53.8174,53.7725,53.7905,64185.0
2019-11-12 14:00:00,59.95,59.95,59.86,59.87,223918.0,53.7995,53.7995,53.7187,53.7277,223918.0
2019-11-12 14:30:00,59.88,59.89,59.8,59.81,330945.0,53.7366,53.7456,53.6649,53.6738,330945.0
2019-11-12 15:00:00,59.82,59.84,59.79,59.83,217855.0,53.6828,53.7008,53.6559,53.6918,217855.0
2019-11-12 15:30:00,59.83,59.94,59.82,59.92,491185.0,53.6918,53.7905,53.6828,53.7725,491185.0
2019-11-13 09:30:00,59.38,59.49,59.38,59.48,562599.0,53.2879,53.3867,53.2879,53.3777,562599.0
2019-11-13 10:00:00,59.48,59.55,59.47,59.54,209026.0,53.3777,53.4405,53.3687,53.4315,209026.0
2019-11-13 10:30:00,59.55,59.64,59.51,59.63,1346110.0,53.4405,53.5213,53.4046,53.5123,1346110.0
2019-11-13 11:00:00,59.63,59.63,59.56,59.61,702525.0,53.5123,53.5123,53.4495,53.4943,702525.0
2019-11-13 11:30:00,59.61,59.7,59.58,59.69,512456.0,53.4943,53.5751,53.4674,53.5661,512456.0
2019-11-13 12:00:00,59.69,59.72,59.67,59.71,157393.0,53.5661,53.5931,53.5482,53.5841,157393.0
2019-11-13 12:30:00,59.72,59.75,59.71,59.72,155997.0,53.5931,53.62,53.5841,53.5931,155997.0
2019-11-13 13:00:00,59.72,59.75,59.71,59.71,979955.0,53.5931,53.62,53.5841,53.5841,979955.0
2019-11-13 13:30:00,59.72,59.75,59.59,59.66,697745.0,53.5931,53.62,53.4764,53.5392,697745.0
2019-11-13 14:00:00,59.67,59.68,59.6,59.62,386896.0,53.5482,53.5572,53.4854,53.5033,386896.0
2019-11-13 14:30:00,59.62,59.7,59.61,59.69,159639.0,53.5033,53.5751,53.4943,53.5661,159639.0
2019-11-13 15:00:00,59.7,59.74,59.69,59.72,230550.0,53.5751,53.611,53.5661,53.5931,230550.0
2019-11-13 15:30:00,59.72,59.74,59.63,59.69,689795.0,53.5931,53.611,53.5123,53.5661,689795.0
2019-11-14 09:30:00,59.21,59.3,59.2,59.29,635154.0,53.1354,53.2162,53.1264,53.2072,635154.0
2019-11-14 10:00:00,59.29,59.34,59.29,59.3,288242.0,53.2072,53.252,53.2072,53.2162,288242.0
2019-11-14 10:30:00,59.3,59.3,59.22,59.23,251905.0,53.2162,53.2162,53.1444,53.1533,251905.0
2019-11-14 11:00:00,59.22,59.35,59.2,59.32,432378.0,53.1444,53.261,53.1264,53.2341,432378.0
2019-11-14 11:30:00,59.33,59.33,59.21,59.23,702522.0,53.2431,53.2431,53.1354,53.1533,702522.0
2019-11-14 12:00:00,59.22,59.32,59.22,59.32,257661.0,53.1444,53.2341,53.1444,53.2341,257661.0
2019-11-14 12:30:00,59.31,59.36,59.3,59.35,151603.0,53.2251,53.27,53.2162,53.261,151603.0
2019-11-14 13:00:00,59.35,59.37,59.32,59.35,177116.0,53.261,53.279,53.2341,53.261,177116.0
2019-11-14 13:30:00,59.35,59.36,59.24,59.33,640111.0,53.261,53.27,53.1623,53.2431,640111.0
2019-11-14 14:00:00,59.32,59.38,59.31,59.37,304666.0,53.2341,53.2879,53.2251,53.279,304666.0
2019-11-14 14:30:00,59.37,59.39,59.36,59.37,281346.0,53.279,53.2969,53.27,53.279,281346.0
2019-11-14 15:00:00,59.37,59.4,59.34,59.39,288333.0,53.279,53.3059,53.252,53.2969,288333.0
2019-11-14 15:30:00,59.39,59.45,59.39,59.44,1062809.0,53.2969,53.3508,53.2969,53.3418,1062809.0
2019-11-15 09:30:00,59.58,59.63,59.57,59.57,427432.0,53.4674,53.5123,53.4585,53.4585,427432.0
2019-11-15 10:00:00,59.57,59.66,59.57,59.65,430238.0,53.4585,53.5392,53.4585,53.5302,430238.0
2019-11-15 10:30:00,59.64,59.7,59.64,59.69,777506.0,53.5213,53.5751,53.5213,53.5661,777506.0
2019-11-15 11:00:00,59.69,59.73,59.69,59.73,327642.0,53.5661,53.602,53.5661,53.602,327642.0
2019-11-15 11:30:00,59.72,59.75,59.68,59.72,215219.0,53.5931,53.62,53.5572,53.5931,215219.0
2019-11-15 12:00:00,59.71,59.75,59.71,59.72,208766.0,53.5841,53.62,53.5841,53.5931,208766.0
2019-11-15 12:30:00,59.72,59.76,59.71,59.74,179715.0,53.5931,53.629,53.5841,53.611,179715.0
2019-11-15 13:00:00,59.73,59.75,59.72,59.73,77761.0,53.602,53.62,53.5931,53.602,77761.0
2019-11-15 13:30:00,59.73,59.73,59.7,59.7,76302.0,53.602,53.602,53.5751,53.5751,76302.0
2019-11-15 14:00:00,59.71,59.73,59.68,59.68,316299.0,53.5841,53.602,53.5572,53.5572,316299.0
2019-11-15 14:30:00,59.68,59.72,59.68,59.71,267575.0,53.5572,53.5931,53.5572,53.5841,267575.0
2019-11-15 15:00:00,59.71,59.72,59.65,59.66,207443.0,53.5841,53.5931,53.5302,53.5392,207443.0
2019-11-15 15:30:00,59.66,59.76,59.63,59.76,856933.0,53.5392,53.629,53.5123,53.629,856933.0
2019-11-18 09:30:00,59.68,59.69,59.59,59.67,518397.0,53.5572,53.5661,53.4764,53.5482,518397.0
2019-11-18 10:00:00,59.67,59.71,59.58,59.6,449900.0,53.5482,53.5841,53.4674,53.4854,449900.0
2019-11-18 10:30:00,59.6,59.74,59.59,59.73,398734.0,53.4854,53.611,53.4764,53.602,398734.0
2019-11-18 11:00:00,59.73,59.76,59.7,59.76,366625.0,53.602,53.629,53.5751,53.629,366625.0
2019-11-18 11:30:00,59.76,59.81,59.75,59.79,411845.0,53.629,53.6738,53.62,53.6559,411845.0
2019-11-18 12:00:00,59.79,59.82,59.79,59.79,116851.0,53.6559,53.6828,53.6559,53.6559,116851.0
2019-11-18 12:30:00,59.79,59.84,59.78,59.84,328351.0,53.6559,53.7008,53.6469,53.7008,328351.0
2019-11-18 13:00:00,59.84,59.84,59.81,59.81,109415.0,53.7008,53.7008,53.6738,53.6738,109415.0
2019-11-18 13:30:00,59.82,59.86,59.81,59.84,137279.0,53.6828,53.7187,53.6738,53.7008,137279.0
2019-11-18 14:00:00,59.84,59.85,59.81,59.83,92827.0,53.7008,53.7097,53.6738,53.6918,92827.0
2019-11-18 14:30:00,59.83,59.86,59.81,59.83,369350.0,53.6918,53.7187,53.6738,53.6918,369350.0
2019-11-18 15:00:00,59.82,59.84,59.77,59.8,251557.0,53.6828,53.7008,53.6379,53.6649,251557.0
2019-11-18 15:30:00,59.8,59.83,59.77,59.83,412628.0,53.6649,53.6918,53.6379,53.6918,412628.0
2019-11-19 09:30:00,59.75,59.79,59.67,59.69,182082.0,53.62,53.6559,53.5482,53.5661,182082.0
2019-11-19 10:00:00,59.69,59.7,59.61,59.68,338629.0,53.5661,53.5751,53.4943,53.5572,338629.0
2019-11-19 10:30:00,59.68,59.68,59.49,59.52,364911.0,53.5572,53.5572,53.3867,53.4136,364911.0
2019-11-19 11:00:00,59.52,59.6,59.51,59.59,547987.0,53.4136,53.4854,53.4046,53.4764,547987.0
2019-11-19 11:30:00,59.59,59.68,59.57,59.62,594205.0,53.4764,53.5572,53.4585,53.5033,594205.0
2019-11-19 12:00:00,59.62,59.66,59.55,59.64,343908.0,53.5033,53.5392,53.4405,53.5213,343908.0
2019-11-19 12:30:00,59.64,59.65,59.57,59.62,133647.0,53.5213,53.5302,53.4585,53.5033,133647.0
2019-11-19 13:00:00,59.61,59.63,59.59,59.6,75546.0,53.4943,53.5123,53.4764,53.4854,75546.0
2019-11-19 13:30:00,59.6,59.64,59.59,59.62,86747.0,53.4854,53.5213,53.4764,53.5033,86747.0
2019-11-19 14:00:00,59.62,59.67,59.62,59.66,106932.0,53.5033,53.5482,53.5033,53.5392,106932.0
2019-11-19 14:30:00,59.66,59.66,59.62,59.63,380700.0,53.5392,53.5392,53.5033,53.5123,380700.0
2019-11-19 15:00:00,59.62,59.67,59.62,59.63,80413.0,53.5033,53.5482,53.5033,53.5123,80413.0
2019-11-19 15:30:00,59.63,59.66,59.61,59.63,595393.0,53.5123,53.5392,53.4943,53.5123,595393.0
2019-11-20 09:30:00,59.51,59.57,59.47,59.57,431664.0,53.4046,53.4585,53.3687,53.4585,431664.0
2019-11-20 10:00:00,59.58,59.61,59.54,59.6,298167.0,53.4674,53.4943,53.4315,53.4854,298167.0
2019-11-20 10:30:00,59.6,59.67,59.6,59.61,504450.0,53.4854,53.5482,53.4854,53.4943,504450.0
2019-11-20 11:00:00,59.61,59.64,59.56,59.56,334098.0,53.4943,53.5213,53.4495,53.4495,334098.0
2019-11-20 11:30:00,59.56,59.56,59.51,59.53,219880.0,53.4495,53.4495,53.4046,53.4226,219880.0
2019-11-20 12:00:00,59.53,59.57,59.51,59.55,56285.0,53.4226,53.4585,53.4046,53.4405,56285.0
2019-11-20 12:30:00,59.55,59.55,59.35,59.44,1127257.0,53.4405,53.4405,53.261,53.3418,1127257.0
2019-11-20 13:00:00,59.44,59.44,59.25,59.29,1243701.0,53.3418,53.3418,53.1713,53.2072,1243701.0
2019-11-20 13:30:00,59.29,59.42,59.27,59.35,1305815.0,53.2072,53.3238,53.1892,53.261,1305815.0
2019-11-20 14:00:00,59.34,59.39,59.29,59.38,355019.0,53.252,53.2969,53.2072,53.2879,355019.0
2019-11-20 14:30:00,59.38,59.45,59.38,59.41,340309.0,53.2879,53.3508,53.2879,53.3149,340309.0
2019-11-20 15:00:00,59.41,59.46,59.4,59.42,423890.0,53.3149,53.3597,53.3059,53.3238,423890.0
2019-11-20 15:30:00,59.42,59.47,59.4,59.44,481297.0,53.3238,53.3687,53.3059,53.3418,481297.0
2019-11-21 09:30:00,59.51,59.54,59.45,59.47,191018.0,53.4046,53.4315,53.3508,53.3687,191018.0
2019-11-21 10:00:00,59.47,59.5,59.34,59.37,308034.0,53.3687,53.3956,53.252,53.279,308034.0
2019-11-21 10:30:00,59.36,59.45,59.34,59.45,163545.0,53.27,53.3508,53.252,53.3508,163545.0
2019-11-21 11:00:00,59.45,59.51,59.43,59.44,347534.0,53.3508,53.4046,53.3328,53.3418,347534.0
2019-11-21 11:30:00,59.44,59.47,59.4,59.43,109050.0,53.3418,53.3687,53.3059,53.3328,109050.0
2019-11-21 12:00:00,59.43,59.48,59.41,59.46,275140.0,53.3328,53.3777,53.3149,53.3597,275140.0
2019-11-21 12:30:00,59.47,59.52,59.46,59.52,183367.0,53.3687,53.4136,53.3597,53.4136,183367.0
2019-11-21 13:00:00,59.51,59.53,59.5,59.52,91061.0,53.4046,53.4226,53.3956,53.4136,91061.0
2019-11-21 13:30:00,59.51,59.52,59.45,59.46,154912.0,53.4046,53.4136,53.3508,53.3597,154912.0
2019-11-21 14:00:00,59.46,59.54,59.41,59.52,233767.0,53.3597,53.4315,53.3149,53.4136,233767.0
2019-11-21 14:30:00,59.53,59.55,59.52,59.52,105514.0,53.4226,53.4405,53.4136,53.4136,105514.0
2019-11-21 15:00:00,59.52,59.53,59.48,59.5,134561.0,53.4136,53.4226,53.3777,53.3956,134561.0
2019-11-21 15:30:00,59.5,59.5,59.44,59.48,623790.0,53.3956,53.3956,53.3418,53.3777,623790.0
2019-11-22 09:30:00,59.55,59.62,59.55,59.59,558370.0,53.4405,53.5033,53.4405,53.4764,558370.0
2019-11-22 10:00:00,59.59,59.6,59.53,59.54,395441.0,53.4764,53.4854,53.4226,53.4315,395441.0
2019-11-22 10:30:00,59.54,59.55,59.5,59.52,389634.0,53.4315,53.4405,53.3956,53.4136,389634.0
2019-11-22 11:00:00,59.51,59.52,59.43,59.46,163050.0,53.4046,53.4136,53.3328,53.3597,163050.0
2019-11-22 11:30:00,59.46,59.5,59.45,59.48,216668.0,53.3597,53.3956,53.3508,53.3777,216668.0
2019-11-22 12:00:00,59.49,59.53,59.48,59.52,213920.0,53.3867,53.4226,53.3777,53.4136,213920.0
2019-11-22 12:30:00,59.52,59.53,59.51,59.52,61650.0,53.4136,53.4226,53.4046,53.4136,61650.0
2019-11-22 13:00:00,59.52,59.56,59.51,59.54,97255.0,53.4136,53.4495,53.4046,53.4315,97255.0
2019-11-22 13:30:00,59.55,59.55,59.52,59.55,77678.0,53.4405,53.4405,53.4136,53.4405,77678.0
2019-11-22 14:00:00,59.55,59.55,59.51,59.54,121229.0,53.4405,53.4405,53.4046,53.4315,121229.0
2019-11-22 14:30:00,59.54,59.55,59.52,59.53,236687.0,53.4315,53.4405,53.4136,53.4226,236687.0
2019-11-22 15:00:00,59.53,59.56,59.52,59.54,231895.0,53.4226,53.4495,53.4136,53.4315,231895.0
2019-11-22 15:30:00,59.54,59.59,59.54,59.57,734981.0,53.4315,53.4764,53.4315,53.4585,734981.0
2019-11-25 09:30:00,59.83,59.91,59.81,59.88,448487.0,53.6918,53.7636,53.6738,53.7366,448487.0
2019-11-25 10:00:00,59.88,59.95,59.87,59.91,364484.0,53.7366,53.7995,53.7277,53.7636,364484.0
2019-11-25 10:30:00,59.91,59.94,59.86,59.86,807214.0,53.7636,53.7905,53.7187,53.7187,807214.0
2019-11-25 11:00:00,59.86,59.89,59.84,59.87,715799.0,53.7187,53.7456,53.7008,53.7277,715799.0
2019-11-25 11:30:00,59.87,59.88,59.84,59.86,147683.0,53.7277,53.7366,53.7008,53.7187,147683.0
2019-11-25 12:00:00,59.86,59.88,59.86,59.86,115576.0,53.7187,53.7366,53.7187,53.7187,115576.0
2019-11-25 12:30:00,59.87,59.88,59.85,59.88,216114.0,53.7277,53.7366,53.7097,53.7366,216114.0
2019-11-25 13:00:00,59.88,59.91,59.88,59.89,83104.0,53.7366,53.7636,53.7366,53.7456,83104.0
2019-11-25 13:30:00,59.89,59.94,59.88,59.94,240462.0,53.7456,53.7905,53.7366,53.7905,240462.0
2019-11-25 14:00:00,59.94,59.95,59.93,59.94,281559.0,53.7905,53.7995,53.7815,53.7905,281559.0
2019-11-25 14:30:00,59.94,59.95,59.93,59.94,198471.0,53.7905,53.7995,53.7815,53.7905,198471.0
2019-11-25 15:00:00,59.94,59.96,59.94,59.94,828499.0,53.7905,53.8084,53.7905,53.7905,828499.0
2019-11-25 15:30:00,59.95,59.98,59.92,59.98,1000353.0,53.7995,53.8264,53.7725,53.8264,1000353.0
2019-11-26 09:30:00,59.81,59.82,59.74,59.81,386590.0,53.6738,53.6828,53.611,53.6738,386590.0
2019-11-26 10:00:00,59.81,59.82,59.76,59.79,1574468.0,53.6738,53.6828,53.629,53.6559,1574468.0
2019-11-26 10:30:00,59.79,59.85,59.77,59.83,397264.0,53.6559,53.7097,53.6379,53.6918,397264.0
2019-11-26 11:00:00,59.83,59.86,59.82,59.83,266138.0,53.6918,53.7187,53.6828,53.6918,266138.0
2019-11-26 11:30:00,59.83,59.86,59.79,59.84,669698.0,53.6918,53.7187,53.6559,53.7008,669698.0
2019-11-26 12:00:00,59.84,59.88,59.82,59.87,405693.0,53.7008,53.7366,53.6828,53.7277,405693.0
2019-11-26 12:30:00,59.87,59.9,59.86,59.88,430976.0,53.7277,53.7546,53.7187,53.7366,430976.0
2019-11-26 13:00:00,59.88,59.9,59.82,59.83,139783.0,53.7366,53.7546,53.6828,53.6918,139783.0
2019-11-26 13:30:00,59.84,59.84,59.79,59.8,115599.0,53.7008,53.7008,53.6559,53.6649,115599.0
2019-11-26 14:00:00,59.8,59.82,59.8,59.81,74065.0,53.6649,53.6828,53.6649,53.6738,74065.0
2019-11-26 14:30:00,59.81,59.85,59.8,59.84,207225.0,53.6738,53.7097,53.6649,53.7008,207225.0
2019-11-26 15:00:00,59.84,59.86,59.81,59.86,314542.0,53.7008,53.7187,53.6738,53.7187,314542.0
2019-11-26 15:30:00,59.85,59.92,59.85,59.86,426026.0,53.7097,53.7725,53.7097,53.7187,426026.0
2019-11-27 09:30:00,59.93,59.96,59.92,59.96,328543.0,53.7815,53.8084,53.7725,53.8084,328543.0
2019-11-27 10:00:00,59.95,59.96,59.92,59.95,2409482.0,53.7995,53.8084,53.7725,53.7995,2409482.0
2019-11-27 10:30:00,59.95,59.99,59.94,59.95,212589.0,53.7995,53.8354,53.7905,53.7995,212589.0
2019-11-27 11:00:00,59.95,59.98,59.91,59.94,266054.0,53.7995,53.8264,53.7636,53.7905,266054.0
2019-11-27 11:30:00,59.94,59.97,59.93,59.95,192562.0,53.7905,53.8174,53.7815,53.7995,192562.0
2019-11-27 12:00:00,59.95,59.96,59.93,59.95,113701.0,53.7995,53.8084,53.7815,53.7995,113701.0
2019-11-27 12:30:00,59.95,59.97,59.93,59.94,443679.0,53.7995,53.8174,53.7815,53.7905,443679.0
2019-11-27 13:00:00,59.93,59.99,59.92,59.99,145564.0,53.7815,53.8354,53.7725,53.8354,145564.0
2019-11-27 13:30:00,59.98,60.01,59.97,59.98,211122.0,53.8264,53.8533,53.8174,53.8264,211122.0
2019-11-27 14:00:00,59.98,59.99,59.97,59.97,92903.0,53.8264,53.8354,53.8174,53.8174,92903.0
2019-11-27 14:30:00,59.98,59.98,59.93,59.95,1266506.0,53.8264,53.8264,53.7815,53.7995,1266506.0
2019-11-27 15:00:00,59.96,59.98,59.94,59.95,272881.0,53.8084,53.8264,53.7905,53.7995,272881.0
2019-11-27 15:30:00,59.95,60.0,59.92,59.99,772331.0,53.7995,53.8443,53.7725,53.8354,772331.0
2019-11-29 09:30:00,59.39,59.44,59.38,59.43,588515.0,53.2969,53.3418,53.2879,53.3328,588515.0
2019-11-29 10:00:00,59.43,59.47,59.42,59.46,279051.0,53.3328,53.3687,53.3238,53.3597,279051.0
2019-11-29 10:30:00,59.47,59.48,59.44,59.47,300633.0,53.3687,53.3777,53.3418,53.3687,300633.0
2019-11-29 11:00:00,59.47,59.47,59.42,59.46,558842.0,53.3687,53.3687,53.3238,53.3597,558842.0
2019-11-29 11:30:00,59.46,59.48,59.44,59.47,701004.0,53.3597,53.3777,53.3418,53.3687,701004.0
2019-11-29 12:00:00,59.48,59.49,59.41,59.41,641671.0,53.3777,53.3867,53.3149,53.3149,641671.0
2019-11-29 12:30:00,59.41,59.44,59.37,59.41,495974.0,53.3149,53.3418,53.279,53.3149,495974.0
2019-12-02 09:30:00,59.55,59.56,59.36,59.37,995506.0,53.4405,53.4495,53.27,53.279,995506.0
2019-12-02 10:00:00,59.37,59.4,59.15,59.19,2273384.0,53.279,53.3059,53.0815,53.1174,2273384.0
2019-12-02 10:30:00,59.19,59.19,59.05,59.09,2116484.0,53.1174,53.1174,52.9918,53.0277,2116484.0
2019-12-02 11:00:00,59.09,59.11,58.95,59.06,734637.0,53.0277,53.0456,52.9021,53.0008,734637.0
2019-12-02 11:30:00,59.06,59.08,58.93,59.07,413693.0,53.0008,53.0187,52.8841,53.0097,413693.0
2019-12-02 12:00:00,59.07,59.14,59.01,59.08,779655.0,53.0097,53.0726,52.9559,53.0187,779655.0
2019-12-02 12:30:00,59.09,59.11,59.06,59.08,238471.0,53.0277,53.0456,53.0008,53.0187,238471.0
2019-12-02 13:00:00,59.08,59.2,59.08,59.18,166933.0,53.0187,53.1264,53.0187,53.1085,166933.0
2019-12-02 13:30:00,59.18,59.21,59.14,59.2,132678.0,53.1085,53.1354,53.0726,53.1264,132678.0
2019-12-02 14:00:00,59.2,59.27,59.19,59.24,887262.0,53.1264,53.1892,53.1174,53.1623,887262.0
2019-12-02 14:30:00,59.25,59.28,59.23,59.26,292290.0,53.1713,53.1982,53.1533,53.1803,292290.0
2019-12-02 15:00:00,59.26,59.26,59.19,59.22,505137.0,53.1803,53.1803,53.1174,53.1444,505137.0
2019-12-02 15:30:00,59.22,59.34,59.21,59.32,2951804.0,53.1444,53.252,53.1354,53.2341,2951804.0
2019-12-03 09:30:00,59.09,59.21,58.95,59.21,1394229.0,53.0277,53.1354,52.9021,53.1354,1394229.0
2019-12-03 10:00:00,59.2,59.3,59.1,59.14,897274.0,53.1264,53.2162,53.0367,53.0726,897274.0
2019-12-03 10:30:00,59.15,59.26,59.13,59.23,675303.0,53.0815,53.1803,53.0636,53.1533,675303.0
2019-12-03 11:00:00,59.23,59.29,59.17,59.25,313623.0,53.1533,53.2072,53.0995,53.1713,313623.0
2019-12-03 11:30:00,59.26,59.34,59.22,59.33,730795.0,53.1803,53.252,53.1444,53.2431,730795.0
2019-12-03 12:00:00,59.33,59.37,59.3,59.36,192531.0,53.2431,53.279,53.2162,53.27,192531.0
2019-12-03 12:30:00,59.36,59.4,59.34,59.4,113632.0,53.27,53.3059,53.252,53.3059,113632.0
2019-12-03 13:00:00,59.39,59.43,59.38,59.42,176169.0,53.2969,53.3328,53.2879,53.3238,176169.0
2019-12-03 13:30:00,59.43,59.49,59.43,59.45,183272.0,53.3328,53.3867,53.3328,53.3508,183272.0
2019-12-03 14:00:00,59.45,59.48,59.4,59.43,166890.0,53.3508,53.3777,53.3059,53.3328,166890.0
2019-12-03 14:30:00,59.42,59.45,59.4,59.45,361862.0,53.3238,53.3508,53.3059,53.3508,361862.0
2019-12-03 15:00:00,59.45,59.57,59.42,59.57,365441.0,53.3508,53.4585,53.3238,53.4585,365441.0
2019-12-03 15:30:00,59.57,59.58,59.51,59.55,465909.0,53.4585,53.4674,53.4046,53.4405,465909.0
2019-12-04 09:30:00,60.04,60.19,59.99,60.18,978896.0,53.8802,54.0148,53.8354,54.0059,978896.0
2019-12-04 10:00:00,60.17,60.21,60.12,60.13,908485.0,53.9969,54.0328,53.952,53.961,908485.0
2019-12-04 10:30:00,60.13,60.15,60.09,60.15,464215.0,53.961,53.9789,53.9251,53.9789,464215.0
2019-12-04 11:00:00,60.15,60.16,60.09,60.12,408462.0,53.9789,53.9879,53.9251,53.952,408462.0
2019-12-04 11:30:00,60.12,60.18,60.12,60.13,452022.0,53.952,54.0059,53.952,53.961,452022.0
2019-12-04 12:00:00,60.13,60.15,60.09,60.11,321029.0,53.961,53.9789,53.9251,53.9431,321029.0
2019-12-04 12:30:00,60.12,60.18,60.1,60.18,235595.0,53.952,54.0059,53.9341,54.0059,235595.0
2019-12-04 13:00:00,60.17,60.18,60.12,60.16,223628.0,53.9969,54.0059,53.952,53.9879,223628.0
2019-12-04 13:30:00,60.16,60.16,60.12,60.14,177694.0,53.9879,53.9879,53.952,53.97,177694.0
2019-12-04 14:00:00,60.14,60.16,60.13,60.15,262279.0,53.97,53.9879,53.961,53.9789,262279.0
2019-12-04 14:30:00,60.14,60.16,60.14,60.15,289049.0,53.97,53.9879,53.97,53.9789,289049.0
2019-12-04 15:00:00,60.15,60.17,60.12,60.15,241800.0,53.9789,53.9969,53.952,53.9789,241800.0
2019-12-04 15:30:00,60.15,60.2,60.13,60.2,879737.0,53.9789,54.0238,53.961,54.0238,879737.0
2019-12-05 09:30:00,60.11,60.11,60.01,60.04,500815.0,53.9431,53.9431,53.8533,53.8802,500815.0
2019-12-05 10:00:00,60.03,60.06,59.94,60.01,287449.0,53.8713,53.8982,53.7905,53.8533,287449.0
2019-12-05 10:30:00,60.01,60.05,59.99,60.03,283918.0,53.8533,53.8892,53.8354,53.8713,283918.0
2019-12-05 11:00:00,60.03,60.07,60.01,60.06,749664.0,53.8713,53.9072,53.8533,53.8982,749664.0
2019-12-05 11:30:00,60.06,60.07,59.95,60.0,790390.0,53.8982,53.9072,53.7995,53.8443,790390.0
2019-12-05 12:00:00,60.0,60.04,59.93,59.96,406114.0,53.8443,53.8802,53.7815,53.8084,406114.0
2019-12-05 12:30:00,59.96,59.98,59.91,59.98,431438.0,53.8084,53.8264,53.7636,53.8264,431438.0
2019-12-05 13:00:00,59.98,60.0,59.96,59.98,365216.0,53.8264,53.8443,53.8084,53.8264,365216.0
2019-12-05 13:30:00,59.99,60.05,59.97,60.03,126475.0,53.8354,53.8892,53.8174,53.8713,126475.0
2019-12-05 14:00:00,60.03,60.06,60.0,60.04,158826.0,53.8713,53.8982,53.8443,53.8802,158826.0
2019-12-05 14:30:00,60.04,60.08,59.93,60.02,695840.0,53.8802,53.9161,53.7815,53.8623,695840.0
2019-12-05 15:00:00,60.01,60.07,60.0,60.06,339617.0,53.8533,53.9072,53.8443,53.8982,339617.0
2019-12-05 15:30:00,60.07,60.08,59.97,59.98,614062.0,53.9072,53.9161,53.8174,53.8264,614062.0
2019-12-06 09:30:00,60.51,60.59,60.51,60.57,900355.0,54.302,54.3738,54.302,54.3559,900355.0
2019-12-06 10:00:00,60.57,60.61,60.54,60.61,805506.0,54.3559,54.3918,54.3289,54.3918,805506.0
2019-12-06 10:30:00,60.61,60.66,60.59,60.63,479895.0,54.3918,54.4366,54.3738,54.4097,479895.0
2019-12-06 11:00:00,60.62,60.65,60.6,60.65,412333.0,54.4007,54.4277,54.3828,54.4277,412333.0
2019-12-06 11:30:00,60.64,60.68,60.62,60.63,292585.0,54.4187,54.4546,54.4007,54.4097,292585.0
2019-12-06 12:00:00,60.64,60.68,60.61,60.68,167568.0,54.4187,54.4546,54.3918,54.4546,167568.0
2019-12-06 12:30:00,60.68,60.69,60.66,60.66,111784.0,54.4546,54.4635,54.4366,54.4366,111784.0
2019-12-06 13:00:00,60.67,60.7,60.66,60.69,308676.0,54.4456,54.4725,54.4366,54.4635,308676.0
2019-12-06 13:30:00,60.69,60.69,60.66,60.68,56979.0,54.4635,54.4635,54.4366,54.4546,56979.0
2019-12-06 14:00:00,60.67,60.68,60.63,60.65,92669.0,54.4456,54.4546,54.4097,54.4277,92669.0
2019-12-06 14:30:00,60.66,60.67,60.63,60.64,529700.0,54.4366,54.4456,54.4097,54.4187,529700.0
2019-12-06 15:00:00,60.64,60.67,60.62,60.67,219919.0,54.4187,54.4456,54.4007,54.4456,219919.0
2019-12-06 15:30:00,60.66,60.68,60.62,60.66,835397.0,54.4366,54.4546,54.4007,54.4366,835397.0
2019-12-09 09:30:00,60.52,60.59,60.5,60.57,534952.0,54.311,54.3738,54.293,54.3559,534952.0
2019-12-09 10:00:00,60.57,60.59,60.56,60.58,247918.0,54.3559,54.3738,54.3469,54.3648,247918.0
2019-12-09 10:30:00,60.58,60.58,60.52,60.54,230612.0,54.3648,54.3648,54.311,54.3289,230612.0
2019-12-09 11:00:00,60.54,60.54,60.46,60.47,169724.0,54.3289,54.3289,54.2571,54.2661,169724.0
2019-12-09 11:30:00,60.48,60.48,60.43,60.48,125693.0,54.2751,54.2751,54.2302,54.2751,125693.0
2019-12-09 12:00:00,60.48,60.5,60.43,60.44,287027.0,54.2751,54.293,54.2302,54.2392,287027.0
2019-12-09 12:30:00,60.44,60.45,60.4,60.41,154607.0,54.2392,54.2482,54.2033,54.2123,154607.0
2019-12-09 13:00:00,60.41,60.42,60.39,60.41,59824.0,54.2123,54.2212,54.1943,54.2123,59824.0
2019-12-09 13:30:00,60.41,60.42,60.39,60.4,122357.0,54.2123,54.2212,54.1943,54.2033,122357.0
2019-12-09 14:00:00,60.4,60.4,60.34,60.35,221857.0,54.2033,54.2033,54.1495,54.1584,221857.0
2019-12-09 14:30:00,60.35,60.38,60.34,60.38,68952.0,54.1584,54.1854,54.1495,54.1854,68952.0
2019-12-09 15:00:00,60.38,60.44,60.36,60.43,277974.0,54.1854,54.2392,54.1674,54.2302,277974.0
2019-12-09 15:30:00,60.43,60.43,60.3,60.3,530717.0,54.2302,54.2302,54.1136,54.1136,530717.0
2019-12-10 09:30:00,60.31,60.35,60.19,60.24,488107.0,54.1225,54.1584,54.0148,54.0597,488107.0
2019-12-10 10:00:00,60.25,60.4,60.24,60.39,327434.0,54.0687,54.2033,54.0597,54.1943,327434.0
2019-12-10 10:30:00,60.39,60.42,60.37,60.42,336919.0,54.1943,54.2212,54.1764,54.2212,336919.0
2019-12-10 11:00:00,60.42,60.45,60.29,60.43,630565.0,54.2212,54.2482,54.1046,54.2302,630565.0
2019-12-10 11:30:00,60.43,60.47,60.41,60.42,103351.0,54.2302,54.2661,54.2123,54.2212,103351.0
2019-12-10 12:00:00,60.42,60.43,60.35,60.35,112228.0,54.2212,54.2302,54.1584,54.1584,112228.0
2019-12-10 12:30:00,60.35,60.39,60.34,60.38,245054.0,54.1584,54.1943,54.1495,54.1854,245054.0
2019-12-10 13:00:00,60.37,60.39,60.36,60.38,207489.0,54.1764,54.1943,54.1674,54.1854,207489.0
2019-12-10 13:30:00,60.38,60.39,60.36,60.37,196271.0,54.1854,54.1943,54.1674,54.1764,196271.0
2019-12-10 14:00:00,60.37,60.42,60.36,60.4,220087.0,54.1764,54.2212,54.1674,54.2033,220087.0
2019-12-10 14:30:00,60.4,60.4,60.35,60.36,378902.0,54.2033,54.2033,54.1584,54.1674,378902.0
2019-12-10 15:00:00,60.36,60.37,60.32,60.33,299833.0,54.1674,54.1764,54.1315,54.1405,299833.0
2019-12-10 15:30:00,60.32,60.33,60.26,60.28,775632.0,54.1315,54.1405,54.0777,54.0956,775632.0
2019-12-11 09:30:00,60.19,60.28,60.17,60.28,489742.0,54.0148,54.0956,53.9969,54.0956,489742.0
2019-12-11 10:00:00,60.28,60.3,60.27,60.3,506176.0,54.0956,54.1136,54.0866,54.1136,506176.0
2019-12-11 10:30:00,60.29,60.32,60.27,60.27,382570.0,54.1046,54.1315,54.0866,54.0866,382570.0
2019-12-11 11:00:00,60.27,60.35,60.24,60.34,799354.0,54.0866,54.1584,54.0597,54.1495,799354.0
2019-12-11 11:30:00,60.35,60.35,60.28,60.28,230381.0,54.1584,54.1584,54.0956,54.0956,230381.0
2019-12-11 12:00:00,60.29,60.31,60.28,60.31,148386.0,54.1046,54.1225,54.0956,54.1225,148386.0
2019-12-11 12:30:00,60.31,60.34,60.3,60.32,94562.0,54.1225,54.1495,54.1136,54.1315,94562.0
2019-12-11 13:00:00,60.31,60.33,60.28,60.29,103164.0,54.1225,54.1405,54.0956,54.1046,103164.0
2019-12-11 13:30:00,60.3,60.31,60.27,60.3,348407.0,54.1136,54.1225,54.0866,54.1136,348407.0
2019-12-11 14:00:00,60.3,60.43,60.26,60.41,368777.0,54.1136,54.2302,54.0777,54.2123,368777.0
2019-12-11 14:30:00,60.41,60.48,60.38,60.48,530702.0,54.2123,54.2751,54.1854,54.2751,530702.0
2019-12-11 15:00:00,60.48,60.49,60.39,60.4,629202.0,54.2751,54.2841,54.1943,54.2033,629202.0
2019-12-11 15:30:00,60.4,60.42,60.39,60.41,592121.0,54.2033,54.2212,54.1943,54.2123,592121.0
2019-12-12 09:30:00,60.14,60.46,60.11,60.46,1255637.0,53.97,54.2571,53.9431,54.2571,1255637.0
2019-12-12 10:00:00,60.46,60.69,60.45,60.65,1070840.0,54.2571,54.4635,54.2482,54.4277,1070840.0
2019-12-12 10:30:00,60.65,60.67,60.51,60.55,251964.0,54.4277,54.4456,54.302,54.3379,251964.0
2019-12-12 11:00:00,60.55,60.58,60.46,60.46,194562.0,54.3379,54.3648,54.2571,54.2571,194562.0
2019-12-12 11:30:00,60.46,60.49,60.33,60.41,509545.0,54.2571,54.2841,54.1405,54.2123,509545.0
2019-12-12 12:00:00,60.41,60.41,60.25,60.27,341192.0,54.2123,54.2123,54.0687,54.0866,341192.0
2019-12-12 12:30:00,60.28,60.38,60.28,60.31,237711.0,54.0956,54.1854,54.0956,54.1225,237711.0
2019-12-12 13:00:00,60.31,60.37,60.3,60.34,191347.0,54.1225,54.1764,54.1136,54.1495,191347.0
2019-12-12 13:30:00,60.34,60.34,60.3,60.34,75488.0,54.1495,54.1495,54.1136,54.1495,75488.0
2019-12-12 14:00:00,60.34,60.34,60.24,60.29,434749.0,54.1495,54.1495,54.0597,54.1046,434749.0
2019-12-12 14:30:00,60.29,60.52,60.28,60.46,1161214.0,54.1046,54.311,54.0956,54.2571,1161214.0
2019-12-12 15:00:00,60.47,60.55,60.44,60.54,270424.0,54.2661,54.3379,54.2392,54.3289,270424.0
2019-12-12 15:30:00,60.54,60.6,60.49,60.57,943801.0,54.3289,54.3828,54.2841,54.3559,943801.0
2019-12-13 09:30:00,60.41,60.54,60.34,60.52,897874.0,54.2123,54.3289,54.1495,54.311,897874.0
2019-12-13 10:00:00,60.51,60.75,60.45,60.59,2704577.0,54.302,54.5174,54.2482,54.3738,2704577.0
2019-12-13 10:30:00,60.58,60.64,60.47,60.53,1819479.0,54.3648,54.4187,54.2661,54.32,1819479.0
2019-12-13 11:00:00,60.53,60.62,60.48,60.5,1085236.0,54.32,54.4007,54.2751,54.293,1085236.0
2019-12-13 11:30:00,60.51,60.66,60.5,60.65,1334208.0,54.302,54.4366,54.293,54.4277,1334208.0
2019-12-13 12:00:00,60.65,60.68,60.62,60.67,376645.0,54.4277,54.4546,54.4007,54.4456,376645.0
2019-12-13 12:30:00,60.67,60.7,60.63,60.69,278542.0,54.4456,54.4725,54.4097,54.4635,278542.0
2019-12-13 13:00:00,60.69,60.72,60.69,60.71,151948.0,54.4635,54.4905,54.4635,54.4815,151948.0
2019-12-13 13:30:00,60.71,60.74,60.69,60.73,364476.0,54.4815,54.5084,54.4635,54.4994,364476.0
2019-12-13 14:00:00,60.73,60.74,60.71,60.71,243954.0,54.4994,54.5084,54.4815,54.4815,243954.0
2019-12-13 14:30:00,60.72,60.74,60.69,60.72,238384.0,54.4905,54.5084,54.4635,54.4905,238384.0
2019-12-13 15:00:00,60.72,60.73,60.69,60.7,628439.0,54.4905,54.4994,54.4635,54.4725,628439.0
2019-12-13 15:30:00,60.7,60.73,60.68,60.71,1500721.0,54.4725,54.4994,54.4546,54.4815,1500721.0
2019-12-16 09:30:00,60.07,60.16,60.07,60.13,735397.0,54.5473,54.6291,54.5473,54.6018,735397.0
2019-12-16 10:00:00,60.12,60.25,60.11,60.25,456117.0,54.5927,54.7108,54.5837,54.7108,456117.0
2019-12-16 10:30:00,60.24,60.26,60.2,60.25,449031.0,54.7017,54.7199,54.6654,54.7108,449031.0
2019-12-16 11:00:00,60.25,60.25,60.21,60.23,372748.0,54.7108,54.7108,54.6745,54.6926,372748.0
2019-12-16 11:30:00,60.23,60.28,60.21,60.26,768473.0,54.6926,54.738,54.6745,54.7199,768473.0
2019-12-16 12:00:00,60.26,60.29,60.26,60.28,172170.0,54.7199,54.7471,54.7199,54.738,172170.0
2019-12-16 12:30:00,60.28,60.31,60.26,60.26,750415.0,54.738,54.7653,54.7199,54.7199,750415.0
2019-12-16 13:00:00,60.26,60.29,60.26,60.28,645920.0,54.7199,54.7471,54.7199,54.738,645920.0
2019-12-16 13:30:00,60.28,60.31,60.26,60.31,297790.0,54.738,54.7653,54.7199,54.7653,297790.0
2019-12-16 14:00:00,60.3,60.31,60.25,60.26,256992.0,54.7562,54.7653,54.7108,54.7199,256992.0
2019-12-16 14:30:00,60.26,60.27,60.24,60.25,275912.0,54.7199,54.729,54.7017,54.7108,275912.0
2019-12-16 15:00:00,60.25,60.27,60.23,60.26,305482.0,54.7108,54.729,54.6926,54.7199,305482.0
2019-12-16 15:30:00,60.26,60.28,60.23,60.28,770582.0,54.7199,54.738,54.6926,54.738,770582.0
2019-12-17 09:30:00,60.12,60.16,60.05,60.07,751820.0,54.5927,54.6291,54.5292,54.5473,751820.0
2019-12-17 10:00:00,60.07,60.14,60.06,60.12,299116.0,54.5473,54.6109,54.5383,54.5927,299116.0
2019-12-17 10:30:00,60.11,60.16,60.1,60.11,166846.0,54.5837,54.6291,54.5746,54.5837,166846.0
2019-12-17 11:00:00,60.11,60.16,60.11,60.14,243677.0,54.5837,54.6291,54.5837,54.6109,243677.0
2019-12-17 11:30:00,60.14,60.18,60.12,60.18,487868.0,54.6109,54.6472,54.5927,54.6472,487868.0
2019-12-17 12:00:00,60.18,60.21,60.17,60.21,261168.0,54.6472,54.6745,54.6381,54.6745,261168.0
2019-12-17 12:30:00,60.21,60.26,60.2,60.25,302360.0,54.6745,54.7199,54.6654,54.7108,302360.0
2019-12-17 13:00:00,60.26,60.26,60.22,60.22,735563.0,54.7199,54.7199,54.6836,54.6836,735563.0
2019-12-17 13:30:00,60.22,60.26,60.22,60.26,702221.0,54.6836,54.7199,54.6836,54.7199,702221.0
2019-12-17 14:00:00,60.26,60.27,60.22,60.22,792153.0,54.7199,54.729,54.6836,54.6836,792153.0
2019-12-17 14:30:00,60.23,60.25,60.22,60.24,112081.0,54.6926,54.7108,54.6836,54.7017,112081.0
2019-12-17 15:00:00,60.24,60.27,60.22,60.27,307254.0,54.7017,54.729,54.6836,54.729,307254.0
2019-12-17 15:30:00,60.26,60.28,60.15,60.16,1925262.0,54.7199,54.738,54.62,54.6291,1925262.0
2019-12-18 09:30:00,59.84,59.91,59.79,59.87,534967.0,54.3385,54.4021,54.2931,54.3657,534967.0
2019-12-18 10:00:00,59.86,59.88,59.83,59.85,386362.0,54.3566,54.3748,54.3294,54.3476,386362.0
2019-12-18 10:30:00,59.85,59.91,59.84,59.88,300702.0,54.3476,54.4021,54.3385,54.3748,300702.0
2019-12-18 11:00:00,59.88,59.9,59.85,59.89,263133.0,54.3748,54.393,54.3476,54.3839,263133.0
2019-12-18 11:30:00,59.89,59.91,59.85,59.87,324775.0,54.3839,54.4021,54.3476,54.3657,324775.0
2019-12-18 12:00:00,59.86,59.9,59.85,59.86,193988.0,54.3566,54.393,54.3476,54.3566,193988.0
2019-12-18 12:30:00,59.86,59.88,59.85,59.88,132950.0,54.3566,54.3748,54.3476,54.3748,132950.0
2019-12-18 13:00:00,59.88,59.9,59.84,59.86,892328.0,54.3748,54.393,54.3385,54.3566,892328.0
2019-12-18 13:30:00,59.85,59.88,59.85,59.88,83140.0,54.3476,54.3748,54.3476,54.3748,83140.0
2019-12-18 14:00:00,59.88,59.89,59.86,59.86,146870.0,54.3748,54.3839,54.3566,54.3566,146870.0
2019-12-18 14:30:00,59.86,59.87,59.85,59.87,250107.0,54.3566,54.3657,54.3476,54.3657,250107.0
2019-12-18 15:00:00,59.87,59.91,59.86,59.9,570930.0,54.3657,54.4021,54.3566,54.393,570930.0
2019-12-18 15:30:00,59.89,59.9,59.86,59.89,872939.0,54.3839,54.393,54.3566,54.3839,872939.0
2019-12-19 09:30:00,59.78,59.85,59.78,59.82,291327.0,54.284,54.3476,54.284,54.3203,291327.0
2019-12-19 10:00:00,59.82,59.84,59.78,59.83,336189.0,54.3203,54.3385,54.284,54.3294,336189.0
2019-12-19 10:30:00,59.84,59.85,59.8,59.82,278778.0,54.3385,54.3476,54.3022,54.3203,278778.0
2019-12-19 11:00:00,59.83,59.89,59.82,59.89,672679.0,54.3294,54.3839,54.3203,54.3839,672679.0
2019-12-19 11:30:00,59.88,59.92,59.87,59.91,405162.0,54.3748,54.4111,54.3657,54.4021,405162.0
2019-12-19 12:00:00,59.91,59.96,59.9,59.95,146760.0,54.4021,54.4475,54.393,54.4384,146760.0
2019-12-19 12:30:00,59.96,59.96,59.9,59.91,184955.0,54.4475,54.4475,54.393,54.4021,184955.0
2019-12-19 13:00:00,59.91,59.95,59.9,59.94,168403.0,54.4021,54.4384,54.393,54.4293,168403.0
2019-12-19 13:30:00,59.93,59.96,59.93,59.94,98346.0,54.4202,54.4475,54.4202,54.4293,98346.0
2019-12-19 14:00:00,59.95,59.95,59.92,59.93,307995.0,54.4384,54.4384,54.4111,54.4202,307995.0
2019-12-19 14:30:00,59.93,59.93,59.88,59.89,138307.0,54.4202,54.4202,54.3748,54.3839,138307.0
2019-12-19 15:00:00,59.89,59.9,59.85,59.86,189264.0,54.3839,54.393,54.3476,54.3566,189264.0
2019-12-19 15:30:00,59.86,59.88,59.83,59.87,320391.0,54.3566,54.3748,54.3294,54.3657,320391.0
2019-12-20 09:30:00,59.84,59.86,59.8,59.83,512497.0,54.3385,54.3566,54.3022,54.3294,512497.0
2019-12-20 10:00:00,59.83,59.84,59.78,59.83,438383.0,54.3294,54.3385,54.284,54.3294,438383.0
2019-12-20 10:30:00,59.83,59.85,59.82,59.84,402159.0,54.3294,54.3476,54.3203,54.3385,402159.0
2019-12-20 11:00:00,59.83,59.87,59.83,59.87,447951.0,54.3294,54.3657,54.3294,54.3657,447951.0
2019-12-20 11:30:00,59.86,59.91,59.86,59.9,241544.0,54.3566,54.4021,54.3566,54.393,241544.0
2019-12-20 12:00:00,59.89,59.9,59.86,59.87,138003.0,54.3839,54.393,54.3566,54.3657,138003.0
2019-12-20 12:30:00,59.86,59.87,59.84,59.84,201663.0,54.3566,54.3657,54.3385,54.3385,201663.0
2019-12-20 13:00:00,59.84,59.87,59.83,59.85,161215.0,54.3385,54.3657,54.3294,54.3476,161215.0
2019-12-20 13:30:00,59.85,59.87,59.84,59.84,160882.0,54.3476,54.3657,54.3385,54.3385,160882.0
2019-12-20 14:00:00,59.84,59.85,59.77,59.78,377489.0,54.3385,54.3476,54.2749,54.284,377489.0
2019-12-20 14:30:00,59.78,59.8,59.76,59.78,277883.0,54.284,54.3022,54.2658,54.284,277883.0
2019-12-20 15:00:00,59.78,59.8,59.76,59.78,199110.0,54.284,54.3022,54.2658,54.284,199110.0
2019-12-20 15:30:00,59.78,59.84,59.77,59.81,2538100.0,54.284,54.3385,54.2749,54.3112,2538100.0
2019-12-23 09:30:00,59.68,59.71,59.63,59.67,470207.0,54.1932,54.2204,54.1478,54.1841,470207.0
2019-12-23 10:00:00,59.67,59.7,59.65,59.69,495968.0,54.1841,54.2114,54.166,54.2023,495968.0
2019-12-23 10:30:00,59.69,59.73,59.68,59.73,175948.0,54.2023,54.2386,54.1932,54.2386,175948.0
2019-12-23 11:00:00,59.72,59.74,59.71,59.74,117280.0,54.2295,54.2477,54.2204,54.2477,117280.0
2019-12-23 11:30:00,59.73,59.78,59.73,59.76,284313.0,54.2386,54.284,54.2386,54.2658,284313.0
2019-12-23 12:00:00,59.76,59.78,59.75,59.76,285840.0,54.2658,54.284,54.2568,54.2658,285840.0
2019-12-23 12:30:00,59.77,59.8,59.76,59.8,316262.0,54.2749,54.3022,54.2658,54.3022,316262.0
2019-12-23 13:00:00,59.79,59.81,59.79,59.8,373302.0,54.2931,54.3112,54.2931,54.3022,373302.0
2019-12-23 13:30:00,59.79,59.8,59.77,59.79,263273.0,54.2931,54.3022,54.2749,54.2931,263273.0
2019-12-23 14:00:00,59.78,59.8,59.78,59.8,35665.0,54.284,54.3022,54.284,54.3022,35665.0
2019-12-23 14:30:00,59.8,59.81,59.78,59.79,365464.0,54.3022,54.3112,54.284,54.2931,365464.0
2019-12-23 15:00:00,59.8,59.8,59.71,59.74,276264.0,54.3022,54.3022,54.2204,54.2477,276264.0
2019-12-23 15:30:00,59.74,59.76,59.72,59.76,309568.0,54.2477,54.2658,54.2295,54.2658,309568.0
2019-12-24 09:30:00,59.57,59.62,59.52,59.54,207514.0,54.0933,54.1387,54.0479,54.0661,207514.0
2019-12-24 10:00:00,59.54,59.58,59.53,59.55,238775.0,54.0661,54.1024,54.057,54.0752,238775.0
2019-12-24 10:30:00,59.56,59.56,59.52,59.53,411734.0,54.0842,54.0842,54.0479,54.057,411734.0
2019-12-24 11:00:00,59.53,59.55,59.52,59.54,461354.0,54.057,54.0752,54.0479,54.0661,461354.0
2019-12-24 11:30:00,59.54,59.55,59.53,59.54,449062.0,54.0661,54.0752,54.057,54.0661,449062.0
2019-12-24 12:00:00,59.55,59.55,59.51,59.52,607919.0,54.0752,54.0752,54.0388,54.0479,607919.0
2019-12-24 12:30:00,59.53,59.54,59.49,59.52,1071326.0,54.057,54.0661,54.0207,54.0479,1071326.0
2019-12-26 09:30:00,59.61,59.66,59.57,59.62,184977.0,54.1296,54.175,54.0933,54.1387,184977.0
2019-12-26 10:00:00,59.62,59.63,59.6,59.61,189778.0,54.1387,54.1478,54.1206,54.1296,189778.0
2019-12-26 10:30:00,59.61,59.66,59.59,59.64,819612.0,54.1296,54.175,54.1115,54.1569,819612.0
2019-12-26 11:00:00,59.64,59.67,59.64,59.67,138786.0,54.1569,54.1841,54.1569,54.1841,138786.0
2019-12-26 11:30:00,59.67,59.68,59.66,59.68,74229.0,54.1841,54.1932,54.175,54.1932,74229.0
2019-12-26 12:00:00,59.68,59.69,59.65,59.67,99314.0,54.1932,54.2023,54.166,54.1841,99314.0
2019-12-26 12:30:00,59.67,59.68,59.66,59.68,141039.0,54.1841,54.1932,54.175,54.1932,141039.0
2019-12-26 13:00:00,59.68,59.69,59.67,59.68,72469.0,54.1932,54.2023,54.1841,54.1932,72469.0
2019-12-26 13:30:00,59.68,59.71,59.67,59.71,63430.0,54.1932,54.2204,54.1841,54.2204,63430.0
2019-12-26 14:00:00,59.7,59.7,59.68,59.69,24453.0,54.2114,54.2114,54.1932,54.2023,24453.0
2019-12-26 14:30:00,59.69,59.69,59.67,59.68,160387.0,54.2023,54.2023,54.1841,54.1932,160387.0
2019-12-26 15:00:00,59.68,59.68,59.64,59.65,279848.0,54.1932,54.1932,54.1569,54.166,279848.0
2019-12-26 15:30:00,59.65,59.7,59.63,59.69,1143282.0,54.166,54.2114,54.1478,54.2023,1143282.0
2019-12-27 09:30:00,59.73,59.79,59.57,59.58,615232.0,54.2386,54.2931,54.0933,54.1024,615232.0
2019-12-27 10:00:00,59.57,59.64,59.56,59.64,448320.0,54.0933,54.1569,54.0842,54.1569,448320.0
2019-12-27 10:30:00,59.64,59.65,59.59,59.63,201242.0,54.1569,54.166,54.1115,54.1478,201242.0
2019-12-27 11:00:00,59.63,59.69,59.63,59.67,239084.0,54.1478,54.2023,54.1478,54.1841,239084.0
2019-12-27 11:30:00,59.68,59.71,59.68,59.7,205722.0,54.1932,54.2204,54.1932,54.2114,205722.0
2019-12-27 12:00:00,59.7,59.71,59.64,59.65,101180.0,54.2114,54.2204,54.1569,54.166,101180.0
2019-12-27 12:30:00,59.65,59.66,59.62,59.65,168821.0,54.166,54.175,54.1387,54.166,168821.0
2019-12-27 13:00:00,59.65,59.66,59.62,59.62,70509.0,54.166,54.175,54.1387,54.1387,70509.0
2019-12-27 13:30:00,59.62,59.63,59.61,59.63,89071.0,54.1387,54.1478,54.1296,54.1478,89071.0
2019-12-27 14:00:00,59.63,59.65,59.61,59.63,202752.0,54.1478,54.166,54.1296,54.1478,202752.0
2019-12-27 14:30:00,59.63,59.64,59.62,59.64,81266.0,54.1478,54.1569,54.1387,54.1569,81266.0
2019-12-27 15:00:00,59.63,59.63,59.57,59.58,379955.0,54.1478,54.1478,54.0933,54.1024,379955.0
2019-12-27 15:30:00,59.58,59.61,59.52,59.6,733865.0,54.1024,54.1296,54.0479,54.1206,733865.0
2019-12-30 09:30:00,59.54,59.55,59.32,59.35,777318.0,54.0661,54.0752,53.8663,53.8935,777318.0
2019-12-30 10:00:00,59.35,59.4,59.18,59.21,924741.0,53.8935,53.9389,53.7392,53.7664,924741.0
2019-12-30 10:30:00,59.21,59.25,59.15,59.23,487255.0,53.7664,53.8027,53.7119,53.7846,487255.0
2019-12-30 11:00:00,59.23,59.31,59.18,59.29,224856.0,53.7846,53.8572,53.7392,53.8391,224856.0
2019-12-30 11:30:00,59.28,59.33,59.25,59.32,170192.0,53.83,53.8754,53.8027,53.8663,170192.0
2019-12-30 12:00:00,59.31,59.38,59.31,59.34,385235.0,53.8572,53.9208,53.8572,53.8845,385235.0
2019-12-30 12:30:00,59.34,59.34,59.29,59.29,102324.0,53.8845,53.8845,53.8391,53.8391,102324.0
2019-12-30 13:00:00,59.29,59.32,59.25,59.25,181679.0,53.8391,53.8663,53.8027,53.8027,181679.0
2019-12-30 13:30:00,59.25,59.26,59.22,59.25,211158.0,53.8027,53.8118,53.7755,53.8027,211158.0
2019-12-30 14:00:00,59.25,59.26,59.18,59.2,863924.0,53.8027,53.8118,53.7392,53.7573,863924.0
2019-12-30 14:30:00,59.19,59.2,59.13,59.13,407508.0,53.7482,53.7573,53.6938,53.6938,407508.0
2019-12-30 15:00:00,59.13,59.17,59.13,59.16,176355.0,53.6938,53.7301,53.6938,53.721,176355.0
2019-12-30 15:30:00,59.16,59.16,59.01,59.06,1132198.0,53.721,53.721,53.5848,53.6302,1132198.0
2019-12-31 09:30:00,59.02,59.13,58.95,59.11,926898.0,53.5939,53.6938,53.5303,53.6756,926898.0
2019-12-31 10:00:00,59.11,59.13,59.05,59.09,299176.0,53.6756,53.6938,53.6211,53.6574,299176.0
2019-12-31 10:30:00,59.09,59.12,59.01,59.02,290168.0,53.6574,53.6847,53.5848,53.5939,290168.0
2019-12-31 11:00:00,59.01,59.05,58.98,59.03,749044.0,53.5848,53.6211,53.5576,53.603,749044.0
2019-12-31 11:30:00,59.03,59.14,59.01,59.12,402644.0,53.603,53.7028,53.5848,53.6847,402644.0
2019-12-31 12:00:00,59.12,59.14,59.1,59.13,144972.0,53.6847,53.7028,53.6665,53.6938,144972.0
2019-12-31 12:30:00,59.13,59.15,59.11,59.15,198676.0,53.6938,53.7119,53.6756,53.7119,198676.0
2019-12-31 13:00:00,59.14,59.16,59.13,59.15,101776.0,53.7028,53.721,53.6938,53.7119,101776.0
2019-12-31 13:30:00,59.15,59.17,59.14,59.15,211707.0,53.7119,53.7301,53.7028,53.7119,211707.0
2019-12-31 14:00:00,59.15,59.16,59.12,59.15,82077.0,53.7119,53.721,53.6847,53.7119,82077.0
2019-12-31 14:30:00,59.15,59.15,59.12,59.12,177146.0,53.7119,53.7119,53.6847,53.6847,177146.0
2019-12-31 15:00:00,59.12,59.19,59.11,59.19,238190.0,53.6847,53.7482,53.6756,53.7482,238190.0
2019-12-31 15:30:00,59.19,59.26,59.18,59.23,939222.0,53.7482,53.8118,53.7392,53.7846,939222.0
2020-01-02 09:30:00,59.95,59.96,59.8,59.92,624826.0,54.4384,54.4475,54.3022,54.4111,624826.0
2020-01-02 10:00:00,59.91,59.91,59.71,59.78,520540.0,54.4021,54.4021,54.2204,54.284,520540.0
2020-01-02 10:30:00,59.78,59.89,59.73,59.88,500810.0,54.284,54.3839,54.2386,54.3748,500810.0
2020-01-02 11:00:00,59.88,59.89,59.78,59.82,893740.0,54.3748,54.3839,54.284,54.3203,893740.0
2020-01-02 11:30:00,59.81,59.82,59.7,59.74,758474.0,54.3112,54.3203,54.2114,54.2477,758474.0
2020-01-02 12:00:00,59.73,59.79,59.72,59.76,282033.0,54.2386,54.2931,54.2295,54.2658,282033.0
2020-01-02 12:30:00,59.77,59.83,59.76,59.83,234919.0,54.2749,54.3294,54.2658,54.3294,234919.0
2020-01-02 13:00:00,59.83,59.84,59.78,59.81,467490.0,54.3294,54.3385,54.284,54.3112,467490.0
2020-01-02 13:30:00,59.81,59.82,59.78,59.79,786682.0,54.3112,54.3203,54.284,54.2931,786682.0
2020-01-02 14:00:00,59.79,59.82,59.78,59.8,673223.0,54.2931,54.3203,54.284,54.3022,673223.0
2020-01-02 14:30:00,59.8,59.82,59.77,59.78,606935.0,54.3022,54.3203,54.2749,54.284,606935.0
2020-01-02 15:00:00,59.78,59.79,59.72,59.73,839145.0,54.284,54.2931,54.2295,54.2386,839145.0
2020-01-02 15:30:00,59.73,59.89,59.7,59.87,2044070.0,54.2386,54.3839,54.2114,54.3657,2044070.0
2020-01-03 09:30:00,59.13,59.42,59.07,59.41,1214124.0,53.6938,53.9571,53.6393,53.948,1214124.0
2020-01-03 10:00:00,59.41,59.41,59.24,59.39,839003.0,53.948,53.948,53.7937,53.9299,839003.0
2020-01-03 10:30:00,59.38,59.47,59.37,59.42,245974.0,53.9208,54.0025,53.9117,53.9571,245974.0
2020-01-03 11:00:00,59.42,59.51,59.4,59.5,561282.0,53.9571,54.0388,53.9389,54.0297,561282.0
2020-01-03 11:30:00,59.49,59.6,59.49,59.56,396858.0,54.0207,54.1206,54.0207,54.0842,396858.0
2020-01-03 12:00:00,59.56,59.63,59.56,59.62,273193.0,54.0842,54.1478,54.0842,54.1387,273193.0
2020-01-03 12:30:00,59.62,59.64,59.58,59.61,127981.0,54.1387,54.1569,54.1024,54.1296,127981.0
2020-01-03 13:00:00,59.61,59.62,59.53,59.56,276189.0,54.1296,54.1387,54.057,54.0842,276189.0
2020-01-03 13:30:00,59.55,59.56,59.39,59.42,556759.0,54.0752,54.0842,53.9299,53.9571,556759.0
2020-01-03 14:00:00,59.42,59.44,59.33,59.36,579147.0,53.9571,53.9753,53.8754,53.9026,579147.0
2020-01-03 14:30:00,59.36,59.39,59.34,59.38,478206.0,53.9026,53.9299,53.8845,53.9208,478206.0
2020-01-03 15:00:00,59.38,59.44,59.33,59.34,811198.0,53.9208,53.9753,53.8754,53.8845,811198.0
2020-01-03 15:30:00,59.34,59.34,59.21,59.21,1613829.0,53.8845,53.8845,53.7664,53.7664,1613829.0
2020-01-06 09:30:00,59.13,59.32,59.13,59.28,614610.0,53.6938,53.8663,53.6938,53.83,614610.0
2020-01-06 10:00:00,59.28,59.36,59.27,59.33,693383.0,53.83,53.9026,53.8209,53.8754,693383.0
2020-01-06 10:30:00,59.34,59.42,59.3,59.37,997346.0,53.8845,53.9571,53.8481,53.9117,997346.0
2020-01-06 11:00:00,59.37,59.4,59.34,59.37,604015.0,53.9117,53.9389,53.8845,53.9117,604015.0
2020-01-06 11:30:00,59.37,59.41,59.35,59.39,204658.0,53.9117,53.948,53.8935,53.9299,204658.0
2020-01-06 12:00:00,59.39,59.41,59.37,59.39,153512.0,53.9299,53.948,53.9117,53.9299,153512.0
2020-01-06 12:30:00,59.4,59.42,59.33,59.36,296064.0,53.9389,53.9571,53.8754,53.9026,296064.0
2020-01-06 13:00:00,59.36,59.4,59.35,59.39,299098.0,53.9026,53.9389,53.8935,53.9299,299098.0
2020-01-06 13:30:00,59.4,59.42,59.39,59.41,112467.0,53.9389,53.9571,53.9299,53.948,112467.0
2020-01-06 14:00:00,59.41,59.44,59.39,59.41,120628.0,53.948,53.9753,53.9299,53.948,120628.0
2020-01-06 14:30:00,59.41,59.42,59.38,59.4,55171.0,53.948,53.9571,53.9208,53.9389,55171.0
2020-01-06 15:00:00,59.4,59.42,59.37,59.37,232539.0,53.9389,53.9571,53.9117,53.9117,232539.0
2020-01-06 15:30:00,59.38,59.45,59.36,59.42,650712.0,53.9208,53.9843,53.9026,53.9571,650712.0
2020-01-07 09:30:00,59.68,59.76,59.61,59.64,1168404.0,54.1932,54.2658,54.1296,54.1569,1168404.0
2020-01-07 10:00:00,59.64,59.73,59.62,59.72,501189.0,54.1569,54.2386,54.1387,54.2295,501189.0
2020-01-07 10:30:00,59.73,59.74,59.61,59.71,370763.0,54.2386,54.2477,54.1296,54.2204,370763.0
2020-01-07 11:00:00,59.71,59.75,59.7,59.71,226586.0,54.2204,54.2568,54.2114,54.2204,226586.0
2020-01-07 11:30:00,59.71,59.71,59.58,59.58,317108.0,54.2204,54.2204,54.1024,54.1024,317108.0
2020-01-07 12:00:00,59.58,59.6,59.55,59.59,302098.0,54.1024,54.1206,54.0752,54.1115,302098.0
2020-01-07 12:30:00,59.58,59.58,59.54,59.55,178597.0,54.1024,54.1024,54.0661,54.0752,178597.0
2020-01-07 13:00:00,59.55,59.58,59.54,59.57,135262.0,54.0752,54.1024,54.0661,54.0933,135262.0
2020-01-07 13:30:00,59.57,59.58,59.53,59.55,118833.0,54.0933,54.1024,54.057,54.0752,118833.0
2020-01-07 14:00:00,59.55,59.56,59.49,59.52,266980.0,54.0752,54.0842,54.0207,54.0479,266980.0
2020-01-07 14:30:00,59.52,59.54,59.49,59.53,261348.0,54.0479,54.0661,54.0207,54.057,261348.0
2020-01-07 15:00:00,59.53,59.58,59.52,59.58,79659.0,54.057,54.1024,54.0479,54.1024,79659.0
2020-01-07 15:30:00,59.57,59.57,59.5,59.53,842072.0,54.0933,54.0933,54.0297,54.057,842072.0
2020-01-08 09:30:00,59.4,59.55,59.35,59.52,521897.0,53.9389,54.0752,53.8935,54.0479,521897.0
2020-01-08 10:00:00,59.53,59.59,59.49,59.5,352098.0,54.057,54.1115,54.0207,54.0297,352098.0
2020-01-08 10:30:00,59.5,59.53,59.44,59.52,538001.0,54.0297,54.057,53.9753,54.0479,538001.0
2020-01-08 11:00:00,59.53,59.6,59.47,59.57,987792.0,54.057,54.1206,54.0025,54.0933,987792.0
2020-01-08 11:30:00,59.56,59.73,59.48,59.68,930322.0,54.0842,54.2386,54.0116,54.1932,930322.0
2020-01-08 12:00:00,59.68,59.74,59.67,59.72,201982.0,54.1932,54.2477,54.1841,54.2295,201982.0
2020-01-08 12:30:00,59.72,59.75,59.7,59.73,581079.0,54.2295,54.2568,54.2114,54.2386,581079.0
2020-01-08 13:00:00,59.72,59.73,59.67,59.7,204140.0,54.2295,54.2386,54.1841,54.2114,204140.0
2020-01-08 13:30:00,59.7,59.71,59.65,59.65,187379.0,54.2114,54.2204,54.166,54.166,187379.0
2020-01-08 14:00:00,59.66,59.7,59.66,59.69,304042.0,54.175,54.2114,54.175,54.2023,304042.0
2020-01-08 14:30:00,59.69,59.7,59.67,59.69,280764.0,54.2023,54.2114,54.1841,54.2023,280764.0
2020-01-08 15:00:00,59.7,59.72,59.68,59.71,453269.0,54.2114,54.2295,54.1932,54.2204,453269.0
2020-01-08 15:30:00,59.72,59.73,59.51,59.58,1802963.0,54.2295,54.2386,54.0388,54.1024,1802963.0
2020-01-09 09:30:00,59.86,59.87,59.75,59.8,1085854.0,54.3566,54.3657,54.2568,54.3022,1085854.0
2020-01-09 10:00:00,59.8,59.82,59.76,59.81,858396.0,54.3022,54.3203,54.2658,54.3112,858396.0
2020-01-09 10:30:00,59.81,59.9,59.8,59.9,603351.0,54.3112,54.393,54.3022,54.393,603351.0
2020-01-09 11:00:00,59.9,59.9,59.85,59.89,895359.0,54.393,54.393,54.3476,54.3839,895359.0
2020-01-09 11:30:00,59.89,59.96,59.88,59.92,384070.0,54.3839,54.4475,54.3748,54.4111,384070.0
2020-01-09 12:00:00,59.92,59.93,59.84,59.85,305165.0,54.4111,54.4202,54.3385,54.3476,305165.0
2020-01-09 12:30:00,59.85,59.85,59.77,59.82,138978.0,54.3476,54.3476,54.2749,54.3203,138978.0
2020-01-09 13:00:00,59.83,59.87,59.81,59.84,190345.0,54.3294,54.3657,54.3112,54.3385,190345.0
2020-01-09 13:30:00,59.84,59.89,59.84,59.86,185885.0,54.3385,54.3839,54.3385,54.3566,185885.0
2020-01-09 14:00:00,59.85,59.87,59.84,59.86,233947.0,54.3476,54.3657,54.3385,54.3566,233947.0
2020-01-09 14:30:00,59.86,59.92,59.85,59.9,383672.0,54.3566,54.4111,54.3476,54.393,383672.0
2020-01-09 15:00:00,59.89,59.89,59.83,59.85,458216.0,54.3839,54.3839,54.3294,54.3476,458216.0
2020-01-09 15:30:00,59.86,59.97,59.84,59.95,828399.0,54.3566,54.4565,54.3385,54.4384,828399.0
2020-01-10 09:30:00,59.78,59.78,59.68,59.77,396381.0,54.284,54.284,54.1932,54.2749,396381.0
2020-01-10 10:00:00,59.77,59.85,59.76,59.83,448550.0,54.2749,54.3476,54.2658,54.3294,448550.0
2020-01-10 10:30:00,59.83,59.84,59.77,59.8,366885.0,54.3294,54.3385,54.2749,54.3022,366885.0
2020-01-10 11:00:00,59.8,59.8,59.67,59.69,659085.0,54.3022,54.3022,54.1841,54.2023,659085.0
2020-01-10 11:30:00,59.68,59.69,59.62,59.64,370095.0,54.1932,54.2023,54.1387,54.1569,370095.0
2020-01-10 12:00:00,59.64,59.65,59.57,59.65,406371.0,54.1569,54.166,54.0933,54.166,406371.0
2020-01-10 12:30:00,59.65,59.68,59.64,59.67,197401.0,54.166,54.1932,54.1569,54.1841,197401.0
2020-01-10 13:00:00,59.67,59.69,59.65,59.67,203750.0,54.1841,54.2023,54.166,54.1841,203750.0
2020-01-10 13:30:00,59.67,59.67,59.64,59.66,163512.0,54.1841,54.1841,54.1569,54.175,163512.0
2020-01-10 14:00:00,59.65,59.66,59.59,59.59,317810.0,54.166,54.175,54.1115,54.1115,317810.0
2020-01-10 14:30:00,59.59,59.61,59.57,59.61,153281.0,54.1115,54.1296,54.0933,54.1296,153281.0
2020-01-10 15:00:00,59.6,59.61,59.47,59.49,513144.0,54.1206,54.1296,54.0025,54.0207,513144.0
2020-01-10 15:30:00,59.48,59.54,59.44,59.53,528684.0,54.0116,54.0661,53.9753,54.057,528684.0
2020-01-13 09:30:00,59.53,59.59,59.43,59.58,581425.0,54.057,54.1115,53.9662,54.1024,581425.0
2020-01-13 10:00:00,59.58,59.59,59.52,59.59,323481.0,54.1024,54.1115,54.0479,54.1115,323481.0
2020-01-13 10:30:00,59.59,59.63,59.54,59.62,365857.0,54.1115,54.1478,54.0661,54.1387,365857.0
2020-01-13 11:00:00,59.62,59.66,59.61,59.63,1389431.0,54.1387,54.175,54.1296,54.1478,1389431.0
2020-01-13 11:30:00,59.64,59.72,59.62,59.71,366547.0,54.1569,54.2295,54.1387,54.2204,366547.0
2020-01-13 12:00:00,59.71,59.81,59.71,59.8,248402.0,54.2204,54.3112,54.2204,54.3022,248402.0
2020-01-13 12:30:00,59.8,59.86,59.79,59.83,168282.0,54.3022,54.3566,54.2931,54.3294,168282.0
2020-01-13 13:00:00,59.83,59.88,59.82,59.85,218197.0,54.3294,54.3748,54.3203,54.3476,218197.0
2020-01-13 13:30:00,59.85,59.85,59.81,59.82,150277.0,54.3476,54.3476,54.3112,54.3203,150277.0
2020-01-13 14:00:00,59.82,59.85,59.81,59.84,1097416.0,54.3203,54.3476,54.3112,54.3385,1097416.0
2020-01-13 14:30:00,59.84,59.84,59.82,59.84,326245.0,54.3385,54.3385,54.3203,54.3385,326245.0
2020-01-13 15:00:00,59.84,59.84,59.77,59.77,768082.0,54.3385,54.3385,54.2749,54.2749,768082.0
2020-01-13 15:30:00,59.77,59.88,59.76,59.87,896001.0,54.2749,54.3748,54.2658,54.3657,896001.0
2020-01-14 09:30:00,59.71,59.8,59.69,59.74,1880933.0,54.2204,54.3022,54.2023,54.2477,1880933.0
2020-01-14 10:00:00,59.75,59.82,59.73,59.81,437153.0,54.2568,54.3203,54.2386,54.3112,437153.0
2020-01-14 10:30:00,59.81,59.86,59.76,59.78,459722.0,54.3112,54.3566,54.2658,54.284,459722.0
2020-01-14 11:00:00,59.79,59.82,59.79,59.8,310717.0,54.2931,54.3203,54.2931,54.3022,310717.0
2020-01-14 11:30:00,59.79,59.83,59.79,59.83,685572.0,54.2931,54.3294,54.2931,54.3294,685572.0
2020-01-14 12:00:00,59.83,59.87,59.82,59.85,265429.0,54.3294,54.3657,54.3203,54.3476,265429.0
2020-01-14 12:30:00,59.86,59.9,59.86,59.89,164736.0,54.3566,54.393,54.3566,54.3839,164736.0
2020-01-14 13:00:00,59.89,59.94,59.88,59.93,226805.0,54.3839,54.4293,54.3748,54.4202,226805.0
2020-01-14 13:30:00,59.94,59.95,59.81,59.83,1008803.0,54.4293,54.4384,54.3112,54.3294,1008803.0
2020-01-14 14:00:00,59.83,59.9,59.75,59.89,410616.0,54.3294,54.393,54.2568,54.3839,410616.0
2020-01-14 14:30:00,59.89,59.94,59.88,59.89,2046156.0,54.3839,54.4293,54.3748,54.3839,2046156.0
2020-01-14 15:00:00,59.89,59.9,59.82,59.86,328840.0,54.3839,54.393,54.3203,54.3566,328840.0
2020-01-14 15:30:00,59.86,59.91,59.84,59.89,953908.0,54.3566,54.4021,54.3385,54.3839,953908.0
2020-01-15 09:30:00,59.57,59.72,59.57,59.7,562808.0,54.0933,54.2295,54.0933,54.2114,562808.0
2020-01-15 10:00:00,59.7,59.72,59.61,59.64,311946.0,54.2114,54.2295,54.1296,54.1569,311946.0
2020-01-15 10:30:00,59.64,59.68,59.62,59.66,202085.0,54.1569,54.1932,54.1387,54.175,202085.0
2020-01-15 11:00:00,59.66,59.68,59.61,59.64,205222.0,54.175,54.1932,54.1296,54.1569,205222.0
2020-01-15 11:30:00,59.64,59.71,59.63,59.67,1421278.0,54.1569,54.2204,54.1478,54.1841,1421278.0
2020-01-15 12:00:00,59.67,59.69,59.65,59.68,199695.0,54.1841,54.2023,54.166,54.1932,199695.0
2020-01-15 12:30:00,59.68,59.69,59.63,59.64,297094.0,54.1932,54.2023,54.1478,54.1569,297094.0
2020-01-15 13:00:00,59.63,59.66,59.61,59.62,215603.0,54.1478,54.175,54.1296,54.1387,215603.0
2020-01-15 13:30:00,59.61,59.63,59.59,59.61,130852.0,54.1296,54.1478,54.1115,54.1296,130852.0
2020-01-15 14:00:00,59.62,59.69,59.6,59.69,318420.0,54.1387,54.2023,54.1206,54.2023,318420.0
2020-01-15 14:30:00,59.69,59.71,59.68,59.68,312683.0,54.2023,54.2204,54.1932,54.1932,312683.0
2020-01-15 15:00:00,59.68,59.69,59.6,59.62,232594.0,54.1932,54.2023,54.1206,54.1387,232594.0
2020-01-15 15:30:00,59.61,59.65,59.56,59.65,474736.0,54.1296,54.166,54.0842,54.166,474736.0
2020-01-16 09:30:00,59.61,59.64,59.56,59.62,493332.0,54.1296,54.1569,54.0842,54.1387,493332.0
2020-01-16 10:00:00,59.62,59.67,59.61,59.66,271668.0,54.1387,54.1841,54.1296,54.175,271668.0
2020-01-16 10:30:00,59.66,59.68,59.63,59.64,300385.0,54.175,54.1932,54.1478,54.1569,300385.0
2020-01-16 11:00:00,59.64,59.65,59.59,59.63,300757.0,54.1569,54.166,54.1115,54.1478,300757.0
2020-01-16 11:30:00,59.63,59.72,59.62,59.71,245191.0,54.1478,54.2295,54.1387,54.2204,245191.0
2020-01-16 12:00:00,59.72,59.73,59.66,59.67,156640.0,54.2295,54.2386,54.175,54.1841,156640.0
2020-01-16 12:30:00,59.67,59.68,59.64,59.65,287331.0,54.1841,54.1932,54.1569,54.166,287331.0
2020-01-16 13:00:00,59.65,59.65,59.62,59.63,192020.0,54.166,54.166,54.1387,54.1478,192020.0
2020-01-16 13:30:00,59.63,59.65,59.61,59.63,318420.0,54.1478,54.166,54.1296,54.1478,318420.0
2020-01-16 14:00:00,59.63,59.63,59.61,59.63,72872.0,54.1478,54.1478,54.1296,54.1478,72872.0
2020-01-16 14:30:00,59.63,59.68,59.62,59.67,120839.0,54.1478,54.1932,54.1387,54.1841,120839.0
2020-01-16 15:00:00,59.67,59.7,59.66,59.69,389740.0,54.1841,54.2114,54.175,54.2023,389740.0
2020-01-16 15:30:00,59.69,59.75,59.68,59.73,518625.0,54.2023,54.2568,54.1932,54.2386,518625.0
2020-01-17 09:30:00,59.7,59.7,59.61,59.69,494924.0,54.2114,54.2114,54.1296,54.2023,494924.0
2020-01-17 10:00:00,59.69,59.7,59.65,59.67,427570.0,54.2023,54.2114,54.166,54.1841,427570.0
2020-01-17 10:30:00,59.67,59.67,59.63,59.64,278321.0,54.1841,54.1841,54.1478,54.1569,278321.0
2020-01-17 11:00:00,59.64,59.65,59.57,59.61,182699.0,54.1569,54.166,54.0933,54.1296,182699.0
2020-01-17 11:30:00,59.61,59.67,59.61,59.66,120708.0,54.1296,54.1841,54.1296,54.175,120708.0
2020-01-17 12:00:00,59.66,59.68,59.64,59.68,236500.0,54.175,54.1932,54.1569,54.1932,236500.0
2020-01-17 12:30:00,59.68,59.68,59.65,59.66,119453.0,54.1932,54.1932,54.166,54.175,119453.0
2020-01-17 13:00:00,59.65,59.68,59.65,59.67,84780.0,54.166,54.1932,54.166,54.1841,84780.0
2020-01-17 13:30:00,59.67,59.69,59.66,59.69,82543.0,54.1841,54.2023,54.175,54.2023,82543.0
2020-01-17 14:00:00,59.68,59.69,59.67,59.69,158983.0,54.1932,54.2023,54.1841,54.2023,158983.0
2020-01-17 14:30:00,59.69,59.7,59.68,59.7,231726.0,54.2023,54.2114,54.1932,54.2114,231726.0
2020-01-17 15:00:00,59.69,59.7,59.67,59.69,196535.0,54.2023,54.2114,54.1841,54.2023,196535.0
2020-01-17 15:30:00,59.69,59.78,59.68,59.77,751175.0,54.2023,54.284,54.1932,54.2749,751175.0
2020-01-21 09:30:00,59.67,59.72,59.63,59.64,383908.0,54.1841,54.2295,54.1478,54.1569,383908.0
2020-01-21 10:00:00,59.64,59.69,59.59,59.67,1310898.0,54.1569,54.2023,54.1115,54.1841,1310898.0
2020-01-21 10:30:00,59.67,59.67,59.57,59.58,1233713.0,54.1841,54.1841,54.0933,54.1024,1233713.0
2020-01-21 11:00:00,59.57,59.63,59.57,59.62,396816.0,54.0933,54.1478,54.0933,54.1387,396816.0
2020-01-21 11:30:00,59.63,59.66,59.62,59.65,315281.0,54.1478,54.175,54.1387,54.166,315281.0
2020-01-21 12:00:00,59.64,59.65,59.61,59.63,154642.0,54.1569,54.166,54.1296,54.1478,154642.0
2020-01-21 12:30:00,59.64,59.66,59.62,59.65,116233.0,54.1569,54.175,54.1387,54.166,116233.0
2020-01-21 13:00:00,59.65,59.65,59.56,59.58,276460.0,54.166,54.166,54.0842,54.1024,276460.0
2020-01-21 13:30:00,59.57,59.58,59.51,59.52,288372.0,54.0933,54.1024,54.0388,54.0479,288372.0
2020-01-21 14:00:00,59.51,59.57,59.49,59.55,446332.0,54.0388,54.0933,54.0207,54.0752,446332.0
2020-01-21 14:30:00,59.55,59.56,59.5,59.55,334921.0,54.0752,54.0842,54.0297,54.0752,334921.0
2020-01-21 15:00:00,59.56,59.59,59.52,59.54,208274.0,54.0842,54.1115,54.0479,54.0661,208274.0
2020-01-21 15:30:00,59.54,59.56,59.43,59.44,950563.0,54.0661,54.0842,53.9662,53.9753,950563.0
2020-01-22 09:30:00,59.81,59.84,59.77,59.84,317586.0,54.3112,54.3385,54.2749,54.3385,317586.0
2020-01-22 10:00:00,59.84,59.85,59.77,59.81,269217.0,54.3385,54.3476,54.2749,54.3112,269217.0
2020-01-22 10:30:00,59.81,59.86,59.76,59.77,357815.0,54.3112,54.3566,54.2658,54.2749,357815.0
2020-01-22 11:00:00,59.77,59.78,59.71,59.72,251532.0,54.2749,54.284,54.2204,54.2295,251532.0
2020-01-22 11:30:00,59.72,59.76,59.67,59.69,181942.0,54.2295,54.2658,54.1841,54.2023,181942.0
2020-01-22 12:00:00,59.7,59.7,59.63,59.64,135944.0,54.2114,54.2114,54.1478,54.1569,135944.0
2020-01-22 12:30:00,59.64,59.7,59.64,59.7,85106.0,54.1569,54.2114,54.1569,54.2114,85106.0
2020-01-22 13:00:00,59.7,59.74,59.67,59.74,647326.0,54.2114,54.2477,54.1841,54.2477,647326.0
2020-01-22 13:30:00,59.74,59.76,59.71,59.71,461960.0,54.2477,54.2658,54.2204,54.2204,461960.0
2020-01-22 14:00:00,59.71,59.73,59.7,59.72,596195.0,54.2204,54.2386,54.2114,54.2295,596195.0
2020-01-22 14:30:00,59.72,59.72,59.7,59.72,434291.0,54.2295,54.2295,54.2114,54.2295,434291.0
2020-01-22 15:00:00,59.72,59.72,59.65,59.66,777343.0,54.2295,54.2295,54.166,54.175,777343.0
2020-01-22 15:30:00,59.66,59.71,59.62,59.69,2006653.0,54.175,54.2204,54.1387,54.2023,2006653.0
2020-01-23 09:30:00,59.7,59.72,59.48,59.59,717343.0,54.2114,54.2295,54.0116,54.1115,717343.0
2020-01-23 10:00:00,59.6,59.69,59.57,59.67,473630.0,54.1206,54.2023,54.0933,54.1841,473630.0
2020-01-23 10:30:00,59.67,59.7,59.59,59.61,554249.0,54.1841,54.2114,54.1115,54.1296,554249.0
2020-01-23 11:00:00,59.62,59.62,59.52,59.53,275987.0,54.1387,54.1387,54.0479,54.057,275987.0
2020-01-23 11:30:00,59.53,59.59,59.52,59.57,212855.0,54.057,54.1115,54.0479,54.0933,212855.0
2020-01-23 12:00:00,59.57,59.66,59.55,59.66,91084.0,54.0933,54.175,54.0752,54.175,91084.0
2020-01-23 12:30:00,59.66,59.69,59.63,59.65,170241.0,54.175,54.2023,54.1478,54.166,170241.0
2020-01-23 13:00:00,59.65,59.74,59.63,59.7,240532.0,54.166,54.2477,54.1478,54.2114,240532.0
2020-01-23 13:30:00,59.7,59.76,59.69,59.75,93257.0,54.2114,54.2658,54.2023,54.2568,93257.0
2020-01-23 14:00:00,59.74,59.78,59.74,59.77,330898.0,54.2477,54.284,54.2477,54.2749,330898.0
2020-01-23 14:30:00,59.77,59.79,59.74,59.79,177994.0,54.2749,54.2931,54.2477,54.2931,177994.0
2020-01-23 15:00:00,59.79,59.81,59.76,59.8,230420.0,54.2931,54.3112,54.2658,54.3022,230420.0
2020-01-23 15:30:00,59.8,59.83,59.77,59.78,749840.0,54.3022,54.3294,54.2749,54.284,749840.0
2020-01-24 09:30:00,59.92,59.95,59.82,59.88,328655.0,54.4111,54.4384,54.3203,54.3748,328655.0
2020-01-24 10:00:00,59.88,59.88,59.69,59.7,532502.0,54.3748,54.3748,54.2023,54.2114,532502.0
2020-01-24 10:30:00,59.7,59.74,59.66,59.72,348019.0,54.2114,54.2477,54.175,54.2295,348019.0
2020-01-24 11:00:00,59.72,59.79,59.65,59.7,383246.0,54.2295,54.2931,54.166,54.2114,383246.0
2020-01-24 11:30:00,59.71,59.73,59.64,59.67,414459.0,54.2204,54.2386,54.1569,54.1841,414459.0
2020-01-24 12:00:00,59.66,59.68,59.54,59.63,555307.0,54.175,54.1932,54.0661,54.1478,555307.0
2020-01-24 12:30:00,59.62,59.7,59.62,59.69,440466.0,54.1387,54.2114,54.1387,54.2023,440466.0
2020-01-24 13:00:00,59.69,59.69,59.59,59.6,191308.0,54.2023,54.2023,54.1115,54.1206,191308.0
2020-01-24 13:30:00,59.59,59.61,59.51,59.54,434735.0,54.1115,54.1296,54.0388,54.0661,434735.0
2020-01-24 14:00:00,59.53,59.55,59.43,59.44,430513.0,54.057,54.0752,53.9662,53.9753,430513.0
2020-01-24 14:30:00,59.45,59.54,59.43,59.54,273083.0,53.9843,54.0661,53.9662,54.0661,273083.0
2020-01-24 15:00:00,59.54,59.63,59.52,59.6,355410.0,54.0661,54.1478,54.0479,54.1206,355410.0
2020-01-24 15:30:00,59.6,59.6,59.48,59.55,832527.0,54.1206,54.1206,54.0116,54.0752,832527.0
2020-01-27 09:30:00,58.6,58.83,58.56,58.8,1656812.0,53.2125,53.4213,53.1762,53.3941,1656812.0
2020-01-27 10:00:00,58.79,58.79,58.61,58.73,1667904.0,53.385,53.385,53.2216,53.3305,1667904.0
2020-01-27 10:30:00,58.73,58.74,58.54,58.6,507632.0,53.3305,53.3396,53.158,53.2125,507632.0
2020-01-27 11:00:00,58.6,58.68,58.56,58.61,490845.0,53.2125,53.2851,53.1762,53.2216,490845.0
2020-01-27 11:30:00,58.61,58.7,58.56,58.67,354596.0,53.2216,53.3033,53.1762,53.2761,354596.0
2020-01-27 12:00:00,58.66,58.75,58.62,58.73,144727.0,53.267,53.3487,53.2307,53.3305,144727.0
2020-01-27 12:30:00,58.72,58.77,58.68,58.7,377760.0,53.3215,53.3669,53.2851,53.3033,377760.0
2020-01-27 13:00:00,58.7,58.78,58.69,58.76,239589.0,53.3033,53.3759,53.2942,53.3578,239589.0
2020-01-27 13:30:00,58.75,58.78,58.69,58.7,289645.0,53.3487,53.3759,53.2942,53.3033,289645.0
2020-01-27 14:00:00,58.71,58.71,58.64,58.71,436634.0,53.3124,53.3124,53.2488,53.3124,436634.0
2020-01-27 14:30:00,58.71,58.71,58.58,58.62,706371.0,53.3124,53.3124,53.1943,53.2307,706371.0
2020-01-27 15:00:00,58.63,58.66,58.59,58.61,936445.0,53.2397,53.267,53.2034,53.2216,936445.0
2020-01-27 15:30:00,58.61,58.62,58.47,58.47,2066982.0,53.2216,53.2307,53.0944,53.0944,2066982.0
2020-01-28 09:30:00,58.68,58.72,58.6,58.65,802827.0,53.2851,53.3215,53.2125,53.2579,802827.0
2020-01-28 10:00:00,58.66,58.87,58.66,58.84,804713.0,53.267,53.4577,53.267,53.4304,804713.0
2020-01-28 10:30:00,58.84,58.94,58.83,58.91,871434.0,53.4304,53.5212,53.4213,53.494,871434.0
2020-01-28 11:00:00,58.91,58.92,58.86,58.91,733384.0,53.494,53.5031,53.4486,53.494,733384.0
2020-01-28 11:30:00,58.92,58.96,58.88,58.95,823711.0,53.5031,53.5394,53.4667,53.5303,823711.0
2020-01-28 12:00:00,58.95,58.97,58.93,58.96,719922.0,53.5303,53.5485,53.5122,53.5394,719922.0
2020-01-28 12:30:00,58.96,58.96,58.89,58.9,229906.0,53.5394,53.5394,53.4758,53.4849,229906.0
2020-01-28 13:00:00,58.9,58.91,58.85,58.88,176516.0,53.4849,53.494,53.4395,53.4667,176516.0
2020-01-28 13:30:00,58.88,58.92,58.85,58.92,308908.0,53.4667,53.5031,53.4395,53.5031,308908.0
2020-01-28 14:00:00,58.92,58.97,58.92,58.94,303755.0,53.5031,53.5485,53.5031,53.5212,303755.0
2020-01-28 14:30:00,58.93,58.99,58.92,58.94,385113.0,53.5122,53.5666,53.5031,53.5212,385113.0
2020-01-28 15:00:00,58.93,58.96,58.92,58.96,622654.0,53.5122,53.5394,53.5031,53.5394,622654.0
2020-01-28 15:30:00,58.96,58.99,58.93,58.96,1162479.0,53.5394,53.5666,53.5122,53.5394,1162479.0
2020-01-29 09:30:00,59.0,59.0,58.87,58.88,514979.0,53.5757,53.5757,53.4577,53.4667,514979.0
2020-01-29 10:00:00,58.87,58.94,58.81,58.94,350868.0,53.4577,53.5212,53.4032,53.5212,350868.0
2020-01-29 10:30:00,58.93,58.98,58.91,58.97,244711.0,53.5122,53.5576,53.494,53.5485,244711.0
2020-01-29 11:00:00,58.97,58.99,58.95,58.98,226956.0,53.5485,53.5666,53.5303,53.5576,226956.0
2020-01-29 11:30:00,58.98,58.99,58.93,58.98,230628.0,53.5576,53.5666,53.5122,53.5576,230628.0
2020-01-29 12:00:00,58.98,58.99,58.96,58.96,90981.0,53.5576,53.5666,53.5394,53.5394,90981.0
2020-01-29 12:30:00,58.96,58.96,58.92,58.92,155973.0,53.5394,53.5394,53.5031,53.5031,155973.0
2020-01-29 13:00:00,58.92,58.95,58.9,58.95,118288.0,53.5031,53.5303,53.4849,53.5303,118288.0
2020-01-29 13:30:00,58.95,58.96,58.91,58.92,152451.0,53.5303,53.5394,53.494,53.5031,152451.0
2020-01-29 14:00:00,58.91,59.0,58.91,58.95,198336.0,53.494,53.5757,53.494,53.5303,198336.0
2020-01-29 14:30:00,58.95,58.96,58.92,58.93,210293.0,53.5303,53.5394,53.5031,53.5122,210293.0
2020-01-29 15:00:00,58.93,58.94,58.83,58.88,329301.0,53.5122,53.5212,53.4213,53.4667,329301.0
2020-01-29 15:30:00,58.87,58.9,58.79,58.79,535629.0,53.4577,53.4849,53.385,53.385,535629.0
2020-01-30 09:30:00,58.24,58.4,58.22,58.3,1278724.0,52.8856,53.0309,52.8674,52.9401,1278724.0
2020-01-30 10:00:00,58.29,58.39,58.25,58.28,566955.0,52.931,53.0218,52.8947,52.9219,566955.0
2020-01-30 10:30:00,58.28,58.28,58.07,58.09,649224.0,52.9219,52.9219,52.7312,52.7494,649224.0
2020-01-30 11:00:00,58.09,58.32,58.08,58.29,2784413.0,52.7494,52.9582,52.7403,52.931,2784413.0
2020-01-30 11:30:00,58.29,58.43,58.28,58.38,4059006.0,52.931,53.0581,52.9219,53.0127,4059006.0
2020-01-30 12:00:00,58.39,58.41,58.34,58.34,200526.0,53.0218,53.04,52.9764,52.9764,200526.0
2020-01-30 12:30:00,58.33,58.35,58.22,58.28,381564.0,52.9673,52.9855,52.8674,52.9219,381564.0
2020-01-30 13:00:00,58.28,58.32,58.25,58.3,165372.0,52.9219,52.9582,52.8947,52.9401,165372.0
2020-01-30 13:30:00,58.3,58.35,58.27,58.3,178555.0,52.9401,52.9855,52.9128,52.9401,178555.0
2020-01-30 14:00:00,58.31,58.39,58.29,58.38,245618.0,52.9492,53.0218,52.931,53.0127,245618.0
2020-01-30 14:30:00,58.38,58.51,58.28,58.48,2207393.0,53.0127,53.1308,52.9219,53.1035,2207393.0
2020-01-30 15:00:00,58.49,58.63,58.46,58.58,1271423.0,53.1126,53.2397,53.0854,53.1943,1271423.0
2020-01-30 15:30:00,58.58,58.72,58.57,58.71,1990514.0,53.1943,53.3215,53.1852,53.3124,1990514.0
2020-01-31 09:30:00,58.07,58.11,57.88,57.95,1544404.0,52.7312,52.7675,52.5587,52.6222,1544404.0
2020-01-31 10:00:00,57.94,57.94,57.81,57.82,778221.0,52.6132,52.6132,52.4951,52.5042,778221.0
2020-01-31 10:30:00,57.81,57.85,57.74,57.83,824253.0,52.4951,52.5314,52.4316,52.5133,824253.0
2020-01-31 11:00:00,57.82,57.92,57.74,57.83,1380925.0,52.5042,52.595,52.4316,52.5133,1380925.0
2020-01-31 11:30:00,57.83,57.98,57.78,57.98,761872.0,52.5133,52.6495,52.4679,52.6495,761872.0
2020-01-31 12:00:00,57.98,57.99,57.79,57.84,506394.0,52.6495,52.6586,52.477,52.5224,506394.0
2020-01-31 12:30:00,57.84,57.84,57.67,57.74,823964.0,52.5224,52.5224,52.368,52.4316,823964.0
2020-01-31 13:00:00,57.74,57.8,57.69,57.73,410293.0,52.4316,52.486,52.3862,52.4225,410293.0
2020-01-31 13:30:00,57.74,57.75,57.67,57.73,793050.0,52.4316,52.4406,52.368,52.4225,793050.0
2020-01-31 14:00:00,57.73,57.79,57.69,57.73,592728.0,52.4225,52.477,52.3862,52.4225,592728.0
2020-01-31 14:30:00,57.73,57.82,57.72,57.79,565550.0,52.4225,52.5042,52.4134,52.477,565550.0
2020-01-31 15:00:00,57.79,57.8,57.62,57.63,1384898.0,52.477,52.486,52.3226,52.3317,1384898.0
2020-01-31 15:30:00,57.63,57.8,57.56,57.76,3271717.0,52.3317,52.486,52.2681,52.4497,3271717.0
2020-02-03 09:30:00,58.17,58.36,58.16,58.34,990799.0,52.822,52.9946,52.8129,52.9764,990799.0
2020-02-03 10:00:00,58.33,58.45,58.33,58.45,1439698.0,52.9673,53.0763,52.9673,53.0763,1439698.0
2020-02-03 10:30:00,58.45,58.45,58.29,58.34,786328.0,53.0763,53.0763,52.931,52.9764,786328.0
2020-02-03 11:00:00,58.34,58.38,58.28,58.29,343498.0,52.9764,53.0127,52.9219,52.931,343498.0
2020-02-03 11:30:00,58.29,58.3,58.19,58.25,304201.0,52.931,52.9401,52.8402,52.8947,304201.0
2020-02-03 12:00:00,58.25,58.34,58.21,58.31,370664.0,52.8947,52.9764,52.8583,52.9492,370664.0
2020-02-03 12:30:00,58.3,58.34,58.26,58.33,473884.0,52.9401,52.9764,52.9037,52.9673,473884.0
2020-02-03 13:00:00,58.33,58.34,58.24,58.24,300730.0,52.9673,52.9764,52.8856,52.8856,300730.0
2020-02-03 13:30:00,58.24,58.3,58.23,58.28,195401.0,52.8856,52.9401,52.8765,52.9219,195401.0
2020-02-03 14:00:00,58.28,58.28,58.22,58.25,242496.0,52.9219,52.9219,52.8674,52.8947,242496.0
2020-02-03 14:30:00,58.25,58.3,58.2,58.26,191476.0,52.8947,52.9401,52.8493,52.9037,191476.0
2020-02-03 15:00:00,58.26,58.31,58.24,58.3,197488.0,52.9037,52.9492,52.8856,52.9401,197488.0
2020-02-03 15:30:00,58.3,58.32,58.19,58.23,956842.0,52.9401,52.9582,52.8402,52.8765,956842.0
2020-02-04 09:30:00,59.05,59.12,58.99,59.09,1054914.0,53.6211,53.6847,53.5666,53.6574,1054914.0
2020-02-04 10:00:00,59.09,59.14,59.04,59.12,718209.0,53.6574,53.7028,53.612,53.6847,718209.0
2020-02-04 10:30:00,59.12,59.15,59.09,59.12,702354.0,53.6847,53.7119,53.6574,53.6847,702354.0
2020-02-04 11:00:00,59.11,59.16,59.09,59.14,653668.0,53.6756,53.721,53.6574,53.7028,653668.0
2020-02-04 11:30:00,59.14,59.19,59.12,59.14,518601.0,53.7028,53.7482,53.6847,53.7028,518601.0
2020-02-04 12:00:00,59.14,59.18,59.12,59.17,399477.0,53.7028,53.7392,53.6847,53.7301,399477.0
2020-02-04 12:30:00,59.17,59.18,59.13,59.15,431002.0,53.7301,53.7392,53.6938,53.7119,431002.0
2020-02-04 13:00:00,59.15,59.16,59.07,59.08,484004.0,53.7119,53.721,53.6393,53.6484,484004.0
2020-02-04 13:30:00,59.08,59.13,59.08,59.12,199518.0,53.6484,53.6938,53.6484,53.6847,199518.0
2020-02-04 14:00:00,59.12,59.13,59.09,59.1,145840.0,53.6847,53.6938,53.6574,53.6665,145840.0
2020-02-04 14:30:00,59.09,59.12,59.08,59.11,295414.0,53.6574,53.6847,53.6484,53.6756,295414.0
2020-02-04 15:00:00,59.11,59.12,59.07,59.12,304421.0,53.6756,53.6847,53.6393,53.6847,304421.0
2020-02-04 15:30:00,59.12,59.13,59.07,59.09,1801327.0,53.6847,53.6938,53.6393,53.6574,1801327.0
2020-02-05 09:30:00,59.58,59.6,59.46,59.51,743391.0,54.1024,54.1206,53.9934,54.0388,743391.0
2020-02-05 10:00:00,59.52,59.56,59.41,59.45,583840.0,54.0479,54.0842,53.948,53.9843,583840.0
2020-02-05 10:30:00,59.45,59.59,59.42,59.57,915124.0,53.9843,54.1115,53.9571,54.0933,915124.0
2020-02-05 11:00:00,59.57,59.63,59.55,59.62,519557.0,54.0933,54.1478,54.0752,54.1387,519557.0
2020-02-05 11:30:00,59.61,59.63,59.49,59.6,522382.0,54.1296,54.1478,54.0207,54.1206,522382.0
2020-02-05 12:00:00,59.59,59.63,59.58,59.6,277586.0,54.1115,54.1478,54.1024,54.1206,277586.0
2020-02-05 12:30:00,59.6,59.62,59.56,59.56,151050.0,54.1206,54.1387,54.0842,54.0842,151050.0
2020-02-05 13:00:00,59.56,59.59,59.55,59.58,450740.0,54.0842,54.1115,54.0752,54.1024,450740.0
2020-02-05 13:30:00,59.57,59.63,59.57,59.61,427337.0,54.0933,54.1478,54.0933,54.1296,427337.0
2020-02-05 14:00:00,59.6,59.62,59.56,59.61,291727.0,54.1206,54.1387,54.0842,54.1296,291727.0
2020-02-05 14:30:00,59.61,59.66,59.6,59.66,440531.0,54.1296,54.175,54.1206,54.175,440531.0
2020-02-05 15:00:00,59.65,59.69,59.65,59.68,746706.0,54.166,54.2023,54.166,54.1932,746706.0
2020-02-05 15:30:00,59.68,59.69,59.64,59.64,2354016.0,54.1932,54.2023,54.1569,54.1569,2354016.0
2020-02-06 09:30:00,60.0,60.0,59.85,59.93,1022231.0,54.4838,54.4838,54.3476,54.4202,1022231.0
2020-02-06 10:00:00,59.94,59.96,59.87,59.88,528679.0,54.4293,54.4475,54.3657,54.3748,528679.0
2020-02-06 10:30:00,59.89,59.94,59.86,59.92,325778.0,54.3839,54.4293,54.3566,54.4111,325778.0
2020-02-06 11:00:00,59.91,60.04,59.91,60.04,549873.0,54.4021,54.5201,54.4021,54.5201,549873.0
2020-02-06 11:30:00,60.04,60.04,59.95,59.96,327032.0,54.5201,54.5201,54.4384,54.4475,327032.0
2020-02-06 12:00:00,59.95,60.04,59.95,60.04,327983.0,54.4384,54.5201,54.4384,54.5201,327983.0
2020-02-06 12:30:00,60.04,60.04,59.98,60.0,259545.0,54.5201,54.5201,54.4656,54.4838,259545.0
2020-02-06 13:00:00,60.0,60.02,59.97,59.98,187352.0,54.4838,54.5019,54.4565,54.4656,187352.0
2020-02-06 13:30:00,59.98,60.01,59.94,59.99,486033.0,54.4656,54.4929,54.4293,54.4747,486033.0
2020-02-06 14:00:00,60.0,60.07,59.98,60.01,681337.0,54.4838,54.5473,54.4656,54.4929,681337.0
2020-02-06 14:30:00,60.02,60.04,60.0,60.01,575121.0,54.5019,54.5201,54.4838,54.4929,575121.0
2020-02-06 15:00:00,60.01,60.02,59.97,59.99,510409.0,54.4929,54.5019,54.4565,54.4747,510409.0
2020-02-06 15:30:00,59.98,60.07,59.98,60.06,1849424.0,54.4656,54.5473,54.4656,54.5383,1849424.0
2020-02-07 09:30:00,59.69,59.76,59.59,59.64,949016.0,54.2023,54.2658,54.1115,54.1569,949016.0
2020-02-07 10:00:00,59.64,59.69,59.59,59.68,348150.0,54.1569,54.2023,54.1115,54.1932,348150.0
2020-02-07 10:30:00,59.68,59.7,59.62,59.63,246123.0,54.1932,54.2114,54.1387,54.1478,246123.0
2020-02-07 11:00:00,59.63,59.69,59.59,59.66,160476.0,54.1478,54.2023,54.1115,54.175,160476.0
2020-02-07 11:30:00,59.67,59.71,59.61,59.65,251208.0,54.1841,54.2204,54.1296,54.166,251208.0
2020-02-07 12:00:00,59.65,59.68,59.63,59.66,219129.0,54.166,54.1932,54.1478,54.175,219129.0
2020-02-07 12:30:00,59.66,59.66,59.63,59.66,137090.0,54.175,54.175,54.1478,54.175,137090.0
2020-02-07 13:00:00,59.65,59.65,59.62,59.64,202132.0,54.166,54.166,54.1387,54.1569,202132.0
2020-02-07 13:30:00,59.65,59.66,59.55,59.56,502778.0,54.166,54.175,54.0752,54.0842,502778.0
2020-02-07 14:00:00,59.56,59.58,59.54,59.57,352641.0,54.0842,54.1024,54.0661,54.0933,352641.0
2020-02-07 14:30:00,59.58,59.62,59.55,59.58,161543.0,54.1024,54.1387,54.0752,54.1024,161543.0
2020-02-07 15:00:00,59.58,59.59,59.52,59.55,194072.0,54.1024,54.1115,54.0479,54.0752,194072.0
2020-02-07 15:30:00,59.55,59.61,59.47,59.5,1604396.0,54.0752,54.1296,54.0025,54.0297,1604396.0
2020-02-10 09:30:00,59.23,59.36,59.23,59.36,353540.0,53.7846,53.9026,53.7846,53.9026,353540.0
2020-02-10 10:00:00,59.37,59.42,59.34,59.4,213812.0,53.9117,53.9571,53.8845,53.9389,213812.0
2020-02-10 10:30:00,59.4,59.46,59.38,59.38,208190.0,53.9389,53.9934,53.9208,53.9208,208190.0
2020-02-10 11:00:00,59.39,59.4,59.34,59.38,241888.0,53.9299,53.9389,53.8845,53.9208,241888.0
2020-02-10 11:30:00,59.38,59.42,59.37,59.38,139142.0,53.9208,53.9571,53.9117,53.9208,139142.0
2020-02-10 12:00:00,59.38,59.38,59.34,59.36,216709.0,53.9208,53.9208,53.8845,53.9026,216709.0
2020-02-10 12:30:00,59.36,59.37,59.32,59.34,139546.0,53.9026,53.9117,53.8663,53.8845,139546.0
2020-02-10 13:00:00,59.35,59.36,59.33,59.35,263676.0,53.8935,53.9026,53.8754,53.8935,263676.0
2020-02-10 13:30:00,59.35,59.37,59.33,59.36,152298.0,53.8935,53.9117,53.8754,53.9026,152298.0
2020-02-10 14:00:00,59.35,59.37,59.32,59.37,424606.0,53.8935,53.9117,53.8663,53.9117,424606.0
2020-02-10 14:30:00,59.36,59.4,59.36,59.4,149311.0,53.9026,53.9389,53.9026,53.9389,149311.0
2020-02-10 15:00:00,59.39,59.46,59.39,59.45,251557.0,53.9299,53.9934,53.9299,53.9843,251557.0
2020-02-10 15:30:00,59.45,59.46,59.38,59.41,4014788.0,53.9843,53.9934,53.9208,53.948,4014788.0
2020-02-11 09:30:00,59.89,59.92,59.77,59.85,1332998.0,54.3839,54.4111,54.2749,54.3476,1332998.0
2020-02-11 10:00:00,59.86,59.96,59.85,59.94,894731.0,54.3566,54.4475,54.3476,54.4293,894731.0
2020-02-11 10:30:00,59.94,59.97,59.88,59.89,535447.0,54.4293,54.4565,54.3748,54.3839,535447.0
2020-02-11 11:00:00,59.89,59.91,59.8,59.83,249617.0,54.3839,54.4021,54.3022,54.3294,249617.0
2020-02-11 11:30:00,59.83,59.84,59.73,59.79,486706.0,54.3294,54.3385,54.2386,54.2931,486706.0
2020-02-11 12:00:00,59.8,59.84,59.78,59.82,450638.0,54.3022,54.3385,54.284,54.3203,450638.0
2020-02-11 12:30:00,59.81,59.86,59.8,59.85,156996.0,54.3112,54.3566,54.3022,54.3476,156996.0
2020-02-11 13:00:00,59.85,59.88,59.84,59.85,118160.0,54.3476,54.3748,54.3385,54.3476,118160.0
2020-02-11 13:30:00,59.86,59.87,59.77,59.79,378836.0,54.3566,54.3657,54.2749,54.2931,378836.0
2020-02-11 14:00:00,59.79,59.8,59.72,59.77,318620.0,54.2931,54.3022,54.2295,54.2749,318620.0
2020-02-11 14:30:00,59.76,59.79,59.73,59.73,332670.0,54.2658,54.2931,54.2386,54.2386,332670.0
2020-02-11 15:00:00,59.73,59.75,59.64,59.69,461225.0,54.2386,54.2568,54.1569,54.2023,461225.0
2020-02-11 15:30:00,59.69,59.72,59.63,59.71,3496749.0,54.2023,54.2295,54.1478,54.2204,3496749.0
2020-02-12 09:30:00,59.47,59.52,59.42,59.46,842339.0,54.0025,54.0479,53.9571,53.9934,842339.0
2020-02-12 10:00:00,59.46,59.48,59.4,59.44,200692.0,53.9934,54.0116,53.9389,53.9753,200692.0
2020-02-12 10:30:00,59.43,59.48,59.41,59.48,1143416.0,53.9662,54.0116,53.948,54.0116,1143416.0
2020-02-12 11:00:00,59.48,59.54,59.47,59.52,642278.0,54.0116,54.0661,54.0025,54.0479,642278.0
2020-02-12 11:30:00,59.52,59.53,59.44,59.5,416251.0,54.0479,54.057,53.9753,54.0297,416251.0
2020-02-12 12:00:00,59.5,59.51,59.46,59.49,488238.0,54.0297,54.0388,53.9934,54.0207,488238.0
2020-02-12 12:30:00,59.48,59.52,59.47,59.48,290904.0,54.0116,54.0479,54.0025,54.0116,290904.0
2020-02-12 13:00:00,59.48,59.49,59.45,59.47,223680.0,54.0116,54.0207,53.9843,54.0025,223680.0
2020-02-12 13:30:00,59.46,59.5,59.45,59.5,857681.0,53.9934,54.0297,53.9843,54.0297,857681.0
2020-02-12 14:00:00,59.5,59.5,59.46,59.47,222733.0,54.0297,54.0297,53.9934,54.0025,222733.0
2020-02-12 14:30:00,59.47,59.49,59.45,59.47,288836.0,54.0025,54.0207,53.9843,54.0025,288836.0
2020-02-12 15:00:00,59.46,59.49,59.43,59.47,779117.0,53.9934,54.0207,53.9662,54.0025,779117.0
2020-02-12 15:30:00,59.47,59.49,59.42,59.43,3619329.0,54.0025,54.0207,53.9571,53.9662,3619329.0
2020-02-13 09:30:00,58.95,59.02,58.91,58.95,863378.0,53.5303,53.5939,53.494,53.5303,863378.0
2020-02-13 10:00:00,58.95,59.0,58.88,58.96,1312776.0,53.5303,53.5757,53.4667,53.5394,1312776.0
2020-02-13 10:30:00,58.96,59.05,58.94,59.04,427897.0,53.5394,53.6211,53.5212,53.612,427897.0
2020-02-13 11:00:00,59.04,59.08,58.99,59.08,434016.0,53.612,53.6484,53.5666,53.6484,434016.0
2020-02-13 11:30:00,59.08,59.14,59.06,59.08,390575.0,53.6484,53.7028,53.6302,53.6484,390575.0
2020-02-13 12:00:00,59.09,59.13,59.09,59.1,131897.0,53.6574,53.6938,53.6574,53.6665,131897.0
2020-02-13 12:30:00,59.1,59.13,59.06,59.07,82977.0,53.6665,53.6938,53.6302,53.6393,82977.0
2020-02-13 13:00:00,59.06,59.1,59.03,59.1,173842.0,53.6302,53.6665,53.603,53.6665,173842.0
2020-02-13 13:30:00,59.1,59.15,59.09,59.14,266270.0,53.6665,53.7119,53.6574,53.7028,266270.0
2020-02-13 14:00:00,59.14,59.15,59.08,59.09,272717.0,53.7028,53.7119,53.6484,53.6574,272717.0
2020-02-13 14:30:00,59.09,59.11,59.06,59.09,266706.0,53.6574,53.6756,53.6302,53.6574,266706.0
2020-02-13 15:00:00,59.09,59.11,59.02,59.02,283628.0,53.6574,53.6756,53.5939,53.5939,283628.0
2020-02-13 15:30:00,59.03,59.03,58.87,58.93,2623791.0,53.603,53.603,53.4577,53.5122,2623791.0
2020-02-14 09:30:00,58.64,58.64,58.49,58.5,455086.0,53.2488,53.2488,53.1126,53.1217,455086.0
2020-02-14 10:00:00,58.51,58.54,58.46,58.53,318244.0,53.1308,53.158,53.0854,53.1489,318244.0
2020-02-14 10:30:00,58.53,58.61,58.5,58.6,303296.0,53.1489,53.2216,53.1217,53.2125,303296.0
2020-02-14 11:00:00,58.6,58.62,58.55,58.57,820740.0,53.2125,53.2307,53.1671,53.1852,820740.0
2020-02-14 11:30:00,58.56,58.59,58.54,58.58,448100.0,53.1762,53.2034,53.158,53.1943,448100.0
2020-02-14 12:00:00,58.57,58.58,58.51,58.53,666028.0,53.1852,53.1943,53.1308,53.1489,666028.0
2020-02-14 12:30:00,58.52,58.53,58.47,58.5,332027.0,53.1398,53.1489,53.0944,53.1217,332027.0
2020-02-14 13:00:00,58.49,58.53,58.46,58.48,531518.0,53.1126,53.1489,53.0854,53.1035,531518.0
2020-02-14 13:30:00,58.48,58.5,58.43,58.44,282558.0,53.1035,53.1217,53.0581,53.0672,282558.0
2020-02-14 14:00:00,58.44,58.47,58.4,58.47,371729.0,53.0672,53.0944,53.0309,53.0944,371729.0
2020-02-14 14:30:00,58.46,58.49,58.39,58.41,480666.0,53.0854,53.1126,53.0218,53.04,480666.0
2020-02-14 15:00:00,58.41,58.43,58.39,58.41,857076.0,53.04,53.0581,53.0218,53.04,857076.0
2020-02-14 15:30:00,58.41,58.47,58.4,58.45,3698679.0,53.04,53.0944,53.0309,53.0763,3698679.0
2020-02-18 09:30:00,57.68,57.83,57.66,57.82,1318818.0,52.3771,52.5133,52.3589,52.5042,1318818.0
2020-02-18 10:00:00,57.83,57.83,57.69,57.7,605742.0,52.5133,52.5133,52.3862,52.3952,605742.0
2020-02-18 10:30:00,57.7,57.76,57.67,57.73,3964925.0,52.3952,52.4497,52.368,52.4225,3964925.0
2020-02-18 11:00:00,57.73,57.74,57.6,57.61,1070742.0,52.4225,52.4316,52.3044,52.3135,1070742.0
2020-02-18 11:30:00,57.61,57.64,57.56,57.59,928488.0,52.3135,52.3408,52.2681,52.2953,928488.0
2020-02-18 12:00:00,57.59,57.64,57.58,57.63,862016.0,52.2953,52.3408,52.2863,52.3317,862016.0
2020-02-18 12:30:00,57.63,57.65,57.61,57.63,1142170.0,52.3317,52.3498,52.3135,52.3317,1142170.0
2020-02-18 13:00:00,57.63,57.66,57.63,57.65,1551482.0,52.3317,52.3589,52.3317,52.3498,1551482.0
2020-02-18 13:30:00,57.65,57.66,57.58,57.6,1250238.0,52.3498,52.3589,52.2863,52.3044,1250238.0
2020-02-18 14:00:00,57.6,57.66,57.56,57.64,1146838.0,52.3044,52.3589,52.2681,52.3408,1146838.0
2020-02-18 14:30:00,57.64,57.64,57.58,57.58,603317.0,52.3408,52.3408,52.2863,52.2863,603317.0
2020-02-18 15:00:00,57.59,57.62,57.55,57.58,471337.0,52.2953,52.3226,52.259,52.2863,471337.0
2020-02-18 15:30:00,57.58,57.61,57.53,57.6,1852348.0,52.2863,52.3135,52.2409,52.3044,1852348.0
2020-02-19 09:30:00,57.74,57.8,57.69,57.74,827962.0,52.4316,52.486,52.3862,52.4316,827962.0
2020-02-19 10:00:00,57.73,57.74,57.67,57.7,453776.0,52.4225,52.4316,52.368,52.3952,453776.0
2020-02-19 10:30:00,57.71,57.73,57.67,57.71,241737.0,52.4043,52.4225,52.368,52.4043,241737.0
2020-02-19 11:00:00,57.71,57.77,57.71,57.73,256934.0,52.4043,52.4588,52.4043,52.4225,256934.0
2020-02-19 11:30:00,57.73,57.74,57.66,57.71,544238.0,52.4225,52.4316,52.3589,52.4043,544238.0
2020-02-19 12:00:00,57.71,57.75,57.69,57.73,233654.0,52.4043,52.4406,52.3862,52.4225,233654.0
2020-02-19 12:30:00,57.73,57.74,57.67,57.67,411142.0,52.4225,52.4316,52.368,52.368,411142.0
2020-02-19 13:00:00,57.67,57.68,57.64,57.66,135130.0,52.368,52.3771,52.3408,52.3589,135130.0
2020-02-19 13:30:00,57.66,57.66,57.58,57.6,274482.0,52.3589,52.3589,52.2863,52.3044,274482.0
2020-02-19 14:00:00,57.59,57.61,57.57,57.58,614023.0,52.2953,52.3135,52.2772,52.2863,614023.0
2020-02-19 14:30:00,57.58,57.6,57.52,57.54,446882.0,52.2863,52.3044,52.2318,52.2499,446882.0
2020-02-19 15:00:00,57.54,57.56,57.51,57.51,688916.0,52.2499,52.2681,52.2227,52.2227,688916.0
2020-02-19 15:30:00,57.51,57.56,57.49,57.52,1834194.0,52.2227,52.2681,52.2045,52.2318,1834194.0
2020-02-20 09:30:00,57.13,57.19,57.09,57.15,739632.0,51.8776,51.9321,51.8413,51.8958,739632.0
2020-02-20 10:00:00,57.14,57.21,57.14,57.17,395155.0,51.8867,51.9503,51.8867,51.914,395155.0
2020-02-20 10:30:00,57.17,57.2,57.14,57.14,582678.0,51.914,51.9412,51.8867,51.8867,582678.0
2020-02-20 11:00:00,57.15,57.15,56.87,56.87,1391718.0,51.8958,51.8958,51.6415,51.6415,1391718.0
2020-02-20 11:30:00,56.87,56.9,56.71,56.83,1861687.0,51.6415,51.6688,51.4963,51.6052,1861687.0
2020-02-20 12:00:00,56.82,56.84,56.7,56.76,1167296.0,51.5961,51.6143,51.4872,51.5417,1167296.0
2020-02-20 12:30:00,56.77,56.83,56.73,56.83,960073.0,51.5507,51.6052,51.5144,51.6052,960073.0
2020-02-20 13:00:00,56.83,56.95,56.81,56.89,300640.0,51.6052,51.7142,51.5871,51.6597,300640.0
2020-02-20 13:30:00,56.9,56.91,56.84,56.88,257418.0,51.6688,51.6779,51.6143,51.6506,257418.0
2020-02-20 14:00:00,56.88,56.98,56.88,56.94,195380.0,51.6506,51.7414,51.6506,51.7051,195380.0
2020-02-20 14:30:00,56.95,57.01,56.93,56.94,292911.0,51.7142,51.7687,51.696,51.7051,292911.0
2020-02-20 15:00:00,56.94,56.97,56.88,56.97,727239.0,51.7051,51.7323,51.6506,51.7323,727239.0
2020-02-20 15:30:00,56.97,57.09,56.95,57.08,3103402.0,51.7323,51.8413,51.7142,51.8322,3103402.0
2020-02-21 09:30:00,56.73,56.77,56.46,56.54,2309210.0,51.5144,51.5507,51.2692,51.3419,2309210.0
2020-02-21 10:00:00,56.54,56.7,56.5,56.64,902397.0,51.3419,51.4872,51.3056,51.4327,902397.0
2020-02-21 10:30:00,56.63,56.64,56.51,56.62,1209560.0,51.4236,51.4327,51.3146,51.4145,1209560.0
2020-02-21 11:00:00,56.63,56.73,56.6,56.73,676256.0,51.4236,51.5144,51.3964,51.5144,676256.0
2020-02-21 11:30:00,56.73,56.76,56.68,56.71,2353091.0,51.5144,51.5417,51.469,51.4963,2353091.0
2020-02-21 12:00:00,56.71,56.77,56.68,56.7,912735.0,51.4963,51.5507,51.469,51.4872,912735.0
2020-02-21 12:30:00,56.7,56.73,56.65,56.68,393182.0,51.4872,51.5144,51.4418,51.469,393182.0
2020-02-21 13:00:00,56.68,56.71,56.62,56.62,184758.0,51.469,51.4963,51.4145,51.4145,184758.0
2020-02-21 13:30:00,56.62,56.63,56.54,56.59,453692.0,51.4145,51.4236,51.3419,51.3873,453692.0
2020-02-21 14:00:00,56.58,56.62,56.56,56.6,284618.0,51.3782,51.4145,51.36,51.3964,284618.0
2020-02-21 14:30:00,56.6,56.63,56.55,56.57,1138086.0,51.3964,51.4236,51.351,51.3691,1138086.0
2020-02-21 15:00:00,56.56,56.58,56.51,56.55,758973.0,51.36,51.3782,51.3146,51.351,758973.0
2020-02-21 15:30:00,56.55,56.67,56.51,56.64,1932638.0,51.351,51.4599,51.3146,51.4327,1932638.0
2020-02-24 09:30:00,54.62,55.16,54.59,55.13,2505978.0,49.5984,50.0888,49.5712,50.0615,2505978.0
2020-02-24 10:00:00,55.13,55.2,54.99,55.01,1403759.0,50.0615,50.1251,49.9344,49.9525,1403759.0
2020-02-24 10:30:00,55.01,55.06,54.93,55.04,1703700.0,49.9525,49.9979,49.8799,49.9798,1703700.0
2020-02-24 11:00:00,55.03,55.06,54.9,54.97,2074098.0,49.9707,49.9979,49.8527,49.9162,2074098.0
2020-02-24 11:30:00,54.97,55.01,54.81,54.84,1616420.0,49.9162,49.9525,49.7709,49.7982,1616420.0
2020-02-24 12:00:00,54.83,54.83,54.7,54.75,703708.0,49.7891,49.7891,49.671,49.7164,703708.0
2020-02-24 12:30:00,54.76,54.91,54.72,54.77,588599.0,49.7255,49.8617,49.6892,49.7346,588599.0
2020-02-24 13:00:00,54.76,54.8,54.67,54.8,696271.0,49.7255,49.7619,49.6438,49.7619,696271.0
2020-02-24 13:30:00,54.79,54.87,54.75,54.86,884133.0,49.7528,49.8254,49.7164,49.8163,884133.0
2020-02-24 14:00:00,54.85,54.92,54.73,54.91,658267.0,49.8073,49.8708,49.6983,49.8617,658267.0
2020-02-24 14:30:00,54.92,55.07,54.87,55.04,864384.0,49.8708,50.007,49.8254,49.9798,864384.0
2020-02-24 15:00:00,55.05,55.09,54.94,54.94,1534809.0,49.9889,50.0252,49.889,49.889,1534809.0
2020-02-24 15:30:00,54.95,55.0,54.72,54.73,2047050.0,49.8981,49.9435,49.6892,49.6983,2047050.0
2020-02-25 09:30:00,55.41,55.49,55.2,55.3,3059152.0,50.3158,50.3884,50.1251,50.2159,3059152.0
2020-02-25 10:00:00,55.31,55.37,55.04,55.07,1805308.0,50.225,50.2794,49.9798,50.007,1805308.0
2020-02-25 10:30:00,55.07,55.19,54.93,55.04,2066137.0,50.007,50.116,49.8799,49.9798,2066137.0
2020-02-25 11:00:00,55.03,55.08,54.84,54.92,1639584.0,49.9707,50.0161,49.7982,49.8708,1639584.0
2020-02-25 11:30:00,54.92,55.01,54.86,54.94,914932.0,49.8708,49.9525,49.8163,49.889,914932.0
2020-02-25 12:00:00,54.94,55.0,54.86,54.89,617978.0,49.889,49.9435,49.8163,49.8436,617978.0
2020-02-25 12:30:00,54.89,54.97,54.83,54.83,967847.0,49.8436,49.9162,49.7891,49.7891,967847.0
2020-02-25 13:00:00,54.83,54.9,54.76,54.79,732551.0,49.7891,49.8527,49.7255,49.7528,732551.0
2020-02-25 13:30:00,54.79,54.83,54.67,54.68,644706.0,49.7528,49.7891,49.6438,49.6529,644706.0
2020-02-25 14:00:00,54.68,54.72,54.46,54.47,1496913.0,49.6529,49.6892,49.4531,49.4622,1496913.0
2020-02-25 14:30:00,54.47,54.67,54.39,54.62,1387848.0,49.4622,49.6438,49.3895,49.5984,1387848.0
2020-02-25 15:00:00,54.62,54.76,54.47,54.53,1486475.0,49.5984,49.7255,49.4622,49.5167,1486475.0
2020-02-25 15:30:00,54.52,54.7,54.4,54.6,3645983.0,49.5076,49.671,49.3986,49.5802,3645983.0
2020-02-26 09:30:00,55.07,55.45,55.06,55.22,2486838.0,50.007,50.3521,49.9979,50.1432,2486838.0
2020-02-26 10:00:00,55.21,55.38,55.12,55.28,1743130.0,50.1342,50.2885,50.0524,50.1977,1743130.0
2020-02-26 10:30:00,55.28,55.43,55.26,55.34,1476322.0,50.1977,50.3339,50.1796,50.2522,1476322.0
2020-02-26 11:00:00,55.33,55.42,55.23,55.39,1435561.0,50.2431,50.3249,50.1523,50.2976,1435561.0
2020-02-26 11:30:00,55.39,55.44,55.2,55.21,962644.0,50.2976,50.343,50.1251,50.1342,962644.0
2020-02-26 12:00:00,55.21,55.22,54.92,55.07,2218885.0,50.1342,50.1432,49.8708,50.007,2218885.0
2020-02-26 12:30:00,55.07,55.19,55.03,55.08,1388844.0,50.007,50.116,49.9707,50.0161,1388844.0
2020-02-26 13:00:00,55.08,55.12,54.98,55.09,990103.0,50.0161,50.0524,49.9253,50.0252,990103.0
2020-02-26 13:30:00,55.08,55.09,54.8,54.84,2787328.0,50.0161,50.0252,49.7619,49.7982,2787328.0
2020-02-26 14:00:00,54.84,55.06,54.79,54.96,1073362.0,49.7982,49.9979,49.7528,49.9071,1073362.0
2020-02-26 14:30:00,54.96,55.07,54.87,54.9,1452229.0,49.9071,50.007,49.8254,49.8527,1452229.0
2020-02-26 15:00:00,54.9,55.14,54.9,55.01,1333903.0,49.8527,50.0706,49.8527,49.9525,1333903.0
2020-02-26 15:30:00,55.01,55.06,54.89,54.9,2232090.0,49.9525,49.9979,49.8436,49.8527,2232090.0
2020-02-27 09:30:00,53.73,53.91,53.55,53.68,5731947.0,48.7902,48.9537,48.6268,48.7448,5731947.0
2020-02-27 10:00:00,53.68,53.74,53.47,53.5,2686152.0,48.7448,48.7993,48.5541,48.5814,2686152.0
2020-02-27 10:30:00,53.5,53.79,53.38,53.78,2795562.0,48.5814,48.8447,48.4724,48.8356,2795562.0
2020-02-27 11:00:00,53.78,53.96,53.73,53.74,2751418.0,48.8356,48.9991,48.7902,48.7993,2751418.0
2020-02-27 11:30:00,53.73,53.94,53.57,53.92,1977244.0,48.7902,48.9809,48.6449,48.9628,1977244.0
2020-02-27 12:00:00,53.92,54.18,53.88,54.15,2581086.0,48.9628,49.1989,48.9264,49.1716,2581086.0
2020-02-27 12:30:00,54.14,54.28,54.07,54.07,1463533.0,49.1625,49.2897,49.099,49.099,1463533.0
2020-02-27 13:00:00,54.08,54.21,53.98,53.99,880061.0,49.108,49.2261,49.0172,49.0263,880061.0
2020-02-27 13:30:00,53.99,54.03,53.64,53.71,2060428.0,49.0263,49.0626,48.7085,48.7721,2060428.0
2020-02-27 14:00:00,53.7,53.82,53.61,53.8,1174423.0,48.763,48.8719,48.6813,48.8538,1174423.0
2020-02-27 14:30:00,53.79,53.83,53.66,53.68,941948.0,48.8447,48.881,48.7267,48.7448,941948.0
2020-02-27 15:00:00,53.67,53.81,53.58,53.58,1484955.0,48.7357,48.8629,48.654,48.654,1484955.0
2020-02-27 15:30:00,53.58,53.6,53.03,53.03,2972055.0,48.654,48.6722,48.1546,48.1546,2972055.0
2020-02-28 09:30:00,52.08,52.64,51.89,52.02,5020490.0,47.2919,47.8004,47.1194,47.2374,5020490.0
2020-02-28 10:00:00,52.01,52.17,51.73,51.74,3626189.0,47.2284,47.3736,46.9741,46.9832,3626189.0
2020-02-28 10:30:00,51.74,52.2,51.72,52.09,2555351.0,46.9832,47.4009,46.965,47.301,2555351.0
2020-02-28 11:00:00,52.08,52.11,51.69,52.01,2729042.0,47.2919,47.3192,46.9378,47.2284,2729042.0
2020-02-28 11:30:00,52.02,52.76,51.96,52.21,2775833.0,47.2374,47.9094,47.183,47.41,2775833.0
2020-02-28 12:00:00,52.2,52.29,51.95,52.28,1157468.0,47.4009,47.4826,47.1739,47.4735,1157468.0
2020-02-28 12:30:00,52.29,52.44,52.19,52.41,1425983.0,47.4826,47.6188,47.3918,47.5916,1425983.0
2020-02-28 13:00:00,52.42,52.49,52.21,52.23,899280.0,47.6007,47.6642,47.41,47.4281,899280.0
2020-02-28 13:30:00,52.22,52.23,51.78,51.92,1376840.0,47.419,47.4281,47.0195,47.1466,1376840.0
2020-02-28 14:00:00,51.91,52.12,51.78,52.03,823727.0,47.1375,47.3282,47.0195,47.2465,823727.0
2020-02-28 14:30:00,52.03,52.48,51.98,52.26,1940725.0,47.2465,47.6551,47.2011,47.4554,1940725.0
2020-02-28 15:00:00,52.26,52.49,52.03,52.21,2064762.0,47.4554,47.6642,47.2465,47.41,2064762.0
2020-02-28 15:30:00,52.21,53.0,52.12,52.98,5944159.0,47.41,48.1273,47.3282,48.1092,5944159.0
2020-03-02 09:30:00,52.91,52.93,52.53,52.72,5200517.0,48.0456,48.0638,47.7005,47.8731,5200517.0
2020-03-02 10:00:00,52.73,52.8,52.5,52.63,2239183.0,47.8822,47.9457,47.6733,47.7914,2239183.0
2020-03-02 10:30:00,52.64,52.99,52.49,52.82,2460832.0,47.8004,48.1183,47.6642,47.9639,2460832.0
2020-03-02 11:00:00,52.81,53.22,52.75,53.07,2252846.0,47.9548,48.3271,47.9003,48.1909,2252846.0
2020-03-02 11:30:00,53.08,53.32,52.98,53.3,1870603.0,48.2,48.4179,48.1092,48.3998,1870603.0
2020-03-02 12:00:00,53.3,53.34,53.04,53.13,877903.0,48.3998,48.4361,48.1637,48.2454,877903.0
2020-03-02 12:30:00,53.13,53.35,53.13,53.32,674897.0,48.2454,48.4452,48.2454,48.4179,674897.0
2020-03-02 13:00:00,53.32,53.35,53.09,53.14,750333.0,48.4179,48.4452,48.2091,48.2545,750333.0
2020-03-02 13:30:00,53.14,53.24,53.08,53.24,630209.0,48.2545,48.3453,48.2,48.3453,630209.0
2020-03-02 14:00:00,53.23,53.28,53.15,53.16,840015.0,48.3362,48.3816,48.2635,48.2726,840015.0
2020-03-02 14:30:00,53.16,53.21,52.79,52.9,1148214.0,48.2726,48.318,47.9366,48.0365,1148214.0
2020-03-02 15:00:00,52.9,53.36,52.89,53.35,1139695.0,48.0365,48.4542,48.0275,48.4452,1139695.0
2020-03-02 15:30:00,53.36,53.71,53.32,53.63,3067849.0,48.4542,48.7721,48.4179,48.6994,3067849.0
2020-03-03 09:30:00,53.55,53.56,53.15,53.22,1581553.0,48.6268,48.6359,48.2635,48.3271,1581553.0
2020-03-03 10:00:00,53.22,54.07,53.22,53.62,3560721.0,48.3271,49.099,48.3271,48.6903,3560721.0
2020-03-03 10:30:00,53.62,53.84,53.43,53.7,2795455.0,48.6903,48.8901,48.5178,48.763,2795455.0
2020-03-03 11:00:00,53.69,53.74,52.99,53.02,3816548.0,48.7539,48.7993,48.1183,48.1455,3816548.0
2020-03-03 11:30:00,53.02,53.48,52.99,53.48,1344232.0,48.1455,48.5632,48.1183,48.5632,1344232.0
2020-03-03 12:00:00,53.48,53.53,53.3,53.35,1026987.0,48.5632,48.6086,48.3998,48.4452,1026987.0
2020-03-03 12:30:00,53.35,53.4,53.21,53.27,754193.0,48.4452,48.4906,48.318,48.3725,754193.0
2020-03-03 13:00:00,53.26,53.27,52.93,53.03,1244033.0,48.3634,48.3725,48.0638,48.1546,1244033.0
2020-03-03 13:30:00,53.01,53.11,52.73,52.75,1168303.0,48.1364,48.2272,47.8822,47.9003,1168303.0
2020-03-03 14:00:00,52.75,52.81,52.52,52.77,1770301.0,47.9003,47.9548,47.6915,47.9185,1770301.0
2020-03-03 14:30:00,52.77,52.9,52.6,52.83,1033699.0,47.9185,48.0365,47.7641,47.973,1033699.0
2020-03-03 15:00:00,52.85,53.25,52.77,53.25,1244604.0,47.9911,48.3544,47.9185,48.3544,1244604.0
2020-03-03 15:30:00,53.24,53.24,52.76,52.95,2241413.0,48.3453,48.3453,47.9094,48.0819,2241413.0
2020-03-04 09:30:00,53.55,53.66,53.3,53.41,1620421.0,48.6268,48.7267,48.3998,48.4996,1620421.0
2020-03-04 10:00:00,53.4,53.61,53.23,53.52,1683300.0,48.4906,48.6813,48.3362,48.5995,1683300.0
2020-03-04 10:30:00,53.52,53.53,53.35,53.43,1713810.0,48.5995,48.6086,48.4452,48.5178,1713810.0
2020-03-04 11:00:00,53.42,53.52,53.36,53.51,1059366.0,48.5087,48.5995,48.4542,48.5905,1059366.0
2020-03-04 11:30:00,53.52,53.58,53.41,53.53,1187797.0,48.5995,48.654,48.4996,48.6086,1187797.0
2020-03-04 12:00:00,53.54,53.67,53.54,53.66,766193.0,48.6177,48.7357,48.6177,48.7267,766193.0
2020-03-04 12:30:00,53.67,53.8,53.6,53.79,1004485.0,48.7357,48.8538,48.6722,48.8447,1004485.0
2020-03-04 13:00:00,53.8,53.98,53.78,53.92,1216847.0,48.8538,49.0172,48.8356,48.9628,1216847.0
2020-03-04 13:30:00,53.92,53.95,53.85,53.88,1198051.0,48.9628,48.99,48.8992,48.9264,1198051.0
2020-03-04 14:00:00,53.88,53.94,53.82,53.9,1154587.0,48.9264,48.9809,48.8719,48.9446,1154587.0
2020-03-04 14:30:00,53.91,53.94,53.85,53.91,1337523.0,48.9537,48.9809,48.8992,48.9537,1337523.0
2020-03-04 15:00:00,53.91,54.07,53.89,54.06,1005105.0,48.9537,49.099,48.9355,49.0899,1005105.0
2020-03-04 15:30:00,54.06,54.12,53.94,54.08,3150328.0,49.0899,49.1444,48.9809,49.108,3150328.0
2020-03-05 09:30:00,53.13,53.27,53.07,53.16,2347067.0,48.2454,48.3725,48.1909,48.2726,2347067.0
2020-03-05 10:00:00,53.16,53.3,53.09,53.13,1234845.0,48.2726,48.3998,48.2091,48.2454,1234845.0
2020-03-05 10:30:00,53.13,53.29,53.11,53.23,624046.0,48.2454,48.3907,48.2272,48.3362,624046.0
2020-03-05 11:00:00,53.23,53.43,53.22,53.33,819502.0,48.3362,48.5178,48.3271,48.427,819502.0
2020-03-05 11:30:00,53.33,53.37,53.18,53.22,550677.0,48.427,48.4633,48.2908,48.3271,550677.0
2020-03-05 12:00:00,53.22,53.25,53.03,53.11,773020.0,48.3271,48.3544,48.1546,48.2272,773020.0
2020-03-05 12:30:00,53.1,53.17,52.98,52.99,901139.0,48.2181,48.2817,48.1092,48.1183,901139.0
2020-03-05 13:00:00,53.0,53.06,52.92,53.05,723199.0,48.1273,48.1818,48.0547,48.1727,723199.0
2020-03-05 13:30:00,53.06,53.14,53.01,53.12,585587.0,48.1818,48.2545,48.1364,48.2363,585587.0
2020-03-05 14:00:00,53.12,53.14,52.97,53.0,722331.0,48.2363,48.2545,48.1001,48.1273,722331.0
2020-03-05 14:30:00,53.0,53.1,52.97,53.05,742883.0,48.1273,48.2181,48.1001,48.1727,742883.0
2020-03-05 15:00:00,53.05,53.09,52.92,53.02,1122462.0,48.1727,48.2091,48.0547,48.1455,1122462.0
2020-03-05 15:30:00,53.01,53.26,52.99,53.12,1939121.0,48.1364,48.3634,48.1183,48.2363,1939121.0
2020-03-06 09:30:00,52.34,52.49,52.23,52.39,2123721.0,47.528,47.6642,47.4281,47.5734,2123721.0
2020-03-06 10:00:00,52.38,52.52,52.28,52.51,1656946.0,47.5643,47.6915,47.4735,47.6824,1656946.0
2020-03-06 10:30:00,52.49,52.76,52.43,52.65,1993748.0,47.6642,47.9094,47.6097,47.8095,1993748.0
2020-03-06 11:00:00,52.65,52.65,52.43,52.5,1440155.0,47.8095,47.8095,47.6097,47.6733,1440155.0
2020-03-06 11:30:00,52.5,52.61,52.39,52.44,842107.0,47.6733,47.7732,47.5734,47.6188,842107.0
2020-03-06 12:00:00,52.45,52.45,52.33,52.35,622243.0,47.6279,47.6279,47.5189,47.5371,622243.0
2020-03-06 12:30:00,52.36,52.52,52.34,52.42,551271.0,47.5462,47.6915,47.528,47.6007,551271.0
2020-03-06 13:00:00,52.42,52.56,52.4,52.47,361706.0,47.6007,47.7278,47.5825,47.6461,361706.0
2020-03-06 13:30:00,52.47,52.56,52.38,52.4,442516.0,47.6461,47.7278,47.5643,47.5825,442516.0
2020-03-06 14:00:00,52.4,52.46,52.28,52.29,636484.0,47.5825,47.637,47.4735,47.4826,636484.0
2020-03-06 14:30:00,52.29,52.32,52.22,52.25,650387.0,47.4826,47.5099,47.419,47.4463,650387.0
2020-03-06 15:00:00,52.24,52.41,52.16,52.33,2518563.0,47.4372,47.5916,47.3646,47.5189,2518563.0
2020-03-06 15:30:00,52.33,52.68,52.3,52.61,3199720.0,47.5189,47.8368,47.4917,47.7732,3199720.0
2020-03-09 09:30:00,49.54,50.25,49.4,50.06,676996.0,44.9854,45.6302,44.8583,45.4576,676996.0
2020-03-09 10:00:00,50.06,50.79,49.89,50.56,1426520.0,45.4576,46.1205,45.3033,45.9117,1426520.0
2020-03-09 10:30:00,50.55,50.64,50.04,50.09,1307364.0,45.9026,45.9843,45.4395,45.4849,1307364.0
2020-03-09 11:00:00,50.09,50.6,50.06,50.43,1822914.0,45.4849,45.948,45.4576,45.7936,1822914.0
2020-03-09 11:30:00,50.42,50.87,50.26,50.58,1065074.0,45.7845,46.1932,45.6392,45.9298,1065074.0
2020-03-09 12:00:00,50.58,50.83,50.41,50.42,1272095.0,45.9298,46.1568,45.7755,45.7845,1272095.0
2020-03-09 12:30:00,50.42,50.48,50.15,50.27,798513.0,45.7845,45.839,45.5394,45.6483,798513.0
2020-03-09 13:00:00,50.27,50.45,50.12,50.16,1962541.0,45.6483,45.8118,45.5121,45.5484,1962541.0
2020-03-09 13:30:00,50.16,50.23,49.9,49.9,931872.0,45.5484,45.612,45.3123,45.3123,931872.0
2020-03-09 14:00:00,49.9,50.17,49.73,49.85,1095545.0,45.3123,45.5575,45.158,45.2669,1095545.0
2020-03-09 14:30:00,49.84,50.31,49.8,50.23,1105002.0,45.2579,45.6846,45.2215,45.612,1105002.0
2020-03-09 15:00:00,50.23,50.55,50.13,50.4,2040679.0,45.612,45.9026,45.5212,45.7664,2040679.0
2020-03-09 15:30:00,50.39,50.48,49.92,49.93,2729784.0,45.7573,45.839,45.3305,45.3396,2729784.0
2020-03-10 09:30:00,51.51,51.67,51.1,51.18,2557038.0,46.7743,46.9196,46.402,46.4747,2557038.0
2020-03-10 10:00:00,51.18,51.34,50.9,50.91,1984394.0,46.4747,46.62,46.2204,46.2295,1984394.0
2020-03-10 10:30:00,50.91,50.98,50.52,50.54,1215966.0,46.2295,46.2931,45.8753,45.8935,1215966.0
2020-03-10 11:00:00,50.54,50.66,50.15,50.16,957786.0,45.8935,46.0025,45.5394,45.5484,957786.0
2020-03-10 11:30:00,50.16,50.53,50.02,50.15,1454382.0,45.5484,45.8844,45.4213,45.5394,1454382.0
2020-03-10 12:00:00,50.14,50.49,50.14,50.22,1295380.0,45.5303,45.8481,45.5303,45.6029,1295380.0
2020-03-10 12:30:00,50.2,50.48,50.04,50.38,973269.0,45.5848,45.839,45.4395,45.7482,973269.0
2020-03-10 13:00:00,50.38,50.59,50.15,50.37,1443247.0,45.7482,45.9389,45.5394,45.7391,1443247.0
2020-03-10 13:30:00,50.36,50.41,50.11,50.17,1137535.0,45.7301,45.7755,45.503,45.5575,1137535.0
2020-03-10 14:00:00,50.16,50.49,50.07,50.44,1477530.0,45.5484,45.8481,45.4667,45.8027,1477530.0
2020-03-10 14:30:00,50.45,51.07,50.42,50.97,1731001.0,45.8118,46.3748,45.7845,46.284,1731001.0
2020-03-10 15:00:00,50.99,51.46,50.91,51.29,2692656.0,46.3021,46.7289,46.2295,46.5746,2692656.0
2020-03-10 15:30:00,51.29,51.57,51.15,51.44,3692007.0,46.5746,46.8288,46.4474,46.7108,3692007.0
2020-03-11 09:30:00,50.41,50.54,50.34,50.44,1419624.0,45.7755,45.8935,45.7119,45.8027,1419624.0
2020-03-11 10:00:00,50.45,50.67,50.37,50.51,843679.0,45.8118,46.0116,45.7391,45.8663,843679.0
2020-03-11 10:30:00,50.5,50.52,50.25,50.33,741309.0,45.8572,45.8753,45.6302,45.7028,741309.0
2020-03-11 11:00:00,50.34,50.46,50.06,50.08,1041736.0,45.7119,45.8209,45.4576,45.4758,1041736.0
2020-03-11 11:30:00,50.09,50.31,50.08,50.17,914806.0,45.4849,45.6846,45.4758,45.5575,914806.0
2020-03-11 12:00:00,50.17,50.38,50.07,50.08,616286.0,45.5575,45.7482,45.4667,45.4758,616286.0
2020-03-11 12:30:00,50.07,50.12,49.84,49.93,638984.0,45.4667,45.5121,45.2579,45.3396,638984.0
2020-03-11 13:00:00,49.93,50.01,49.7,49.98,449241.0,45.3396,45.4122,45.1307,45.385,449241.0
2020-03-11 13:30:00,49.98,50.03,49.79,49.92,460261.0,45.385,45.4304,45.2125,45.3305,460261.0
2020-03-11 14:00:00,49.91,49.95,49.68,49.71,498067.0,45.3214,45.3577,45.1126,45.1398,498067.0
2020-03-11 14:30:00,49.71,49.95,49.66,49.73,398538.0,45.1398,45.3577,45.0944,45.158,398538.0
2020-03-11 15:00:00,49.73,49.76,49.49,49.68,925986.0,45.158,45.1852,44.94,45.1126,925986.0
2020-03-11 15:30:00,49.66,49.99,49.63,49.67,2293660.0,45.0944,45.3941,45.0672,45.1035,2293660.0
2020-03-12 09:30:00,45.98,46.31,45.0,45.85,831484.0,41.7527,42.0524,40.8628,41.6347,831484.0
2020-03-12 10:00:00,45.86,45.87,45.35,45.56,1579890.0,41.6438,41.6528,41.1807,41.3713,1579890.0
2020-03-12 10:30:00,45.57,45.71,45.43,45.43,1640399.0,41.3804,41.5076,41.2533,41.2533,1640399.0
2020-03-12 11:00:00,45.42,45.42,44.74,44.99,1406255.0,41.2442,41.2442,40.6267,40.8538,1406255.0
2020-03-12 11:30:00,44.98,45.15,44.02,44.24,727583.0,40.8447,40.999,39.9729,40.1727,727583.0
2020-03-12 12:00:00,44.25,44.27,43.68,44.08,576267.0,40.1818,40.1999,39.6642,40.0274,576267.0
2020-03-12 12:30:00,44.08,45.24,43.77,45.13,452847.0,40.0274,41.0808,39.7459,40.9809,452847.0
2020-03-12 13:00:00,45.11,45.74,44.7,45.11,527512.0,40.9627,41.5348,40.5904,40.9627,527512.0
2020-03-12 13:30:00,45.11,45.18,44.52,45.01,1148381.0,40.9627,41.0263,40.427,40.8719,1148381.0
2020-03-12 14:00:00,45.03,45.14,44.34,44.6,388020.0,40.8901,40.99,40.2635,40.4996,388020.0
2020-03-12 14:30:00,44.59,45.2,44.51,44.71,1900556.0,40.4905,41.0444,40.4179,40.5995,1900556.0
2020-03-12 15:00:00,44.71,45.15,44.71,44.93,3202257.0,40.5995,40.999,40.5995,40.7993,3202257.0
2020-03-12 15:30:00,44.93,45.34,44.68,44.77,3725605.0,40.7993,41.1716,40.5723,40.654,3725605.0
2020-03-13 09:30:00,46.81,46.91,45.7,45.91,1394291.0,42.5064,42.5972,41.4985,41.6892,1394291.0
2020-03-13 10:00:00,45.89,46.24,45.73,46.03,1040602.0,41.671,41.9888,41.5257,41.7981,1040602.0
2020-03-13 10:30:00,46.02,46.15,45.03,45.11,1310391.0,41.7891,41.9071,40.8901,40.9627,1310391.0
2020-03-13 11:00:00,45.11,45.42,44.66,44.69,533251.0,40.9627,41.2442,40.5541,40.5813,533251.0
2020-03-13 11:30:00,44.66,45.0,44.16,44.67,839504.0,40.5541,40.8628,40.1001,40.5632,839504.0
2020-03-13 12:00:00,44.65,44.77,44.31,44.62,640302.0,40.545,40.654,40.2363,40.5178,640302.0
2020-03-13 12:30:00,44.61,45.29,44.61,44.8,423338.0,40.5087,41.1262,40.5087,40.6812,423338.0
2020-03-13 13:00:00,44.81,45.34,44.74,45.22,890978.0,40.6903,41.1716,40.6267,41.0626,890978.0
2020-03-13 13:30:00,45.22,45.61,44.98,45.57,490236.0,41.0626,41.4168,40.8447,41.3804,490236.0
2020-03-13 14:00:00,45.57,45.57,45.07,45.11,360368.0,41.3804,41.3804,40.9264,40.9627,360368.0
2020-03-13 14:30:00,45.1,45.28,44.86,45.17,377678.0,40.9536,41.1171,40.7357,41.0172,377678.0
2020-03-13 15:00:00,45.18,45.5,45.1,45.43,510925.0,41.0263,41.3169,40.9536,41.2533,510925.0
2020-03-13 15:30:00,45.43,46.33,44.98,46.24,1991341.0,41.2533,42.0706,40.8447,41.9888,1991341.0
2020-03-16 09:30:00,42.73,43.19,41.61,43.07,923654.0,38.8015,39.2192,37.7845,39.1103,923654.0
2020-03-16 10:00:00,43.0,43.12,42.65,42.95,628800.0,39.0467,39.1557,38.7289,39.0013,628800.0
2020-03-16 10:30:00,42.95,43.64,42.95,43.24,620603.0,39.0013,39.6279,39.0013,39.2646,620603.0
2020-03-16 11:00:00,43.26,44.29,43.16,44.22,808489.0,39.2828,40.2181,39.192,40.1545,808489.0
2020-03-16 11:30:00,44.22,44.29,43.55,44.09,771240.0,40.1545,40.2181,39.5461,40.0365,771240.0
2020-03-16 12:00:00,44.08,44.4,43.66,43.76,698291.0,40.0274,40.318,39.646,39.7368,698291.0
2020-03-16 12:30:00,43.76,44.11,43.53,43.6,432924.0,39.7368,40.0547,39.528,39.5915,432924.0
2020-03-16 13:00:00,43.58,43.87,43.47,43.66,307176.0,39.5734,39.8367,39.4735,39.646,307176.0
2020-03-16 13:30:00,43.61,43.61,43.29,43.38,247280.0,39.6006,39.6006,39.31,39.3918,247280.0
2020-03-16 14:00:00,43.36,43.36,42.9,43.06,280945.0,39.3736,39.3736,38.9559,39.1012,280945.0
2020-03-16 14:30:00,43.07,43.64,43.04,43.37,385010.0,39.1103,39.6279,39.083,39.3827,385010.0
2020-03-16 15:00:00,43.4,43.64,43.27,43.37,595562.0,39.4099,39.6279,39.2919,39.3827,595562.0
2020-03-16 15:30:00,43.38,43.39,42.79,43.26,1979047.0,39.3918,39.4009,38.856,39.2828,1979047.0
2020-03-17 09:30:00,44.5,44.8,43.81,43.89,1264459.0,40.4088,40.6812,39.7822,39.8549,1264459.0
2020-03-17 10:00:00,43.89,44.5,43.78,44.44,566168.0,39.8549,40.4088,39.755,40.3543,566168.0
2020-03-17 10:30:00,44.44,44.63,44.14,44.6,907564.0,40.3543,40.5269,40.0819,40.4996,907564.0
2020-03-17 11:00:00,44.59,45.24,44.52,45.12,1076664.0,40.4905,41.0808,40.427,40.9718,1076664.0
2020-03-17 11:30:00,45.11,45.23,44.81,45.14,724243.0,40.9627,41.0717,40.6903,40.99,724243.0
2020-03-17 12:00:00,45.14,45.67,45.01,45.1,797379.0,40.99,41.4712,40.8719,40.9536,797379.0
2020-03-17 12:30:00,45.09,45.21,44.82,45.06,558233.0,40.9446,41.0535,40.6994,40.9173,558233.0
2020-03-17 13:00:00,45.08,45.1,44.56,44.89,553715.0,40.9355,40.9536,40.4633,40.7629,553715.0
2020-03-17 13:30:00,44.89,45.2,44.8,45.02,638032.0,40.7629,41.0444,40.6812,40.881,638032.0
2020-03-17 14:00:00,45.02,45.51,44.95,45.48,745840.0,40.881,41.3259,40.8174,41.2987,745840.0
2020-03-17 14:30:00,45.51,45.65,45.03,45.26,913864.0,41.3259,41.4531,40.8901,41.0989,913864.0
2020-03-17 15:00:00,45.27,45.36,44.84,45.28,1025786.0,41.108,41.1897,40.7175,41.1171,1025786.0
2020-03-17 15:30:00,45.28,45.58,45.1,45.33,4049824.0,41.1171,41.3895,40.9536,41.1625,4049824.0
2020-03-18 09:30:00,43.82,44.91,43.78,44.7,743566.0,39.7913,40.7811,39.755,40.5904,743566.0
2020-03-18 10:00:00,44.71,45.26,44.64,44.88,1586581.0,40.5995,41.0989,40.5359,40.7539,1586581.0
2020-03-18 10:30:00,44.88,45.08,44.52,44.53,877066.0,40.7539,40.9355,40.427,40.436,877066.0
2020-03-18 11:00:00,44.53,44.65,44.23,44.31,371274.0,40.436,40.545,40.1636,40.2363,371274.0
2020-03-18 11:30:00,44.31,44.73,44.23,44.64,974982.0,40.2363,40.6177,40.1636,40.5359,974982.0
2020-03-18 12:00:00,44.61,44.65,44.17,44.29,1414109.0,40.5087,40.545,40.1091,40.2181,1414109.0
2020-03-18 12:30:00,44.29,44.35,43.94,44.03,1565560.0,40.2181,40.2726,39.9003,39.982,1565560.0
2020-03-18 13:00:00,43.99,43.99,43.55,43.67,688244.0,39.9457,39.9457,39.5461,39.6551,688244.0
2020-03-18 13:30:00,43.63,43.94,43.4,43.73,826706.0,39.6188,39.9003,39.4099,39.7096,826706.0
2020-03-18 14:00:00,43.75,43.76,43.37,43.53,1417396.0,39.7278,39.7368,39.3827,39.528,1417396.0
2020-03-18 14:30:00,43.53,43.96,43.44,43.86,703435.0,39.528,39.9184,39.4463,39.8276,703435.0
2020-03-18 15:00:00,43.87,44.33,43.68,44.11,1639476.0,39.8367,40.2544,39.6642,40.0547,1639476.0
2020-03-18 15:30:00,44.1,44.69,44.01,44.41,3370756.0,40.0456,40.5813,39.9639,40.3271,3370756.0
2020-03-19 09:30:00,45.17,45.28,44.68,45.0,904810.0,41.0172,41.1171,40.5723,40.8628,904810.0
2020-03-19 10:00:00,44.97,45.49,44.89,45.46,1007413.0,40.8356,41.3078,40.7629,41.2805,1007413.0
2020-03-19 10:30:00,45.45,45.64,44.95,45.25,986874.0,41.2715,41.444,40.8174,41.0898,986874.0
2020-03-19 11:00:00,45.24,45.7,45.15,45.67,1049524.0,41.0808,41.4985,40.999,41.4712,1049524.0
2020-03-19 11:30:00,45.67,45.83,45.33,45.37,661905.0,41.4712,41.6165,41.1625,41.1988,661905.0
2020-03-19 12:00:00,45.34,45.46,45.1,45.34,575525.0,41.1716,41.2805,40.9536,41.1716,575525.0
2020-03-19 12:30:00,45.34,45.52,45.13,45.39,695826.0,41.1716,41.335,40.9809,41.217,695826.0
2020-03-19 13:00:00,45.39,45.54,45.29,45.36,583081.0,41.217,41.3532,41.1262,41.1897,583081.0
2020-03-19 13:30:00,45.36,45.88,45.3,45.74,766393.0,41.1897,41.6619,41.1353,41.5348,766393.0
2020-03-19 14:00:00,45.74,46.06,45.59,45.87,789295.0,41.5348,41.8254,41.3986,41.6528,789295.0
2020-03-19 14:30:00,45.88,46.33,45.86,45.91,1278368.0,41.6619,42.0706,41.6438,41.6892,1278368.0
2020-03-19 15:00:00,45.91,45.91,45.4,45.64,1333500.0,41.6892,41.6892,41.2261,41.444,1333500.0
2020-03-19 15:30:00,45.66,45.81,44.98,44.99,2030153.0,41.4622,41.5984,40.8447,40.8538,2030153.0
2020-03-20 09:30:00,46.19,46.58,45.77,46.17,880382.0,41.9434,42.2976,41.562,41.9253,880382.0
2020-03-20 10:00:00,46.14,46.71,46.13,46.57,1005005.0,41.898,42.4156,41.8889,42.2885,1005005.0
2020-03-20 10:30:00,46.57,47.02,46.49,46.88,1716262.0,42.2885,42.6971,42.2158,42.57,1716262.0
2020-03-20 11:00:00,46.88,46.93,46.16,46.27,1123228.0,42.57,42.6154,41.9162,42.0161,1123228.0
2020-03-20 11:30:00,46.28,46.46,46.14,46.19,1314297.0,42.0252,42.1886,41.898,41.9434,1314297.0
2020-03-20 12:00:00,46.19,46.26,45.77,45.82,808092.0,41.9434,42.007,41.562,41.6074,808092.0
2020-03-20 12:30:00,45.84,46.64,45.79,46.37,894522.0,41.6256,42.3521,41.5802,42.1069,894522.0
2020-03-20 13:00:00,46.37,46.62,46.17,46.27,814458.0,42.1069,42.3339,41.9253,42.0161,814458.0
2020-03-20 13:30:00,46.28,46.42,46.1,46.26,799615.0,42.0252,42.1523,41.8617,42.007,799615.0
2020-03-20 14:00:00,46.26,46.5,45.74,45.8,1123164.0,42.007,42.2249,41.5348,41.5893,1123164.0
2020-03-20 14:30:00,45.82,45.97,45.41,45.58,782885.0,41.6074,41.7437,41.2351,41.3895,782885.0
2020-03-20 15:00:00,45.59,45.81,45.35,45.55,1417051.0,41.3986,41.5984,41.1807,41.3623,1417051.0
2020-03-20 15:30:00,45.55,45.71,45.05,45.15,2061578.0,41.3623,41.5076,40.9082,40.999,2061578.0
2020-03-23 09:30:00,45.3,45.33,44.59,45.15,1135527.0,41.1353,41.1625,40.4905,40.999,1135527.0
2020-03-23 10:00:00,45.15,45.23,44.77,45.05,1075109.0,40.999,41.0717,40.654,40.9082,1075109.0
2020-03-23 10:30:00,45.05,45.17,44.79,44.81,928943.0,40.9082,41.0172,40.6721,40.6903,928943.0
2020-03-23 11:00:00,44.81,44.94,44.27,44.29,498102.0,40.6903,40.8084,40.1999,40.2181,498102.0
2020-03-23 11:30:00,44.29,44.48,44.13,44.41,677109.0,40.2181,40.3906,40.0728,40.3271,677109.0
2020-03-23 12:00:00,44.42,44.65,44.21,44.37,755833.0,40.3362,40.545,40.1455,40.2908,755833.0
2020-03-23 12:30:00,44.4,45.0,44.27,44.97,433327.0,40.318,40.8628,40.1999,40.8356,433327.0
2020-03-23 13:00:00,44.97,45.19,44.74,44.89,680724.0,40.8356,41.0354,40.6267,40.7629,680724.0
2020-03-23 13:30:00,44.89,45.14,44.65,44.76,554641.0,40.7629,40.99,40.545,40.6449,554641.0
2020-03-23 14:00:00,44.78,44.85,44.48,44.81,892353.0,40.6631,40.7266,40.3906,40.6903,892353.0
2020-03-23 14:30:00,44.84,44.84,44.43,44.46,748628.0,40.7175,40.7175,40.3452,40.3725,748628.0
2020-03-23 15:00:00,44.47,44.58,44.24,44.39,1083010.0,40.3816,40.4814,40.1727,40.3089,1083010.0
2020-03-23 15:30:00,44.41,44.85,44.29,44.61,2312870.0,40.3271,40.7266,40.2181,40.5087,2312870.0
2020-03-24 09:30:00,47.96,48.15,47.65,47.71,1676510.0,43.5507,43.7232,43.2692,43.3237,1676510.0
2020-03-24 10:00:00,47.72,47.74,47.54,47.62,959845.0,43.3328,43.3509,43.1693,43.242,959845.0
2020-03-24 10:30:00,47.62,47.71,47.42,47.43,851404.0,43.242,43.3237,43.0603,43.0694,851404.0
2020-03-24 11:00:00,47.43,47.78,47.38,47.71,1347172.0,43.0694,43.3872,43.024,43.3237,1347172.0
2020-03-24 11:30:00,47.71,47.94,47.61,47.93,1121894.0,43.3237,43.5325,43.2329,43.5235,1121894.0
2020-03-24 12:00:00,47.94,48.06,47.83,48.05,835680.0,43.5325,43.6415,43.4327,43.6324,835680.0
2020-03-24 12:30:00,48.04,48.2,47.95,47.97,585317.0,43.6233,43.7686,43.5416,43.5598,585317.0
2020-03-24 13:00:00,47.98,48.05,47.8,47.93,794368.0,43.5689,43.6324,43.4054,43.5235,794368.0
2020-03-24 13:30:00,47.92,48.06,47.7,47.8,1056290.0,43.5144,43.6415,43.3146,43.4054,1056290.0
2020-03-24 14:00:00,47.8,47.87,47.54,47.7,1481335.0,43.4054,43.469,43.1693,43.3146,1481335.0
2020-03-24 14:30:00,47.69,47.72,47.38,47.64,1613714.0,43.3055,43.3328,43.024,43.2601,1613714.0
2020-03-24 15:00:00,47.64,47.75,47.47,47.53,1178076.0,43.2601,43.36,43.1057,43.1602,1178076.0
2020-03-24 15:30:00,47.52,47.76,47.49,47.72,2250930.0,43.1512,43.3691,43.1239,43.3328,2250930.0
2020-03-25 09:30:00,47.76,47.87,47.19,47.22,1195345.0,43.3691,43.469,42.8515,42.8787,1195345.0
2020-03-25 10:00:00,47.22,47.38,46.93,47.28,829132.0,42.8787,43.024,42.6154,42.9332,829132.0
2020-03-25 10:30:00,47.29,47.54,47.28,47.48,1139623.0,42.9423,43.1693,42.9332,43.1148,1139623.0
2020-03-25 11:00:00,47.49,47.69,47.43,47.49,978444.0,43.1239,43.3055,43.0694,43.1239,978444.0
2020-03-25 11:30:00,47.5,47.58,47.35,47.58,467450.0,43.133,43.2056,42.9968,43.2056,467450.0
2020-03-25 12:00:00,47.58,47.93,47.57,47.9,533904.0,43.2056,43.5235,43.1966,43.4962,533904.0
2020-03-25 12:30:00,47.88,48.27,47.79,48.19,607197.0,43.4781,43.8322,43.3963,43.7596,607197.0
2020-03-25 13:00:00,48.18,48.7,48.14,48.63,626972.0,43.7505,44.2227,43.7142,44.1591,626972.0
2020-03-25 13:30:00,48.63,48.84,48.55,48.69,1218274.0,44.1591,44.3498,44.0865,44.2136,1218274.0
2020-03-25 14:00:00,48.69,48.83,48.46,48.77,564094.0,44.2136,44.3407,44.0047,44.2862,564094.0
2020-03-25 14:30:00,48.75,49.07,48.6,48.96,622527.0,44.2681,44.5587,44.1319,44.4588,622527.0
2020-03-25 15:00:00,48.95,49.06,48.8,48.94,791492.0,44.4497,44.5496,44.3135,44.4406,791492.0
2020-03-25 15:30:00,48.94,49.12,48.3,48.61,2077165.0,44.4406,44.6041,43.8594,44.1409,2077165.0
2020-03-26 09:30:00,49.02,49.48,48.99,49.4,707321.0,44.5132,44.931,44.486,44.8583,707321.0
2020-03-26 10:00:00,49.41,49.63,49.26,49.47,1062031.0,44.8674,45.0672,44.7312,44.9219,1062031.0
2020-03-26 10:30:00,49.48,49.71,49.33,49.52,1822561.0,44.931,45.1398,44.7947,44.9673,1822561.0
2020-03-26 11:00:00,49.53,49.79,49.37,49.77,1205001.0,44.9764,45.2125,44.8311,45.1943,1205001.0
2020-03-26 11:30:00,49.78,49.96,49.67,49.77,770676.0,45.2034,45.3668,45.1035,45.1943,770676.0
2020-03-26 12:00:00,49.77,49.86,49.61,49.84,524386.0,45.1943,45.276,45.049,45.2579,524386.0
2020-03-26 12:30:00,49.86,50.18,49.85,50.17,1086304.0,45.276,45.5666,45.2669,45.5575,1086304.0
2020-03-26 13:00:00,50.18,50.28,49.76,49.87,709913.0,45.5666,45.6574,45.1852,45.2851,709913.0
2020-03-26 13:30:00,49.87,50.11,49.75,49.96,844243.0,45.2851,45.503,45.1761,45.3668,844243.0
2020-03-26 14:00:00,49.96,50.11,49.74,50.06,421530.0,45.3668,45.503,45.1671,45.4576,421530.0
2020-03-26 14:30:00,50.07,50.29,50.06,50.22,729919.0,45.4667,45.6665,45.4576,45.6029,729919.0
2020-03-26 15:00:00,50.21,50.21,49.97,50.18,1561838.0,45.5938,45.5938,45.3759,45.5666,1561838.0
2020-03-26 15:30:00,50.17,50.3,49.79,50.22,2149908.0,45.5575,45.6756,45.2125,45.6029,2149908.0
2020-03-27 09:30:00,50.03,50.14,49.76,50.04,932982.0,45.4304,45.5303,45.1852,45.4395,932982.0
2020-03-27 10:00:00,50.03,50.22,49.93,50.04,1155396.0,45.4304,45.6029,45.3396,45.4395,1155396.0
2020-03-27 10:30:00,50.03,50.12,49.9,50.07,918862.0,45.4304,45.5121,45.3123,45.4667,918862.0
2020-03-27 11:00:00,50.07,50.59,50.06,50.47,772384.0,45.4667,45.9389,45.4576,45.8299,772384.0
2020-03-27 11:30:00,50.47,50.57,50.33,50.41,522450.0,45.8299,45.9207,45.7028,45.7755,522450.0
2020-03-27 12:00:00,50.39,50.57,50.35,50.45,861734.0,45.7573,45.9207,45.721,45.8118,861734.0
2020-03-27 12:30:00,50.45,50.67,50.43,50.6,480868.0,45.8118,46.0116,45.7936,45.948,480868.0
2020-03-27 13:00:00,50.59,50.67,50.41,50.44,408261.0,45.9389,46.0116,45.7755,45.8027,408261.0
2020-03-27 13:30:00,50.44,50.74,50.41,50.62,446603.0,45.8027,46.0751,45.7755,45.9661,446603.0
2020-03-27 14:00:00,50.63,50.7,50.49,50.59,559710.0,45.9752,46.0388,45.8481,45.9389,559710.0
2020-03-27 14:30:00,50.59,50.7,50.47,50.69,717662.0,45.9389,46.0388,45.8299,46.0297,717662.0
2020-03-27 15:00:00,50.69,50.82,50.62,50.75,609505.0,46.0297,46.1478,45.9661,46.0842,609505.0
2020-03-27 15:30:00,50.75,50.76,50.08,50.18,2821770.0,46.0842,46.0933,45.4758,45.5666,2821770.0
2020-03-30 09:30:00,50.25,50.36,50.03,50.18,706566.0,45.6302,45.7301,45.4304,45.5666,706566.0
2020-03-30 10:00:00,50.18,50.41,50.1,50.33,499003.0,45.5666,45.7755,45.494,45.7028,499003.0
2020-03-30 10:30:00,50.34,50.54,50.18,50.26,558459.0,45.7119,45.8935,45.5666,45.6392,558459.0
2020-03-30 11:00:00,50.26,50.68,50.23,50.68,498226.0,45.6392,46.0206,45.612,46.0206,498226.0
2020-03-30 11:30:00,50.68,50.75,50.56,50.6,303116.0,46.0206,46.0842,45.9117,45.948,303116.0
2020-03-30 12:00:00,50.59,50.8,50.5,50.79,581075.0,45.9389,46.1296,45.8572,46.1205,581075.0
2020-03-30 12:30:00,50.79,50.81,50.64,50.75,232878.0,46.1205,46.1387,45.9843,46.0842,232878.0
2020-03-30 13:00:00,50.74,50.74,50.6,50.69,367433.0,46.0751,46.0751,45.948,46.0297,367433.0
2020-03-30 13:30:00,50.69,50.7,50.42,50.42,274589.0,46.0297,46.0388,45.7845,45.7845,274589.0
2020-03-30 14:00:00,50.41,50.51,50.32,50.5,274556.0,45.7755,45.8663,45.6937,45.8572,274556.0
2020-03-30 14:30:00,50.5,50.58,50.41,50.43,307643.0,45.8572,45.9298,45.7755,45.7936,307643.0
2020-03-30 15:00:00,50.43,50.6,50.39,50.49,580730.0,45.7936,45.948,45.7573,45.8481,580730.0
2020-03-30 15:30:00,50.49,50.85,50.45,50.82,1430776.0,45.8481,46.175,45.8118,46.1478,1430776.0
2020-03-31 09:30:00,48.8,49.1,48.73,48.86,1241694.0,44.3135,44.5859,44.2499,44.368,1241694.0
2020-03-31 10:00:00,48.86,49.28,48.86,49.26,847016.0,44.368,44.7493,44.368,44.7312,847016.0
2020-03-31 10:30:00,49.26,49.62,49.26,49.48,1116691.0,44.7312,45.0581,44.7312,44.931,1116691.0
2020-03-31 11:00:00,49.48,49.8,49.37,49.78,962222.0,44.931,45.2215,44.8311,45.2034,962222.0
2020-03-31 11:30:00,49.78,49.83,49.58,49.66,314988.0,45.2034,45.2488,45.0218,45.0944,314988.0
2020-03-31 12:00:00,49.64,49.67,49.23,49.28,467577.0,45.0762,45.1035,44.7039,44.7493,467577.0
2020-03-31 12:30:00,49.27,49.27,49.1,49.11,1130994.0,44.7403,44.7403,44.5859,44.595,1130994.0
2020-03-31 13:00:00,49.1,49.14,48.9,48.93,633045.0,44.5859,44.6222,44.4043,44.4315,633045.0
2020-03-31 13:30:00,48.93,49.19,48.87,49.16,729912.0,44.4315,44.6676,44.377,44.6404,729912.0
2020-03-31 14:00:00,49.15,49.18,49.0,49.05,531649.0,44.6313,44.6585,44.4951,44.5405,531649.0
2020-03-31 14:30:00,49.05,49.13,48.93,49.11,747288.0,44.5405,44.6131,44.4315,44.595,747288.0
2020-03-31 15:00:00,49.11,49.15,48.82,48.89,971855.0,44.595,44.6313,44.3316,44.3952,971855.0
2020-03-31 15:30:00,48.89,49.51,48.89,49.41,2220934.0,44.3952,44.9582,44.3952,44.8674,2220934.0
2020-04-01 09:30:00,47.12,47.48,47.07,47.37,882383.0,42.7879,43.1148,42.7425,43.0149,882383.0
2020-04-01 10:00:00,47.37,47.63,47.27,47.54,334290.0,43.0149,43.251,42.9241,43.1693,334290.0
2020-04-01 10:30:00,47.53,47.73,47.5,47.59,547776.0,43.1602,43.3418,43.133,43.2147,547776.0
2020-04-01 11:00:00,47.61,47.86,47.56,47.58,471238.0,43.2329,43.4599,43.1875,43.2056,471238.0
2020-04-01 11:30:00,47.59,47.69,47.48,47.54,510524.0,43.2147,43.3055,43.1148,43.1693,510524.0
2020-04-01 12:00:00,47.53,47.54,47.31,47.34,410452.0,43.1602,43.1693,42.9605,42.9877,410452.0
2020-04-01 12:30:00,47.34,47.4,47.23,47.33,786350.0,42.9877,43.0422,42.8878,42.9786,786350.0
2020-04-01 13:00:00,47.32,47.53,47.29,47.49,678963.0,42.9695,43.1602,42.9423,43.1239,678963.0
2020-04-01 13:30:00,47.49,47.66,47.34,47.64,555763.0,43.1239,43.2783,42.9877,43.2601,555763.0
2020-04-01 14:00:00,47.64,47.75,47.58,47.62,192044.0,43.2601,43.36,43.2056,43.242,192044.0
2020-04-01 14:30:00,47.62,47.66,47.42,47.44,363225.0,43.242,43.2783,43.0603,43.0785,363225.0
2020-04-01 15:00:00,47.44,47.52,47.38,47.38,553708.0,43.0785,43.1512,43.024,43.024,553708.0
2020-04-01 15:30:00,47.39,47.46,47.0,47.05,2491388.0,43.0331,43.0967,42.679,42.7244,2491388.0
2020-04-02 09:30:00,46.83,47.03,46.75,46.93,906006.0,42.5246,42.7062,42.4519,42.6154,906006.0
2020-04-02 10:00:00,46.94,47.2,46.86,47.2,617214.0,42.6245,42.8606,42.5518,42.8606,617214.0
2020-04-02 10:30:00,47.2,47.54,47.14,47.42,1066021.0,42.8606,43.1693,42.8061,43.0603,1066021.0
2020-04-02 11:00:00,47.41,47.44,47.22,47.26,311785.0,43.0513,43.0785,42.8787,42.9151,311785.0
2020-04-02 11:30:00,47.26,47.5,47.25,47.44,249987.0,42.9151,43.133,42.906,43.0785,249987.0
2020-04-02 12:00:00,47.44,47.65,47.43,47.47,463357.0,43.0785,43.2692,43.0694,43.1057,463357.0
2020-04-02 12:30:00,47.47,47.72,47.44,47.64,477943.0,43.1057,43.3328,43.0785,43.2601,477943.0
2020-04-02 13:00:00,47.64,47.68,47.13,47.17,574186.0,43.2601,43.2964,42.797,42.8333,574186.0
2020-04-02 13:30:00,47.17,47.33,47.09,47.2,326770.0,42.8333,42.9786,42.7607,42.8606,326770.0
2020-04-02 14:00:00,47.2,47.2,46.97,47.19,500857.0,42.8606,42.8606,42.6517,42.8515,500857.0
2020-04-02 14:30:00,47.19,47.37,47.12,47.37,499665.0,42.8515,43.0149,42.7879,43.0149,499665.0
2020-04-02 15:00:00,47.37,47.42,47.26,47.38,651599.0,43.0149,43.0603,42.9151,43.024,651599.0
2020-04-02 15:30:00,47.39,47.69,47.2,47.61,1507837.0,43.0331,43.3055,42.8606,43.2329,1507837.0
2020-04-03 09:30:00,46.87,46.96,46.69,46.76,415926.0,42.5609,42.6426,42.3975,42.461,415926.0
2020-04-03 10:00:00,46.77,46.85,46.56,46.62,302724.0,42.4701,42.5428,42.2794,42.3339,302724.0
2020-04-03 10:30:00,46.62,46.65,46.46,46.63,545158.0,42.3339,42.3611,42.1886,42.343,545158.0
2020-04-03 11:00:00,46.64,46.69,46.47,46.58,739173.0,42.3521,42.3975,42.1977,42.2976,739173.0
2020-04-03 11:30:00,46.59,46.62,46.43,46.54,181552.0,42.3067,42.3339,42.1614,42.2613,181552.0
2020-04-03 12:00:00,46.54,46.58,46.41,46.47,195345.0,42.2613,42.2976,42.1432,42.1977,195345.0
2020-04-03 12:30:00,46.47,46.58,46.45,46.52,175947.0,42.1977,42.2976,42.1795,42.2431,175947.0
2020-04-03 13:00:00,46.52,46.58,46.48,46.5,234008.0,42.2431,42.2976,42.2068,42.2249,234008.0
2020-04-03 13:30:00,46.49,46.53,46.43,46.45,130939.0,42.2158,42.2522,42.1614,42.1795,130939.0
2020-04-03 14:00:00,46.45,46.53,46.37,46.53,606430.0,42.1795,42.2522,42.1069,42.2522,606430.0
2020-04-03 14:30:00,46.52,46.64,46.44,46.62,822135.0,42.2431,42.3521,42.1704,42.3339,822135.0
2020-04-03 15:00:00,46.62,46.66,46.5,46.56,227575.0,42.3339,42.3702,42.2249,42.2794,227575.0
2020-04-03 15:30:00,46.56,46.71,46.44,46.59,1380945.0,42.2794,42.4156,42.1704,42.3067,1380945.0
2020-04-06 09:30:00,48.43,48.72,48.31,48.71,837627.0,43.9775,44.2408,43.8685,44.2317,837627.0
2020-04-06 10:00:00,48.7,48.93,48.68,48.79,791206.0,44.2227,44.4315,44.2045,44.3044,791206.0
2020-04-06 10:30:00,48.79,48.87,48.64,48.76,458758.0,44.3044,44.377,44.1682,44.2772,458758.0
2020-04-06 11:00:00,48.76,48.87,48.71,48.82,522024.0,44.2772,44.377,44.2317,44.3316,522024.0
2020-04-06 11:30:00,48.81,48.87,48.73,48.79,451859.0,44.3226,44.377,44.2499,44.3044,451859.0
2020-04-06 12:00:00,48.8,49.0,48.77,48.96,369847.0,44.3135,44.4951,44.2862,44.4588,369847.0
2020-04-06 12:30:00,48.95,48.96,48.81,48.93,442622.0,44.4497,44.4588,44.3226,44.4315,442622.0
2020-04-06 13:00:00,48.92,48.96,48.87,48.91,269622.0,44.4224,44.4588,44.377,44.4134,269622.0
2020-04-06 13:30:00,48.91,49.03,48.84,48.97,411252.0,44.4134,44.5223,44.3498,44.4678,411252.0
2020-04-06 14:00:00,48.96,48.96,48.81,48.87,259347.0,44.4588,44.4588,44.3226,44.377,259347.0
2020-04-06 14:30:00,48.88,48.99,48.84,48.95,225868.0,44.3861,44.486,44.3498,44.4497,225868.0
2020-04-06 15:00:00,48.95,49.0,48.82,48.95,493299.0,44.4497,44.4951,44.3316,44.4497,493299.0
2020-04-06 15:30:00,48.95,49.39,48.9,49.29,1975273.0,44.4497,44.8492,44.4043,44.7584,1975273.0
2020-04-07 09:30:00,51.69,51.75,51.49,51.58,1277162.0,46.9378,46.9923,46.7562,46.8379,1277162.0
2020-04-07 10:00:00,51.58,51.61,50.75,50.76,974444.0,46.8379,46.8651,46.0842,46.0933,974444.0
2020-04-07 10:30:00,50.75,50.9,50.47,50.56,791060.0,46.0842,46.2204,45.8299,45.9117,791060.0
2020-04-07 11:00:00,50.54,50.75,50.41,50.73,850257.0,45.8935,46.0842,45.7755,46.066,850257.0
2020-04-07 11:30:00,50.71,50.92,50.49,50.55,405614.0,46.0479,46.2386,45.8481,45.9026,405614.0
2020-04-07 12:00:00,50.55,50.87,50.55,50.76,475192.0,45.9026,46.1932,45.9026,46.0933,475192.0
2020-04-07 12:30:00,50.76,50.78,50.53,50.55,260847.0,46.0933,46.1114,45.8844,45.9026,260847.0
2020-04-07 13:00:00,50.56,50.66,50.34,50.45,460847.0,45.9117,46.0025,45.7119,45.8118,460847.0
2020-04-07 13:30:00,50.46,50.46,50.28,50.34,304044.0,45.8209,45.8209,45.6574,45.7119,304044.0
2020-04-07 14:00:00,50.34,50.45,50.21,50.34,403839.0,45.7119,45.8118,45.5938,45.7119,403839.0
2020-04-07 14:30:00,50.33,50.38,50.03,50.12,779301.0,45.7028,45.7482,45.4304,45.5121,779301.0
2020-04-07 15:00:00,50.13,50.25,49.77,49.8,1119241.0,45.5212,45.6302,45.1943,45.2215,1119241.0
2020-04-07 15:30:00,49.81,50.13,49.72,49.81,1464713.0,45.2306,45.5212,45.1489,45.2306,1464713.0
2020-04-08 09:30:00,49.65,49.79,49.3,49.32,864268.0,45.0853,45.2125,44.7675,44.7857,864268.0
2020-04-08 10:00:00,49.32,49.51,49.19,49.5,460338.0,44.7857,44.9582,44.6676,44.9491,460338.0
2020-04-08 10:30:00,49.52,49.58,49.4,49.48,903762.0,44.9673,45.0218,44.8583,44.931,903762.0
2020-04-08 11:00:00,49.49,49.75,49.3,49.73,668556.0,44.94,45.1761,44.7675,45.158,668556.0
2020-04-08 11:30:00,49.73,49.88,49.7,49.71,674913.0,45.158,45.2942,45.1307,45.1398,674913.0
2020-04-08 12:00:00,49.71,49.79,49.6,49.67,342738.0,45.1398,45.2125,45.0399,45.1035,342738.0
2020-04-08 12:30:00,49.68,49.83,49.63,49.74,229282.0,45.1126,45.2488,45.0672,45.1671,229282.0
2020-04-08 13:00:00,49.74,49.84,49.66,49.75,239508.0,45.1671,45.2579,45.0944,45.1761,239508.0
2020-04-08 13:30:00,49.75,49.78,49.6,49.62,232534.0,45.1761,45.2034,45.0399,45.0581,232534.0
2020-04-08 14:00:00,49.64,49.91,49.61,49.87,411524.0,45.0762,45.3214,45.049,45.2851,411524.0
2020-04-08 14:30:00,49.87,49.97,49.84,49.92,257397.0,45.2851,45.3759,45.2579,45.3305,257397.0
2020-04-08 15:00:00,49.91,49.97,49.77,49.82,347846.0,45.3214,45.3759,45.1943,45.2397,347846.0
2020-04-08 15:30:00,49.82,49.9,49.57,49.73,751075.0,45.2397,45.3123,45.0127,45.158,751075.0
2020-04-09 09:30:00,50.18,50.72,50.14,50.71,903503.0,45.5666,46.057,45.5303,46.0479,903503.0
2020-04-09 10:00:00,50.72,50.72,50.21,50.46,396701.0,46.057,46.057,45.5938,45.8209,396701.0
2020-04-09 10:30:00,50.48,50.64,50.41,50.61,272908.0,45.839,45.9843,45.7755,45.9571,272908.0
2020-04-09 11:00:00,50.6,50.61,50.38,50.6,441386.0,45.948,45.9571,45.7482,45.948,441386.0
2020-04-09 11:30:00,50.6,50.72,50.47,50.65,231819.0,45.948,46.057,45.8299,45.9934,231819.0
2020-04-09 12:00:00,50.65,50.73,50.59,50.61,212037.0,45.9934,46.066,45.9389,45.9571,212037.0
2020-04-09 12:30:00,50.61,50.67,50.57,50.63,825810.0,45.9571,46.0116,45.9207,45.9752,825810.0
2020-04-09 13:00:00,50.62,50.67,50.55,50.61,323867.0,45.9661,46.0116,45.9026,45.9571,323867.0
2020-04-09 13:30:00,50.62,50.65,50.37,50.46,273101.0,45.9661,45.9934,45.7391,45.8209,273101.0
2020-04-09 14:00:00,50.46,50.48,50.24,50.3,454404.0,45.8209,45.839,45.6211,45.6756,454404.0
2020-04-09 14:30:00,50.3,50.38,50.05,50.16,198361.0,45.6756,45.7482,45.4486,45.5484,198361.0
2020-04-09 15:00:00,50.16,50.42,50.1,50.41,503632.0,45.5484,45.7845,45.494,45.7755,503632.0
2020-04-09 15:30:00,50.42,50.5,50.27,50.34,1045111.0,45.7845,45.8572,45.6483,45.7119,1045111.0
2020-04-13 09:30:00,50.14,50.22,50.01,50.03,557625.0,45.5303,45.6029,45.4122,45.4304,557625.0
2020-04-13 10:00:00,50.04,50.16,49.88,49.98,553854.0,45.4395,45.5484,45.2942,45.385,553854.0
2020-04-13 10:30:00,49.95,50.0,49.87,49.93,174715.0,45.3577,45.4031,45.2851,45.3396,174715.0
2020-04-13 11:00:00,49.93,50.02,49.81,50.02,114521.0,45.3396,45.4213,45.2306,45.4213,114521.0
2020-04-13 11:30:00,50.01,50.13,49.91,50.06,95481.0,45.4122,45.5212,45.3214,45.4576,95481.0
2020-04-13 12:00:00,50.05,50.16,50.05,50.06,192408.0,45.4486,45.5484,45.4486,45.4576,192408.0
2020-04-13 12:30:00,50.05,50.15,50.05,50.11,107968.0,45.4486,45.5394,45.4486,45.503,107968.0
2020-04-13 13:00:00,50.11,50.13,50.05,50.13,241656.0,45.503,45.5212,45.4486,45.5212,241656.0
2020-04-13 13:30:00,50.13,50.21,50.12,50.14,352348.0,45.5212,45.5938,45.5121,45.5303,352348.0
2020-04-13 14:00:00,50.13,50.18,50.03,50.08,270570.0,45.5212,45.5666,45.4304,45.4758,270570.0
2020-04-13 14:30:00,50.08,50.15,50.03,50.14,201240.0,45.4758,45.5394,45.4304,45.5303,201240.0
2020-04-13 15:00:00,50.13,50.18,50.04,50.15,250870.0,45.5212,45.5666,45.4395,45.5394,250870.0
2020-04-13 15:30:00,50.15,50.25,50.1,50.15,634863.0,45.5394,45.6302,45.494,45.5394,634863.0
2020-04-14 09:30:00,51.06,51.38,50.97,51.35,624191.0,46.3657,46.6563,46.284,46.629,624191.0
2020-04-14 10:00:00,51.36,51.49,51.3,51.37,1047023.0,46.6381,46.7562,46.5836,46.6472,1047023.0
2020-04-14 10:30:00,51.37,51.4,51.2,51.22,187529.0,46.6472,46.6744,46.4928,46.511,187529.0
2020-04-14 11:00:00,51.2,51.32,51.05,51.09,1723732.0,46.4928,46.6018,46.3566,46.3929,1723732.0
2020-04-14 11:30:00,51.09,51.18,51.07,51.11,523548.0,46.3929,46.4747,46.3748,46.4111,523548.0
2020-04-14 12:00:00,51.14,51.38,51.14,51.34,285050.0,46.4383,46.6563,46.4383,46.62,285050.0
2020-04-14 12:30:00,51.35,51.36,51.28,51.3,72237.0,46.629,46.6381,46.5655,46.5836,72237.0
2020-04-14 13:00:00,51.29,51.29,51.22,51.23,167779.0,46.5746,46.5746,46.511,46.5201,167779.0
2020-04-14 13:30:00,51.23,51.29,51.18,51.26,126182.0,46.5201,46.5746,46.4747,46.5473,126182.0
2020-04-14 14:00:00,51.25,51.26,51.15,51.16,185475.0,46.5382,46.5473,46.4474,46.4565,185475.0
2020-04-14 14:30:00,51.16,51.17,51.07,51.11,177284.0,46.4565,46.4656,46.3748,46.4111,177284.0
2020-04-14 15:00:00,51.11,51.13,50.98,51.11,1189521.0,46.4111,46.4293,46.2931,46.4111,1189521.0
2020-04-14 15:30:00,51.12,51.14,51.02,51.06,1036987.0,46.4202,46.4383,46.3294,46.3657,1036987.0
2020-04-15 09:30:00,50.51,50.61,50.35,50.4,761610.0,45.8663,45.9571,45.721,45.7664,761610.0
2020-04-15 10:00:00,50.39,50.55,50.36,50.45,448469.0,45.7573,45.9026,45.7301,45.8118,448469.0
2020-04-15 10:30:00,50.44,50.67,50.38,50.59,520403.0,45.8027,46.0116,45.7482,45.9389,520403.0
2020-04-15 11:00:00,50.59,50.62,50.42,50.55,293018.0,45.9389,45.9661,45.7845,45.9026,293018.0
2020-04-15 11:30:00,50.55,50.64,50.5,50.54,209509.0,45.9026,45.9843,45.8572,45.8935,209509.0
2020-04-15 12:00:00,50.55,50.61,50.5,50.59,186046.0,45.9026,45.9571,45.8572,45.9389,186046.0
2020-04-15 12:30:00,50.58,50.73,50.57,50.68,203457.0,45.9298,46.066,45.9207,46.0206,203457.0
2020-04-15 13:00:00,50.68,50.8,50.63,50.67,1089651.0,46.0206,46.1296,45.9752,46.0116,1089651.0
2020-04-15 13:30:00,50.67,50.72,50.61,50.63,110699.0,46.0116,46.057,45.9571,45.9752,110699.0
2020-04-15 14:00:00,50.64,50.85,50.64,50.81,121957.0,45.9843,46.175,45.9843,46.1387,121957.0
2020-04-15 14:30:00,50.82,50.83,50.67,50.74,252273.0,46.1478,46.1568,46.0116,46.0751,252273.0
2020-04-15 15:00:00,50.74,50.77,50.51,50.54,383167.0,46.0751,46.1024,45.8663,45.8935,383167.0
2020-04-15 15:30:00,50.53,50.59,50.47,50.56,1256023.0,45.8844,45.9389,45.8299,45.9117,1256023.0
2020-04-16 09:30:00,50.06,50.23,49.89,49.9,784473.0,45.4576,45.612,45.3033,45.3123,784473.0
2020-04-16 10:00:00,49.9,50.09,49.86,50.09,949125.0,45.3123,45.4849,45.276,45.4849,949125.0
2020-04-16 10:30:00,50.08,50.15,49.94,50.07,623532.0,45.4758,45.5394,45.3487,45.4667,623532.0
2020-04-16 11:00:00,50.07,50.18,50.0,50.09,383871.0,45.4667,45.5666,45.4031,45.4849,383871.0
2020-04-16 11:30:00,50.09,50.27,50.01,50.2,155353.0,45.4849,45.6483,45.4122,45.5848,155353.0
2020-04-16 12:00:00,50.2,50.24,49.94,49.99,389064.0,45.5848,45.6211,45.3487,45.3941,389064.0
2020-04-16 12:30:00,49.99,50.06,49.85,50.05,343474.0,45.3941,45.4576,45.2669,45.4486,343474.0
2020-04-16 13:00:00,50.05,50.13,50.01,50.13,212795.0,45.4486,45.5212,45.4122,45.5212,212795.0
2020-04-16 13:30:00,50.12,50.18,50.04,50.07,97420.0,45.5121,45.5666,45.4395,45.4667,97420.0
2020-04-16 14:00:00,50.06,50.16,50.0,50.08,284138.0,45.4576,45.5484,45.4031,45.4758,284138.0
2020-04-16 14:30:00,50.08,50.16,50.01,50.04,132389.0,45.4758,45.5484,45.4122,45.4395,132389.0
2020-04-16 15:00:00,50.04,50.14,49.95,50.13,387588.0,45.4395,45.5303,45.3577,45.5212,387588.0
2020-04-16 15:30:00,50.13,50.33,50.11,50.16,3700104.0,45.5212,45.7028,45.503,45.5484,3700104.0
2020-04-17 09:30:00,50.86,50.98,50.64,50.74,584810.0,46.1841,46.2931,45.9843,46.0751,584810.0
2020-04-17 10:00:00,50.74,50.74,50.37,50.45,523266.0,46.0751,46.0751,45.7391,45.8118,523266.0
2020-04-17 10:30:00,50.45,50.52,50.36,50.48,400702.0,45.8118,45.8753,45.7301,45.839,400702.0
2020-04-17 11:00:00,50.48,50.53,50.39,50.45,209533.0,45.839,45.8844,45.7573,45.8118,209533.0
2020-04-17 11:30:00,50.45,50.56,50.41,50.52,336510.0,45.8118,45.9117,45.7755,45.8753,336510.0
2020-04-17 12:00:00,50.52,50.53,50.43,50.46,151246.0,45.8753,45.8844,45.7936,45.8209,151246.0
2020-04-17 12:30:00,50.46,50.58,50.45,50.51,187588.0,45.8209,45.9298,45.8118,45.8663,187588.0
2020-04-17 13:00:00,50.51,50.58,50.49,50.55,102630.0,45.8663,45.9298,45.8481,45.9026,102630.0
2020-04-17 13:30:00,50.55,50.6,50.49,50.51,683466.0,45.9026,45.948,45.8481,45.8663,683466.0
2020-04-17 14:00:00,50.52,50.52,50.41,50.41,246768.0,45.8753,45.8753,45.7755,45.7755,246768.0
2020-04-17 14:30:00,50.41,50.45,50.34,50.44,403220.0,45.7755,45.8118,45.7119,45.8027,403220.0
2020-04-17 15:00:00,50.44,50.59,50.42,50.58,746529.0,45.8027,45.9389,45.7845,45.9298,746529.0
2020-04-17 15:30:00,50.59,50.84,50.58,50.83,959840.0,45.9389,46.1659,45.9298,46.1568,959840.0
2020-04-20 09:30:00,50.34,50.54,50.34,50.52,530002.0,45.7119,45.8935,45.7119,45.8753,530002.0
2020-04-20 10:00:00,50.52,50.59,50.48,50.53,322245.0,45.8753,45.9389,45.839,45.8844,322245.0
2020-04-20 10:30:00,50.53,50.72,50.49,50.68,497679.0,45.8844,46.057,45.8481,46.0206,497679.0
2020-04-20 11:00:00,50.67,50.68,50.57,50.61,253437.0,46.0116,46.0206,45.9207,45.9571,253437.0
2020-04-20 11:30:00,50.61,50.73,50.57,50.68,424879.0,45.9571,46.066,45.9207,46.0206,424879.0
2020-04-20 12:00:00,50.69,50.71,50.63,50.63,114793.0,46.0297,46.0479,45.9752,45.9752,114793.0
2020-04-20 12:30:00,50.64,50.69,50.59,50.59,84908.0,45.9843,46.0297,45.9389,45.9389,84908.0
2020-04-20 13:00:00,50.59,50.6,50.46,50.49,209462.0,45.9389,45.948,45.8209,45.8481,209462.0
2020-04-20 13:30:00,50.48,50.49,50.43,50.46,165633.0,45.839,45.8481,45.7936,45.8209,165633.0
2020-04-20 14:00:00,50.46,50.5,50.21,50.23,323501.0,45.8209,45.8572,45.5938,45.612,323501.0
2020-04-20 14:30:00,50.23,50.32,50.1,50.1,296784.0,45.612,45.6937,45.494,45.494,296784.0
2020-04-20 15:00:00,50.1,50.2,50.04,50.19,247459.0,45.494,45.5848,45.4395,45.5757,247459.0
2020-04-20 15:30:00,50.19,50.24,50.02,50.04,914757.0,45.5757,45.6211,45.4213,45.4395,914757.0
2020-04-21 09:30:00,49.98,50.12,49.83,50.07,853466.0,45.385,45.5121,45.2488,45.4667,853466.0
2020-04-21 10:00:00,50.08,50.09,49.91,50.04,207918.0,45.4758,45.4849,45.3214,45.4395,207918.0
2020-04-21 10:30:00,50.05,50.06,49.78,49.79,332533.0,45.4486,45.4576,45.2034,45.2125,332533.0
2020-04-21 11:00:00,49.78,49.8,49.61,49.64,589676.0,45.2034,45.2215,45.049,45.0762,589676.0
2020-04-21 11:30:00,49.64,49.73,49.56,49.72,427118.0,45.0762,45.158,45.0036,45.1489,427118.0
2020-04-21 12:00:00,49.72,49.78,49.66,49.68,281255.0,45.1489,45.2034,45.0944,45.1126,281255.0
2020-04-21 12:30:00,49.69,49.73,49.62,49.73,361126.0,45.1216,45.158,45.0581,45.158,361126.0
2020-04-21 13:00:00,49.73,49.79,49.69,49.7,243372.0,45.158,45.2125,45.1216,45.1307,243372.0
2020-04-21 13:30:00,49.71,49.74,49.56,49.58,173059.0,45.1398,45.1671,45.0036,45.0218,173059.0
2020-04-21 14:00:00,49.58,49.73,49.54,49.67,160205.0,45.0218,45.158,44.9854,45.1035,160205.0
2020-04-21 14:30:00,49.69,49.69,49.51,49.54,153163.0,45.1216,45.1216,44.9582,44.9854,153163.0
2020-04-21 15:00:00,49.54,49.71,49.51,49.69,184868.0,44.9854,45.1398,44.9582,45.1216,184868.0
2020-04-21 15:30:00,49.7,49.82,49.45,49.49,3149461.0,45.1307,45.2397,44.9037,44.94,3149461.0
2020-04-22 09:30:00,50.33,50.37,50.1,50.14,729111.0,45.7028,45.7391,45.494,45.5303,729111.0
2020-04-22 10:00:00,50.14,50.21,50.09,50.16,294228.0,45.5303,45.5938,45.4849,45.5484,294228.0
2020-04-22 10:30:00,50.17,50.28,50.16,50.17,503699.0,45.5575,45.6574,45.5484,45.5575,503699.0
2020-04-22 11:00:00,50.18,50.37,50.13,50.29,428837.0,45.5666,45.7391,45.5212,45.6665,428837.0
2020-04-22 11:30:00,50.27,50.37,50.24,50.33,481232.0,45.6483,45.7391,45.6211,45.7028,481232.0
2020-04-22 12:00:00,50.34,50.37,50.28,50.32,185093.0,45.7119,45.7391,45.6574,45.6937,185093.0
2020-04-22 12:30:00,50.32,50.38,50.29,50.32,211729.0,45.6937,45.7482,45.6665,45.6937,211729.0
2020-04-22 13:00:00,50.33,50.39,50.3,50.38,108537.0,45.7028,45.7573,45.6756,45.7482,108537.0
2020-04-22 13:30:00,50.39,50.4,50.27,50.3,3031960.0,45.7573,45.7664,45.6483,45.6756,3031960.0
2020-04-22 14:00:00,50.3,50.34,50.27,50.31,381962.0,45.6756,45.7119,45.6483,45.6846,381962.0
2020-04-22 14:30:00,50.32,50.42,50.32,50.4,240128.0,45.6937,45.7845,45.6937,45.7664,240128.0
2020-04-22 15:00:00,50.4,50.46,50.36,50.44,398668.0,45.7664,45.8209,45.7301,45.8027,398668.0
2020-04-22 15:30:00,50.43,50.52,50.39,50.41,1127966.0,45.7936,45.8753,45.7573,45.7755,1127966.0
2020-04-23 09:30:00,50.77,51.14,50.72,50.94,815964.0,46.1024,46.4383,46.057,46.2567,815964.0
2020-04-23 10:00:00,50.93,51.23,50.91,51.16,374357.0,46.2476,46.5201,46.2295,46.4565,374357.0
2020-04-23 10:30:00,51.16,51.32,51.14,51.21,469985.0,46.4565,46.6018,46.4383,46.5019,469985.0
2020-04-23 11:00:00,51.21,51.22,51.07,51.11,876315.0,46.5019,46.511,46.3748,46.4111,876315.0
2020-04-23 11:30:00,51.12,51.12,50.87,50.95,284236.0,46.4202,46.4202,46.1932,46.2658,284236.0
2020-04-23 12:00:00,50.95,51.02,50.93,51.02,188653.0,46.2658,46.3294,46.2476,46.3294,188653.0
2020-04-23 12:30:00,51.01,51.02,50.63,50.78,668793.0,46.3203,46.3294,45.9752,46.1114,668793.0
2020-04-23 13:00:00,50.78,50.84,50.62,50.71,181257.0,46.1114,46.1659,45.9661,46.0479,181257.0
2020-04-23 13:30:00,50.7,50.76,50.59,50.66,155671.0,46.0388,46.0933,45.9389,46.0025,155671.0
2020-04-23 14:00:00,50.65,50.68,50.56,50.64,148491.0,45.9934,46.0206,45.9117,45.9843,148491.0
2020-04-23 14:30:00,50.64,50.71,50.61,50.69,226557.0,45.9843,46.0479,45.9571,46.0297,226557.0
2020-04-23 15:00:00,50.69,50.7,50.54,50.62,303127.0,46.0297,46.0388,45.8935,45.9661,303127.0
2020-04-23 15:30:00,50.61,50.67,50.52,50.56,2068679.0,45.9571,46.0116,45.8753,45.9117,2068679.0
2020-04-24 09:30:00,50.78,50.85,50.61,50.63,429122.0,46.1114,46.175,45.9571,45.9752,429122.0
2020-04-24 10:00:00,50.63,50.75,50.62,50.69,513739.0,45.9752,46.0842,45.9661,46.0297,513739.0
2020-04-24 10:30:00,50.7,50.78,50.67,50.71,270711.0,46.0388,46.1114,46.0116,46.0479,270711.0
2020-04-24 11:00:00,50.71,50.73,50.56,50.6,280957.0,46.0479,46.066,45.9117,45.948,280957.0
2020-04-24 11:30:00,50.61,50.74,50.59,50.72,326337.0,45.9571,46.0751,45.9389,46.057,326337.0
2020-04-24 12:00:00,50.72,50.77,50.69,50.75,166522.0,46.057,46.1024,46.0297,46.0842,166522.0
2020-04-24 12:30:00,50.76,50.82,50.71,50.77,119971.0,46.0933,46.1478,46.0479,46.1024,119971.0
2020-04-24 13:00:00,50.77,50.77,50.7,50.74,402017.0,46.1024,46.1024,46.0388,46.0751,402017.0
2020-04-24 13:30:00,50.75,50.86,50.72,50.86,118734.0,46.0842,46.1841,46.057,46.1841,118734.0
2020-04-24 14:00:00,50.87,50.89,50.78,50.8,368346.0,46.1932,46.2113,46.1114,46.1296,368346.0
2020-04-24 14:30:00,50.8,50.86,50.78,50.82,308156.0,46.1296,46.1841,46.1114,46.1478,308156.0
2020-04-24 15:00:00,50.82,50.93,50.8,50.93,330368.0,46.1478,46.2476,46.1296,46.2476,330368.0
2020-04-24 15:30:00,50.93,51.02,50.88,50.92,1371088.0,46.2476,46.3294,46.2022,46.2386,1371088.0
2020-04-27 09:30:00,51.5,51.54,51.41,51.45,379924.0,46.7652,46.8016,46.6835,46.7198,379924.0
2020-04-27 10:00:00,51.45,51.51,51.38,51.49,674242.0,46.7198,46.7743,46.6563,46.7562,674242.0
2020-04-27 10:30:00,51.48,51.6,51.48,51.52,425590.0,46.7471,46.856,46.7471,46.7834,425590.0
2020-04-27 11:00:00,51.53,51.61,51.48,51.6,545355.0,46.7925,46.8651,46.7471,46.856,545355.0
2020-04-27 11:30:00,51.6,51.67,51.58,51.59,449521.0,46.856,46.9196,46.8379,46.847,449521.0
2020-04-27 12:00:00,51.59,51.6,51.48,51.5,450072.0,46.847,46.856,46.7471,46.7652,450072.0
2020-04-27 12:30:00,51.51,51.55,51.47,51.49,306780.0,46.7743,46.8106,46.738,46.7562,306780.0
2020-04-27 13:00:00,51.5,51.51,51.43,51.47,182250.0,46.7652,46.7743,46.7017,46.738,182250.0
2020-04-27 13:30:00,51.47,51.49,51.42,51.44,148537.0,46.738,46.7562,46.6926,46.7108,148537.0
2020-04-27 14:00:00,51.45,51.51,51.45,51.49,198728.0,46.7198,46.7743,46.7198,46.7562,198728.0
2020-04-27 14:30:00,51.49,51.61,51.48,51.57,240346.0,46.7562,46.8651,46.7471,46.8288,240346.0
2020-04-27 15:00:00,51.58,51.61,51.55,51.55,144746.0,46.8379,46.8651,46.8106,46.8106,144746.0
2020-04-27 15:30:00,51.55,51.69,51.55,51.59,1546135.0,46.8106,46.9378,46.8106,46.847,1546135.0
2020-04-28 09:30:00,52.75,52.8,52.6,52.6,347239.0,47.9003,47.9457,47.7641,47.7641,347239.0
2020-04-28 10:00:00,52.6,52.72,52.56,52.61,505634.0,47.7641,47.8731,47.7278,47.7732,505634.0
2020-04-28 10:30:00,52.62,52.62,52.35,52.38,426414.0,47.7823,47.7823,47.5371,47.5643,426414.0
2020-04-28 11:00:00,52.38,52.5,52.34,52.47,746349.0,47.5643,47.6733,47.528,47.6461,746349.0
2020-04-28 11:30:00,52.47,52.55,52.44,52.48,447617.0,47.6461,47.7187,47.6188,47.6551,447617.0
2020-04-28 12:00:00,52.48,52.53,52.36,52.44,258819.0,47.6551,47.7005,47.5462,47.6188,258819.0
2020-04-28 12:30:00,52.44,52.51,52.42,52.47,153942.0,47.6188,47.6824,47.6007,47.6461,153942.0
2020-04-28 13:00:00,52.47,52.57,52.47,52.53,254837.0,47.6461,47.7369,47.6461,47.7005,254837.0
2020-04-28 13:30:00,52.53,52.59,52.5,52.54,280291.0,47.7005,47.755,47.6733,47.7096,280291.0
2020-04-28 14:00:00,52.54,52.61,52.54,52.57,126038.0,47.7096,47.7732,47.7096,47.7369,126038.0
2020-04-28 14:30:00,52.57,52.6,52.43,52.47,716547.0,47.7369,47.7641,47.6097,47.6461,716547.0
2020-04-28 15:00:00,52.47,52.52,52.41,52.47,325616.0,47.6461,47.6915,47.5916,47.6461,325616.0
2020-04-28 15:30:00,52.47,52.48,52.25,52.27,2705918.0,47.6461,47.6551,47.4463,47.4645,2705918.0
2020-04-29 09:30:00,53.33,53.44,53.2,53.44,877323.0,48.427,48.5269,48.309,48.5269,877323.0
2020-04-29 10:00:00,53.44,53.48,53.29,53.47,572698.0,48.5269,48.5632,48.3907,48.5541,572698.0
2020-04-29 10:30:00,53.47,53.58,53.41,53.5,444663.0,48.5541,48.654,48.4996,48.5814,444663.0
2020-04-29 11:00:00,53.5,53.62,53.45,53.59,396605.0,48.5814,48.6903,48.536,48.6631,396605.0
2020-04-29 11:30:00,53.59,53.62,53.48,53.55,326019.0,48.6631,48.6903,48.5632,48.6268,326019.0
2020-04-29 12:00:00,53.55,53.61,53.51,53.55,235369.0,48.6268,48.6813,48.5905,48.6268,235369.0
2020-04-29 12:30:00,53.57,53.66,53.5,53.52,345087.0,48.6449,48.7267,48.5814,48.5995,345087.0
2020-04-29 13:00:00,53.53,53.57,53.49,53.49,341059.0,48.6086,48.6449,48.5723,48.5723,341059.0
2020-04-29 13:30:00,53.49,53.5,53.39,53.42,129608.0,48.5723,48.5814,48.4815,48.5087,129608.0
2020-04-29 14:00:00,53.46,53.5,53.32,53.36,291896.0,48.545,48.5814,48.4179,48.4542,291896.0
2020-04-29 14:30:00,53.37,53.44,53.31,53.38,376331.0,48.4633,48.5269,48.4088,48.4724,376331.0
2020-04-29 15:00:00,53.38,53.44,53.29,53.37,303306.0,48.4724,48.5269,48.3907,48.4633,303306.0
2020-04-29 15:30:00,53.37,53.4,53.18,53.25,842034.0,48.4633,48.4906,48.2908,48.3544,842034.0
2020-04-30 09:30:00,51.98,52.01,51.81,51.97,999389.0,47.2011,47.2284,47.0467,47.192,999389.0
2020-04-30 10:00:00,51.98,52.06,51.86,52.04,1054233.0,47.2011,47.2738,47.0921,47.2556,1054233.0
2020-04-30 10:30:00,52.04,52.07,51.82,51.85,1090648.0,47.2556,47.2828,47.0558,47.0831,1090648.0
2020-04-30 11:00:00,51.87,52.0,51.77,51.82,841744.0,47.1012,47.2193,47.0104,47.0558,841744.0
2020-04-30 11:30:00,51.82,51.89,51.68,51.69,448695.0,47.0558,47.1194,46.9287,46.9378,448695.0
2020-04-30 12:00:00,51.7,51.7,51.53,51.57,474645.0,46.9469,46.9469,46.7925,46.8288,474645.0
2020-04-30 12:30:00,51.56,51.61,51.47,51.58,356476.0,46.8197,46.8651,46.738,46.8379,356476.0
2020-04-30 13:00:00,51.57,51.65,51.51,51.59,236966.0,46.8288,46.9015,46.7743,46.847,236966.0
2020-04-30 13:30:00,51.59,51.64,51.54,51.57,915988.0,46.847,46.8924,46.8016,46.8288,915988.0
2020-04-30 14:00:00,51.57,51.72,51.53,51.71,239348.0,46.8288,46.965,46.7925,46.9559,239348.0
2020-04-30 14:30:00,51.71,51.75,51.62,51.66,158390.0,46.9559,46.9923,46.8742,46.9105,158390.0
2020-04-30 15:00:00,51.65,51.81,51.65,51.7,373038.0,46.9015,47.0467,46.9015,46.9469,373038.0
2020-04-30 15:30:00,51.7,51.8,51.61,51.76,1457822.0,46.9469,47.0377,46.8651,47.0013,1457822.0
2020-05-01 09:30:00,51.05,51.12,50.95,51.0,640206.0,46.3566,46.4202,46.2658,46.3112,640206.0
2020-05-01 10:00:00,51.01,51.09,50.93,51.06,769893.0,46.3203,46.3929,46.2476,46.3657,769893.0
2020-05-01 10:30:00,51.07,51.15,51.0,51.06,513169.0,46.3748,46.4474,46.3112,46.3657,513169.0
2020-05-01 11:00:00,51.05,51.07,50.96,50.98,829249.0,46.3566,46.3748,46.2749,46.2931,829249.0
2020-05-01 11:30:00,50.98,50.99,50.79,50.8,624323.0,46.2931,46.3021,46.1205,46.1296,624323.0
2020-05-01 12:00:00,50.81,50.81,50.73,50.75,832126.0,46.1387,46.1387,46.066,46.0842,832126.0
2020-05-01 12:30:00,50.74,50.81,50.71,50.81,315267.0,46.0751,46.1387,46.0479,46.1387,315267.0
2020-05-01 13:00:00,50.8,50.83,50.67,50.75,225506.0,46.1296,46.1568,46.0116,46.0842,225506.0
2020-05-01 13:30:00,50.75,50.81,50.71,50.77,127459.0,46.0842,46.1387,46.0479,46.1024,127459.0
2020-05-01 14:00:00,50.78,50.82,50.71,50.81,189790.0,46.1114,46.1478,46.0479,46.1387,189790.0
2020-05-01 14:30:00,50.8,50.85,50.76,50.84,222331.0,46.1296,46.175,46.0933,46.1659,222331.0
2020-05-01 15:00:00,50.85,50.93,50.83,50.86,278483.0,46.175,46.2476,46.1568,46.1841,278483.0
2020-05-01 15:30:00,50.86,50.94,50.77,50.83,834835.0,46.1841,46.2567,46.1024,46.1568,834835.0
2020-05-04 09:30:00,50.19,50.3,50.06,50.27,582403.0,45.5757,45.6756,45.4576,45.6483,582403.0
2020-05-04 10:00:00,50.29,50.39,50.16,50.22,728410.0,45.6665,45.7573,45.5484,45.6029,728410.0
2020-05-04 10:30:00,50.21,50.33,50.16,50.2,717533.0,45.5938,45.7028,45.5484,45.5848,717533.0
2020-05-04 11:00:00,50.2,50.29,50.17,50.17,604981.0,45.5848,45.6665,45.5575,45.5575,604981.0
2020-05-04 11:30:00,50.16,50.3,50.14,50.22,348940.0,45.5484,45.6756,45.5303,45.6029,348940.0
2020-05-04 12:00:00,50.21,50.26,50.14,50.25,206149.0,45.5938,45.6392,45.5303,45.6302,206149.0
2020-05-04 12:30:00,50.25,50.27,50.11,50.11,199602.0,45.6302,45.6483,45.503,45.503,199602.0
2020-05-04 13:00:00,50.11,50.16,50.06,50.14,127544.0,45.503,45.5484,45.4576,45.5303,127544.0
2020-05-04 13:30:00,50.14,50.31,50.14,50.29,221866.0,45.5303,45.6846,45.5303,45.6665,221866.0
2020-05-04 14:00:00,50.28,50.33,50.25,50.27,850829.0,45.6574,45.7028,45.6302,45.6483,850829.0
2020-05-04 14:30:00,50.28,50.39,50.18,50.37,195360.0,45.6574,45.7573,45.5666,45.7391,195360.0
2020-05-04 15:00:00,50.37,50.48,50.35,50.47,402524.0,45.7391,45.839,45.721,45.8299,402524.0
2020-05-04 15:30:00,50.46,50.63,50.42,50.62,909241.0,45.8209,45.9752,45.7845,45.9661,909241.0
2020-05-05 09:30:00,51.21,51.37,51.17,51.34,414353.0,46.5019,46.6472,46.4656,46.62,414353.0
2020-05-05 10:00:00,51.35,51.4,51.23,51.24,429259.0,46.629,46.6744,46.5201,46.5291,429259.0
2020-05-05 10:30:00,51.24,51.27,51.16,51.24,318025.0,46.5291,46.5564,46.4565,46.5291,318025.0
2020-05-05 11:00:00,51.24,51.4,51.21,51.38,338184.0,46.5291,46.6744,46.5019,46.6563,338184.0
2020-05-05 11:30:00,51.38,51.41,51.31,51.34,344144.0,46.6563,46.6835,46.5927,46.62,344144.0
2020-05-05 12:00:00,51.34,51.38,51.27,51.29,308472.0,46.62,46.6563,46.5564,46.5746,308472.0
2020-05-05 12:30:00,51.29,51.3,51.17,51.19,257852.0,46.5746,46.5836,46.4656,46.4837,257852.0
2020-05-05 13:00:00,51.19,51.21,51.13,51.19,290708.0,46.4837,46.5019,46.4293,46.4837,290708.0
2020-05-05 13:30:00,51.19,51.21,51.15,51.19,168861.0,46.4837,46.5019,46.4474,46.4837,168861.0
2020-05-05 14:00:00,51.18,51.19,51.13,51.18,147448.0,46.4747,46.4837,46.4293,46.4747,147448.0
2020-05-05 14:30:00,51.19,51.28,51.17,51.28,176077.0,46.4837,46.5655,46.4656,46.5655,176077.0
2020-05-05 15:00:00,51.27,51.28,51.04,51.07,723916.0,46.5564,46.5655,46.3475,46.3748,723916.0
2020-05-05 15:30:00,51.06,51.18,50.88,51.06,850290.0,46.3657,46.4747,46.2022,46.3657,850290.0
2020-05-06 09:30:00,51.49,51.5,51.14,51.17,634741.0,46.7562,46.7652,46.4383,46.4656,634741.0
2020-05-06 10:00:00,51.17,51.21,50.91,51.08,1257903.0,46.4656,46.5019,46.2295,46.3839,1257903.0
2020-05-06 10:30:00,51.09,51.21,51.03,51.1,632987.0,46.3929,46.5019,46.3385,46.402,632987.0
2020-05-06 11:00:00,51.09,51.14,50.95,51.03,659913.0,46.3929,46.4383,46.2658,46.3385,659913.0
2020-05-06 11:30:00,51.02,51.04,50.87,50.95,598105.0,46.3294,46.3475,46.1932,46.2658,598105.0
2020-05-06 12:00:00,50.94,50.97,50.85,50.92,278402.0,46.2567,46.284,46.175,46.2386,278402.0
2020-05-06 12:30:00,50.93,51.02,50.91,50.97,344283.0,46.2476,46.3294,46.2295,46.284,344283.0
2020-05-06 13:00:00,50.97,50.99,50.88,50.98,111729.0,46.284,46.3021,46.2022,46.2931,111729.0
2020-05-06 13:30:00,50.98,51.05,50.96,50.99,105085.0,46.2931,46.3566,46.2749,46.3021,105085.0
2020-05-06 14:00:00,50.98,50.98,50.88,50.93,96471.0,46.2931,46.2931,46.2022,46.2476,96471.0
2020-05-06 14:30:00,50.92,50.97,50.89,50.91,165320.0,46.2386,46.284,46.2113,46.2295,165320.0
2020-05-06 15:00:00,50.92,51.03,50.92,50.98,157815.0,46.2386,46.3385,46.2386,46.2931,157815.0
2020-05-06 15:30:00,50.97,50.97,50.71,50.72,791970.0,46.284,46.284,46.0479,46.057,791970.0
2020-05-07 09:30:00,51.48,51.56,51.46,51.48,811337.0,46.7471,46.8197,46.7289,46.7471,811337.0
2020-05-07 10:00:00,51.48,51.5,51.29,51.33,452986.0,46.7471,46.7652,46.5746,46.6109,452986.0
2020-05-07 10:30:00,51.33,51.41,51.2,51.24,557172.0,46.6109,46.6835,46.4928,46.5291,557172.0
2020-05-07 11:00:00,51.25,51.39,51.24,51.39,336755.0,46.5382,46.6654,46.5291,46.6654,336755.0
2020-05-07 11:30:00,51.39,51.56,51.34,51.54,525187.0,46.6654,46.8197,46.62,46.8016,525187.0
2020-05-07 12:00:00,51.54,51.57,51.51,51.53,378935.0,46.8016,46.8288,46.7743,46.7925,378935.0
2020-05-07 12:30:00,51.54,51.56,51.48,51.55,282064.0,46.8016,46.8197,46.7471,46.8106,282064.0
2020-05-07 13:00:00,51.56,51.59,51.53,51.54,157257.0,46.8197,46.847,46.7925,46.8016,157257.0
2020-05-07 13:30:00,51.54,51.58,51.51,51.57,348522.0,46.8016,46.8379,46.7743,46.8288,348522.0
2020-05-07 14:00:00,51.56,51.58,51.46,51.48,309186.0,46.8197,46.8379,46.7289,46.7471,309186.0
2020-05-07 14:30:00,51.48,51.5,51.44,51.5,174687.0,46.7471,46.7652,46.7108,46.7652,174687.0
2020-05-07 15:00:00,51.49,51.51,51.42,51.5,316465.0,46.7562,46.7743,46.6926,46.7652,316465.0
2020-05-07 15:30:00,51.5,51.5,51.43,51.48,703967.0,46.7652,46.7652,46.7017,46.7471,703967.0
2020-05-08 09:30:00,52.19,52.19,52.08,52.16,758250.0,47.3918,47.3918,47.2919,47.3646,758250.0
2020-05-08 10:00:00,52.16,52.28,52.15,52.21,534487.0,47.3646,47.4735,47.3555,47.41,534487.0
2020-05-08 10:30:00,52.21,52.28,52.18,52.24,544952.0,47.41,47.4735,47.3827,47.4372,544952.0
2020-05-08 11:00:00,52.24,52.3,52.21,52.28,767160.0,47.4372,47.4917,47.41,47.4735,767160.0
2020-05-08 11:30:00,52.28,52.32,52.24,52.27,354257.0,47.4735,47.5099,47.4372,47.4645,354257.0
2020-05-08 12:00:00,52.28,52.28,52.21,52.23,132463.0,47.4735,47.4735,47.41,47.4281,132463.0
2020-05-08 12:30:00,52.23,52.26,52.21,52.24,104183.0,47.4281,47.4554,47.41,47.4372,104183.0
2020-05-08 13:00:00,52.24,52.25,52.18,52.19,148885.0,47.4372,47.4463,47.3827,47.3918,148885.0
2020-05-08 13:30:00,52.2,52.21,52.13,52.17,128895.0,47.4009,47.41,47.3373,47.3736,128895.0
2020-05-08 14:00:00,52.17,52.2,52.14,52.18,144529.0,47.3736,47.4009,47.3464,47.3827,144529.0
2020-05-08 14:30:00,52.19,52.2,52.15,52.17,104670.0,47.3918,47.4009,47.3555,47.3736,104670.0
2020-05-08 15:00:00,52.18,52.2,52.12,52.18,996575.0,47.3827,47.4009,47.3282,47.3827,996575.0
2020-05-08 15:30:00,52.18,52.35,52.17,52.32,1941273.0,47.3827,47.5371,47.3736,47.5099,1941273.0
2020-05-11 09:30:00,52.66,52.82,52.62,52.73,368273.0,47.8186,47.9639,47.7823,47.8822,368273.0
2020-05-11 10:00:00,52.73,52.85,52.7,52.72,385525.0,47.8822,47.9911,47.8549,47.8731,385525.0
2020-05-11 10:30:00,52.73,52.82,52.69,52.73,442383.0,47.8822,47.9639,47.8458,47.8822,442383.0
2020-05-11 11:00:00,52.73,52.75,52.62,52.7,290275.0,47.8822,47.9003,47.7823,47.8549,290275.0
2020-05-11 11:30:00,52.7,52.75,52.68,52.73,300598.0,47.8549,47.9003,47.8368,47.8822,300598.0
2020-05-11 12:00:00,52.73,52.81,52.69,52.8,231624.0,47.8822,47.9548,47.8458,47.9457,231624.0
2020-05-11 12:30:00,52.81,52.86,52.8,52.84,385497.0,47.9548,48.0002,47.9457,47.982,385497.0
2020-05-11 13:00:00,52.84,52.9,52.82,52.88,343870.0,47.982,48.0365,47.9639,48.0184,343870.0
2020-05-11 13:30:00,52.88,52.92,52.81,52.81,273998.0,48.0184,48.0547,47.9548,47.9548,273998.0
2020-05-11 14:00:00,52.82,52.82,52.72,52.74,159078.0,47.9639,47.9639,47.8731,47.8912,159078.0
2020-05-11 14:30:00,52.74,52.81,52.74,52.8,202720.0,47.8912,47.9548,47.8912,47.9457,202720.0
2020-05-11 15:00:00,52.8,52.85,52.79,52.81,762284.0,47.9457,47.9911,47.9366,47.9548,762284.0
2020-05-11 15:30:00,52.81,52.88,52.78,52.82,1720483.0,47.9548,48.0184,47.9276,47.9639,1720483.0
2020-05-12 09:30:00,52.75,52.81,52.56,52.68,574477.0,47.9003,47.9548,47.7278,47.8368,574477.0
2020-05-12 10:00:00,52.68,52.78,52.67,52.72,628067.0,47.8368,47.9276,47.8277,47.8731,628067.0
2020-05-12 10:30:00,52.72,52.79,52.67,52.77,404043.0,47.8731,47.9366,47.8277,47.9185,404043.0
2020-05-12 11:00:00,52.77,52.81,52.72,52.75,157619.0,47.9185,47.9548,47.8731,47.9003,157619.0
2020-05-12 11:30:00,52.75,52.78,52.66,52.72,238341.0,47.9003,47.9276,47.8186,47.8731,238341.0
2020-05-12 12:00:00,52.71,52.73,52.62,52.66,174560.0,47.864,47.8822,47.7823,47.8186,174560.0
2020-05-12 12:30:00,52.66,52.7,52.62,52.68,233568.0,47.8186,47.8549,47.7823,47.8368,233568.0
2020-05-12 13:00:00,52.67,52.69,52.51,52.54,620995.0,47.8277,47.8458,47.6824,47.7096,620995.0
2020-05-12 13:30:00,52.54,52.63,52.52,52.62,219235.0,47.7096,47.7914,47.6915,47.7823,219235.0
2020-05-12 14:00:00,52.61,52.63,52.49,52.53,163960.0,47.7732,47.7914,47.6642,47.7005,163960.0
2020-05-12 14:30:00,52.53,52.58,52.48,52.52,374469.0,47.7005,47.746,47.6551,47.6915,374469.0
2020-05-12 15:00:00,52.52,52.52,52.39,52.41,601182.0,47.6915,47.6915,47.5734,47.5916,601182.0
2020-05-12 15:30:00,52.41,52.44,52.11,52.14,2316119.0,47.5916,47.6188,47.3192,47.3464,2316119.0
2020-05-13 09:30:00,52.73,52.73,52.49,52.6,651874.0,47.8822,47.8822,47.6642,47.7641,651874.0
2020-05-13 10:00:00,52.6,52.65,52.49,52.6,435064.0,47.7641,47.8095,47.6642,47.7641,435064.0
2020-05-13 10:30:00,52.6,52.74,52.59,52.6,497803.0,47.7641,47.8912,47.755,47.7641,497803.0
2020-05-13 11:00:00,52.6,52.64,52.4,52.47,603148.0,47.7641,47.8004,47.5825,47.6461,603148.0
2020-05-13 11:30:00,52.48,52.51,52.29,52.37,394022.0,47.6551,47.6824,47.4826,47.5553,394022.0
2020-05-13 12:00:00,52.36,52.37,52.16,52.28,646745.0,47.5462,47.5553,47.3646,47.4735,646745.0
2020-05-13 12:30:00,52.28,52.38,52.26,52.36,428940.0,47.4735,47.5643,47.4554,47.5462,428940.0
2020-05-13 13:00:00,52.36,52.43,52.25,52.38,501223.0,47.5462,47.6097,47.4463,47.5643,501223.0
2020-05-13 13:30:00,52.38,52.38,52.31,52.31,192459.0,47.5643,47.5643,47.5008,47.5008,192459.0
2020-05-13 14:00:00,52.31,52.4,52.26,52.34,360617.0,47.5008,47.5825,47.4554,47.528,360617.0
2020-05-13 14:30:00,52.34,52.38,52.29,52.29,307954.0,47.528,47.5643,47.4826,47.4826,307954.0
2020-05-13 15:00:00,52.29,52.41,52.27,52.33,761401.0,47.4826,47.5916,47.4645,47.5189,761401.0
2020-05-13 15:30:00,52.33,52.47,52.3,52.38,2156423.0,47.5189,47.6461,47.4917,47.5643,2156423.0
2020-05-14 09:30:00,51.12,51.26,50.86,50.89,1183071.0,46.4202,46.5473,46.1841,46.2113,1183071.0
2020-05-14 10:00:00,50.88,51.0,50.83,50.9,1057229.0,46.2022,46.3112,46.1568,46.2204,1057229.0
2020-05-14 10:30:00,50.91,51.25,50.91,51.2,1000535.0,46.2295,46.5382,46.2295,46.4928,1000535.0
2020-05-14 11:00:00,51.2,51.43,51.2,51.3,877773.0,46.4928,46.7017,46.4928,46.5836,877773.0
2020-05-14 11:30:00,51.3,51.43,51.24,51.34,529588.0,46.5836,46.7017,46.5291,46.62,529588.0
2020-05-14 12:00:00,51.35,51.44,51.31,51.37,290019.0,46.629,46.7108,46.5927,46.6472,290019.0
2020-05-14 12:30:00,51.37,51.49,51.31,51.46,280656.0,46.6472,46.7562,46.5927,46.7289,280656.0
2020-05-14 13:00:00,51.46,51.54,51.42,51.54,235979.0,46.7289,46.8016,46.6926,46.8016,235979.0
2020-05-14 13:30:00,51.54,51.57,51.42,51.42,699623.0,46.8016,46.8288,46.6926,46.6926,699623.0
2020-05-14 14:00:00,51.42,51.54,51.39,51.53,582916.0,46.6926,46.8016,46.6654,46.7925,582916.0
2020-05-14 14:30:00,51.53,51.53,51.38,51.49,480223.0,46.7925,46.7925,46.6563,46.7562,480223.0
2020-05-14 15:00:00,51.49,51.63,51.47,51.6,711129.0,46.7562,46.8833,46.738,46.856,711129.0
2020-05-14 15:30:00,51.61,51.67,51.52,51.63,841709.0,46.8651,46.9196,46.7834,46.8833,841709.0
2020-05-15 09:30:00,51.62,51.8,51.56,51.74,536361.0,46.8742,47.0377,46.8197,46.9832,536361.0
2020-05-15 10:00:00,51.75,51.86,51.66,51.71,678396.0,46.9923,47.0921,46.9105,46.9559,678396.0
2020-05-15 10:30:00,51.7,51.72,51.47,51.51,375865.0,46.9469,46.965,46.738,46.7743,375865.0
2020-05-15 11:00:00,51.51,51.53,51.43,51.48,259986.0,46.7743,46.7925,46.7017,46.7471,259986.0
2020-05-15 11:30:00,51.48,51.55,51.4,51.5,270669.0,46.7471,46.8106,46.6744,46.7652,270669.0
2020-05-15 12:00:00,51.5,51.62,51.48,51.6,219415.0,46.7652,46.8742,46.7471,46.856,219415.0
2020-05-15 12:30:00,51.6,51.63,51.52,51.57,241476.0,46.856,46.8833,46.7834,46.8288,241476.0
2020-05-15 13:00:00,51.58,51.66,51.58,51.61,140226.0,46.8379,46.9105,46.8379,46.8651,140226.0
2020-05-15 13:30:00,51.61,51.64,51.55,51.63,145546.0,46.8651,46.8924,46.8106,46.8833,145546.0
2020-05-15 14:00:00,51.63,51.73,51.63,51.72,390283.0,46.8833,46.9741,46.8833,46.965,390283.0
2020-05-15 14:30:00,51.71,51.72,51.59,51.59,255974.0,46.9559,46.965,46.847,46.847,255974.0
2020-05-15 15:00:00,51.6,51.64,51.58,51.6,220069.0,46.856,46.8924,46.8379,46.856,220069.0
2020-05-15 15:30:00,51.6,51.76,51.58,51.69,576945.0,46.856,47.0013,46.8379,46.9378,576945.0
2020-05-18 09:30:00,52.42,52.59,52.4,52.43,835660.0,47.6007,47.755,47.5825,47.6097,835660.0
2020-05-18 10:00:00,52.43,52.45,52.36,52.41,346940.0,47.6097,47.6279,47.5462,47.5916,346940.0
2020-05-18 10:30:00,52.41,52.66,52.41,52.65,210714.0,47.5916,47.8186,47.5916,47.8095,210714.0
2020-05-18 11:00:00,52.65,52.96,52.63,52.89,516493.0,47.8095,48.091,47.7914,48.0275,516493.0
2020-05-18 11:30:00,52.89,52.94,52.81,52.94,332211.0,48.0275,48.0729,47.9548,48.0729,332211.0
2020-05-18 12:00:00,52.93,52.98,52.89,52.93,333116.0,48.0638,48.1092,48.0275,48.0638,333116.0
2020-05-18 12:30:00,52.93,52.95,52.84,52.89,526084.0,48.0638,48.0819,47.982,48.0275,526084.0
2020-05-18 13:00:00,52.89,52.96,52.89,52.93,250207.0,48.0275,48.091,48.0275,48.0638,250207.0
2020-05-18 13:30:00,52.94,52.94,52.88,52.91,197193.0,48.0729,48.0729,48.0184,48.0456,197193.0
2020-05-18 14:00:00,52.92,52.95,52.83,52.87,677829.0,48.0547,48.0819,47.973,48.0093,677829.0
2020-05-18 14:30:00,52.87,52.96,52.87,52.88,481838.0,48.0093,48.091,48.0093,48.0184,481838.0
2020-05-18 15:00:00,52.88,52.99,52.88,52.98,705599.0,48.0184,48.1183,48.0184,48.1092,705599.0
2020-05-18 15:30:00,52.98,53.06,52.96,53.0,1264652.0,48.1092,48.1818,48.091,48.1273,1264652.0
2020-05-19 09:30:00,52.59,52.68,52.51,52.65,538412.0,47.755,47.8368,47.6824,47.8095,538412.0
2020-05-19 10:00:00,52.67,52.76,52.61,52.65,379065.0,47.8277,47.9094,47.7732,47.8095,379065.0
2020-05-19 10:30:00,52.65,52.84,52.57,52.81,402227.0,47.8095,47.982,47.7369,47.9548,402227.0
2020-05-19 11:00:00,52.82,52.83,52.7,52.8,138680.0,47.9639,47.973,47.8549,47.9457,138680.0
2020-05-19 11:30:00,52.79,52.81,52.67,52.69,257129.0,47.9366,47.9548,47.8277,47.8458,257129.0
2020-05-19 12:00:00,52.69,52.73,52.63,52.66,281466.0,47.8458,47.8822,47.7914,47.8186,281466.0
2020-05-19 12:30:00,52.67,52.71,52.62,52.7,168505.0,47.8277,47.864,47.7823,47.8549,168505.0
2020-05-19 13:00:00,52.71,52.75,52.69,52.72,72378.0,47.864,47.9003,47.8458,47.8731,72378.0
2020-05-19 13:30:00,52.72,52.74,52.69,52.71,80154.0,47.8731,47.8912,47.8458,47.864,80154.0
2020-05-19 14:00:00,52.71,52.75,52.67,52.71,153842.0,47.864,47.9003,47.8277,47.864,153842.0
2020-05-19 14:30:00,52.71,52.78,52.54,52.57,237486.0,47.864,47.9276,47.7096,47.7369,237486.0
2020-05-19 15:00:00,52.56,52.71,52.55,52.65,408105.0,47.7278,47.864,47.7187,47.8095,408105.0
2020-05-19 15:30:00,52.64,52.64,52.37,52.38,801009.0,47.8004,47.8004,47.5553,47.5643,801009.0
2020-05-20 09:30:00,53.29,53.34,53.24,53.3,277022.0,48.3907,48.4361,48.3453,48.3998,277022.0
2020-05-20 10:00:00,53.31,53.45,53.3,53.43,201513.0,48.4088,48.536,48.3998,48.5178,201513.0
2020-05-20 10:30:00,53.43,53.46,53.38,53.44,310699.0,48.5178,48.545,48.4724,48.5269,310699.0
2020-05-20 11:00:00,53.45,53.55,53.41,53.54,338554.0,48.536,48.6268,48.4996,48.6177,338554.0
2020-05-20 11:30:00,53.54,53.55,53.21,53.22,1574692.0,48.6177,48.6268,48.318,48.3271,1574692.0
2020-05-20 12:00:00,53.22,53.26,53.16,53.23,662641.0,48.3271,48.3634,48.2726,48.3362,662641.0
2020-05-20 12:30:00,53.23,53.25,53.1,53.14,1001008.0,48.3362,48.3544,48.2181,48.2545,1001008.0
2020-05-20 13:00:00,53.14,53.16,53.05,53.06,1089295.0,48.2545,48.2726,48.1727,48.1818,1089295.0
2020-05-20 13:30:00,53.07,53.11,53.01,53.01,949652.0,48.1909,48.2272,48.1364,48.1364,949652.0
2020-05-20 14:00:00,53.02,53.12,53.01,53.11,312654.0,48.1455,48.2363,48.1364,48.2272,312654.0
2020-05-20 14:30:00,53.1,53.23,53.08,53.22,367260.0,48.2181,48.3362,48.2,48.3271,367260.0
2020-05-20 15:00:00,53.22,53.24,53.09,53.16,332910.0,48.3271,48.3453,48.2091,48.2726,332910.0
2020-05-20 15:30:00,53.17,53.23,53.13,53.2,1116671.0,48.2817,48.3362,48.2454,48.309,1116671.0
2020-05-21 09:30:00,52.92,52.97,52.84,52.93,451965.0,48.0547,48.1001,47.982,48.0638,451965.0
2020-05-21 10:00:00,52.93,52.98,52.86,52.91,363706.0,48.0638,48.1092,48.0002,48.0456,363706.0
2020-05-21 10:30:00,52.9,52.9,52.63,52.64,703099.0,48.0365,48.0365,47.7914,47.8004,703099.0
2020-05-21 11:00:00,52.63,52.63,52.46,52.55,695229.0,47.7914,47.7914,47.637,47.7187,695229.0
2020-05-21 11:30:00,52.55,52.62,52.55,52.6,199487.0,47.7187,47.7823,47.7187,47.7641,199487.0
2020-05-21 12:00:00,52.6,52.71,52.6,52.64,262260.0,47.7641,47.864,47.7641,47.8004,262260.0
2020-05-21 12:30:00,52.63,52.66,52.58,52.62,119671.0,47.7914,47.8186,47.746,47.7823,119671.0
2020-05-21 13:00:00,52.62,52.72,52.61,52.66,160569.0,47.7823,47.8731,47.7732,47.8186,160569.0
2020-05-21 13:30:00,52.65,52.66,52.6,52.65,123989.0,47.8095,47.8186,47.7641,47.8095,123989.0
2020-05-21 14:00:00,52.64,52.7,52.62,52.63,150672.0,47.8004,47.8549,47.7823,47.7914,150672.0
2020-05-21 14:30:00,52.64,52.65,52.53,52.62,270366.0,47.8004,47.8095,47.7005,47.7823,270366.0
2020-05-21 15:00:00,52.61,52.68,52.6,52.64,328176.0,47.7732,47.8368,47.7641,47.8004,328176.0
2020-05-21 15:30:00,52.63,52.66,52.55,52.6,414031.0,47.7914,47.8186,47.7187,47.7641,414031.0
2020-05-22 09:30:00,52.57,52.61,52.45,52.6,297228.0,47.7369,47.7732,47.6279,47.7641,297228.0
2020-05-22 10:00:00,52.6,52.6,52.44,52.56,381029.0,47.7641,47.7641,47.6188,47.7278,381029.0
2020-05-22 10:30:00,52.57,52.64,52.53,52.53,311874.0,47.7369,47.8004,47.7005,47.7005,311874.0
2020-05-22 11:00:00,52.52,52.64,52.51,52.58,203768.0,47.6915,47.8004,47.6824,47.746,203768.0
2020-05-22 11:30:00,52.58,52.65,52.56,52.61,433733.0,47.746,47.8095,47.7278,47.7732,433733.0
2020-05-22 12:00:00,52.61,52.64,52.57,52.58,71384.0,47.7732,47.8004,47.7369,47.746,71384.0
2020-05-22 12:30:00,52.59,52.65,52.58,52.59,92869.0,47.755,47.8095,47.746,47.755,92869.0
2020-05-22 13:00:00,52.59,52.62,52.55,52.6,172875.0,47.755,47.7823,47.7187,47.7641,172875.0
2020-05-22 13:30:00,52.6,52.61,52.56,52.6,75622.0,47.7641,47.7732,47.7278,47.7641,75622.0
2020-05-22 14:00:00,52.6,52.67,52.59,52.65,301469.0,47.7641,47.8277,47.755,47.8095,301469.0
2020-05-22 14:30:00,52.65,52.68,52.6,52.63,312217.0,47.8095,47.8368,47.7641,47.7914,312217.0
2020-05-22 15:00:00,52.63,52.65,52.52,52.55,247654.0,47.7914,47.8095,47.6915,47.7187,247654.0
2020-05-22 15:30:00,52.55,52.67,52.54,52.65,541650.0,47.7187,47.8277,47.7096,47.8095,541650.0
2020-05-26 09:30:00,54.36,54.43,54.27,54.35,501192.0,49.3623,49.4259,49.2806,49.3532,501192.0
2020-05-26 10:00:00,54.35,54.49,54.3,54.48,384636.0,49.3532,49.4804,49.3078,49.4713,384636.0
2020-05-26 10:30:00,54.48,54.54,54.44,54.52,409291.0,49.4713,49.5258,49.4349,49.5076,409291.0
2020-05-26 11:00:00,54.51,54.55,54.36,54.46,516350.0,49.4985,49.5348,49.3623,49.4531,516350.0
2020-05-26 11:30:00,54.47,54.47,54.38,54.42,199864.0,49.4622,49.4622,49.3805,49.4168,199864.0
2020-05-26 12:00:00,54.43,54.46,54.4,54.46,337271.0,49.4259,49.4531,49.3986,49.4531,337271.0
2020-05-26 12:30:00,54.46,54.55,54.45,54.54,426087.0,49.4531,49.5348,49.444,49.5258,426087.0
2020-05-26 13:00:00,54.55,54.6,54.5,54.59,271201.0,49.5348,49.5802,49.4894,49.5712,271201.0
2020-05-26 13:30:00,54.6,54.6,54.53,54.56,291982.0,49.5802,49.5802,49.5167,49.5439,291982.0
2020-05-26 14:00:00,54.56,54.59,54.54,54.58,324978.0,49.5439,49.5712,49.5258,49.5621,324978.0
2020-05-26 14:30:00,54.58,54.6,54.54,54.6,294049.0,49.5621,49.5802,49.5258,49.5802,294049.0
2020-05-26 15:00:00,54.6,54.63,54.56,54.63,1170731.0,49.5802,49.6075,49.5439,49.6075,1170731.0
2020-05-26 15:30:00,54.63,54.64,54.38,54.49,1660428.0,49.6075,49.6166,49.3805,49.4804,1660428.0
2020-05-27 09:30:00,55.22,55.29,54.93,54.97,516690.0,50.1432,50.2068,49.8799,49.9162,516690.0
2020-05-27 10:00:00,54.97,55.17,54.92,55.11,764955.0,49.9162,50.0978,49.8708,50.0434,764955.0
2020-05-27 10:30:00,55.1,55.1,54.79,54.85,786731.0,50.0343,50.0343,49.7528,49.8073,786731.0
2020-05-27 11:00:00,54.86,54.99,54.81,54.97,170011.0,49.8163,49.9344,49.7709,49.9162,170011.0
2020-05-27 11:30:00,54.97,55.07,54.85,55.05,285586.0,49.9162,50.007,49.8073,49.9889,285586.0
2020-05-27 12:00:00,55.06,55.12,55.01,55.02,289372.0,49.9979,50.0524,49.9525,49.9616,289372.0
2020-05-27 12:30:00,55.03,55.08,55.01,55.03,178860.0,49.9707,50.0161,49.9525,49.9707,178860.0
2020-05-27 13:00:00,55.04,55.05,54.94,55.03,205973.0,49.9798,49.9889,49.889,49.9707,205973.0
2020-05-27 13:30:00,55.04,55.11,54.99,55.1,447506.0,49.9798,50.0434,49.9344,50.0343,447506.0
2020-05-27 14:00:00,55.1,55.2,55.1,55.16,193996.0,50.0343,50.1251,50.0343,50.0888,193996.0
2020-05-27 14:30:00,55.16,55.21,55.14,55.2,94727.0,50.0888,50.1342,50.0706,50.1251,94727.0
2020-05-27 15:00:00,55.2,55.2,55.14,55.18,256439.0,50.1251,50.1251,50.0706,50.1069,256439.0
2020-05-27 15:30:00,55.18,55.19,55.1,55.16,1251034.0,50.1069,50.116,50.0343,50.0888,1251034.0
2020-05-28 09:30:00,56.12,56.15,55.96,56.09,739741.0,50.9605,50.9877,50.8152,50.9333,739741.0
2020-05-28 10:00:00,56.09,56.15,55.99,56.13,420167.0,50.9333,50.9877,50.8424,50.9696,420167.0
2020-05-28 10:30:00,56.15,56.27,56.1,56.18,431300.0,50.9877,51.0967,50.9423,51.015,431300.0
2020-05-28 11:00:00,56.19,56.25,56.12,56.2,405252.0,51.0241,51.0785,50.9605,51.0331,405252.0
2020-05-28 11:30:00,56.2,56.23,56.06,56.21,365773.0,51.0331,51.0604,50.906,51.0422,365773.0
2020-05-28 12:00:00,56.21,56.28,56.18,56.25,364698.0,51.0422,51.1058,51.015,51.0785,364698.0
2020-05-28 12:30:00,56.25,56.4,56.23,56.37,519307.0,51.0785,51.2148,51.0604,51.1875,519307.0
2020-05-28 13:00:00,56.37,56.38,56.33,56.38,360718.0,51.1875,51.1966,51.1512,51.1966,360718.0
2020-05-28 13:30:00,56.38,56.47,56.35,56.44,218755.0,51.1966,51.2783,51.1693,51.2511,218755.0
2020-05-28 14:00:00,56.45,56.48,56.4,56.41,178919.0,51.2602,51.2874,51.2148,51.2238,178919.0
2020-05-28 14:30:00,56.42,56.45,56.36,56.42,323566.0,51.2329,51.2602,51.1784,51.2329,323566.0
2020-05-28 15:00:00,56.41,56.44,56.19,56.19,540433.0,51.2238,51.2511,51.0241,51.0241,540433.0
2020-05-28 15:30:00,56.2,56.22,55.89,55.9,3077547.0,51.0331,51.0513,50.7516,50.7607,3077547.0
2020-05-29 09:30:00,55.4,55.47,55.35,55.37,296356.0,50.3067,50.3703,50.2613,50.2794,296356.0
2020-05-29 10:00:00,55.37,55.43,55.23,55.25,446724.0,50.2794,50.3339,50.1523,50.1705,446724.0
2020-05-29 10:30:00,55.26,55.33,55.11,55.19,591390.0,50.1796,50.2431,50.0434,50.116,591390.0
2020-05-29 11:00:00,55.19,55.27,55.1,55.19,606474.0,50.116,50.1886,50.0343,50.116,606474.0
2020-05-29 11:30:00,55.19,55.23,55.12,55.13,207633.0,50.116,50.1523,50.0524,50.0615,207633.0
2020-05-29 12:00:00,55.14,55.15,54.96,55.0,215399.0,50.0706,50.0797,49.9071,49.9435,215399.0
2020-05-29 12:30:00,54.99,55.14,54.83,55.07,267245.0,49.9344,50.0706,49.7891,50.007,267245.0
2020-05-29 13:00:00,55.07,55.09,55.0,55.01,200788.0,50.007,50.0252,49.9435,49.9525,200788.0
2020-05-29 13:30:00,55.0,55.03,54.96,55.01,133210.0,49.9435,49.9707,49.9071,49.9525,133210.0
2020-05-29 14:00:00,55.0,55.18,54.97,55.17,491727.0,49.9435,50.1069,49.9162,50.0978,491727.0
2020-05-29 14:30:00,55.18,55.18,54.87,55.17,780810.0,50.1069,50.1069,49.8254,50.0978,780810.0
2020-05-29 15:00:00,55.24,55.5,55.24,55.37,519480.0,50.1614,50.3975,50.1614,50.2794,519480.0
2020-05-29 15:30:00,55.37,55.45,55.33,55.38,470623.0,50.2794,50.3521,50.2431,50.2885,470623.0
2020-06-01 09:30:00,55.62,55.74,55.56,55.68,666812.0,50.5065,50.6154,50.452,50.5609,666812.0
2020-06-01 10:00:00,55.68,55.85,55.64,55.84,648288.0,50.5609,50.7153,50.5246,50.7062,648288.0
2020-06-01 10:30:00,55.84,55.89,55.76,55.86,730486.0,50.7062,50.7516,50.6336,50.7244,730486.0
2020-06-01 11:00:00,55.86,55.87,55.7,55.75,615483.0,50.7244,50.7335,50.5791,50.6245,615483.0
2020-06-01 11:30:00,55.75,55.94,55.74,55.94,695794.0,50.6245,50.797,50.6154,50.797,695794.0
2020-06-01 12:00:00,55.93,55.97,55.88,55.9,427951.0,50.788,50.8243,50.7426,50.7607,427951.0
2020-06-01 12:30:00,55.89,55.93,55.89,55.92,280467.0,50.7516,50.788,50.7516,50.7789,280467.0
2020-06-01 13:00:00,55.93,55.98,55.92,55.94,233411.0,50.788,50.8334,50.7789,50.797,233411.0
2020-06-01 13:30:00,55.94,56.0,55.93,55.99,276661.0,50.797,50.8515,50.788,50.8424,276661.0
2020-06-01 14:00:00,55.99,56.05,55.97,56.03,1456977.0,50.8424,50.8969,50.8243,50.8788,1456977.0
2020-06-01 14:30:00,56.02,56.14,56.01,56.12,251039.0,50.8697,50.9787,50.8606,50.9605,251039.0
2020-06-01 15:00:00,56.12,56.14,55.99,56.12,378269.0,50.9605,50.9787,50.8424,50.9605,378269.0
2020-06-01 15:30:00,56.12,56.27,56.09,56.24,1071193.0,50.9605,51.0967,50.9333,51.0695,1071193.0
2020-06-02 09:30:00,56.48,56.63,56.39,56.62,838571.0,51.2874,51.4236,51.2057,51.4145,838571.0
2020-06-02 10:00:00,56.63,56.69,56.58,56.64,702598.0,51.4236,51.4781,51.3782,51.4327,702598.0
2020-06-02 10:30:00,56.64,56.66,56.52,56.53,760132.0,51.4327,51.4508,51.3237,51.3328,760132.0
2020-06-02 11:00:00,56.53,56.55,56.34,56.38,578550.0,51.3328,51.351,51.1603,51.1966,578550.0
2020-06-02 11:30:00,56.38,56.43,56.27,56.3,419506.0,51.1966,51.242,51.0967,51.1239,419506.0
2020-06-02 12:00:00,56.3,56.36,56.28,56.35,166127.0,51.1239,51.1784,51.1058,51.1693,166127.0
2020-06-02 12:30:00,56.35,56.41,56.34,56.35,169130.0,51.1693,51.2238,51.1603,51.1693,169130.0
2020-06-02 13:00:00,56.36,56.46,56.35,56.43,258895.0,51.1784,51.2692,51.1693,51.242,258895.0
2020-06-02 13:30:00,56.43,56.44,56.35,56.38,172592.0,51.242,51.2511,51.1693,51.1966,172592.0
2020-06-02 14:00:00,56.37,56.42,56.32,56.38,351607.0,51.1875,51.2329,51.1421,51.1966,351607.0
2020-06-02 14:30:00,56.38,56.41,56.32,56.38,131673.0,51.1966,51.2238,51.1421,51.1966,131673.0
2020-06-02 15:00:00,56.38,56.4,56.28,56.33,221086.0,51.1966,51.2148,51.1058,51.1512,221086.0
2020-06-02 15:30:00,56.33,56.51,56.32,56.47,634669.0,51.1512,51.3146,51.1421,51.2783,634669.0
2020-06-03 09:30:00,56.56,56.7,56.54,56.63,679429.0,51.36,51.4872,51.3419,51.4236,679429.0
2020-06-03 10:00:00,56.64,56.84,56.63,56.84,651033.0,51.4327,51.6143,51.4236,51.6143,651033.0
2020-06-03 10:30:00,56.83,56.87,56.71,56.71,458254.0,51.6052,51.6415,51.4963,51.4963,458254.0
2020-06-03 11:00:00,56.71,56.91,56.7,56.83,380988.0,51.4963,51.6779,51.4872,51.6052,380988.0
2020-06-03 11:30:00,56.84,56.9,56.78,56.86,312845.0,51.6143,51.6688,51.5598,51.6325,312845.0
2020-06-03 12:00:00,56.86,56.86,56.73,56.8,172849.0,51.6325,51.6325,51.5144,51.578,172849.0
2020-06-03 12:30:00,56.8,56.85,56.79,56.8,159440.0,51.578,51.6234,51.5689,51.578,159440.0
2020-06-03 13:00:00,56.8,56.91,56.79,56.89,257241.0,51.578,51.6779,51.5689,51.6597,257241.0
2020-06-03 13:30:00,56.89,56.91,56.86,56.9,149868.0,51.6597,51.6779,51.6325,51.6688,149868.0
2020-06-03 14:00:00,56.89,56.96,56.89,56.95,226687.0,51.6597,51.7233,51.6597,51.7142,226687.0
2020-06-03 14:30:00,56.95,56.97,56.89,56.91,263024.0,51.7142,51.7323,51.6597,51.6779,263024.0
2020-06-03 15:00:00,56.9,56.93,56.85,56.91,751584.0,51.6688,51.696,51.6234,51.6779,751584.0
2020-06-03 15:30:00,56.91,56.99,56.86,56.89,819311.0,51.6779,51.7505,51.6325,51.6597,819311.0
2020-06-04 09:30:00,56.56,56.76,56.55,56.72,631977.0,51.36,51.5417,51.351,51.5053,631977.0
2020-06-04 10:00:00,56.72,56.77,56.6,56.65,411844.0,51.5053,51.5507,51.3964,51.4418,411844.0
2020-06-04 10:30:00,56.65,56.76,56.58,56.68,348279.0,51.4418,51.5417,51.3782,51.469,348279.0
2020-06-04 11:00:00,56.67,56.69,56.28,56.35,844022.0,51.4599,51.4781,51.1058,51.1693,844022.0
2020-06-04 11:30:00,56.34,56.39,56.32,56.39,325257.0,51.1603,51.2057,51.1421,51.2057,325257.0
2020-06-04 12:00:00,56.39,56.52,56.39,56.48,252167.0,51.2057,51.3237,51.2057,51.2874,252167.0
2020-06-04 12:30:00,56.48,56.48,56.32,56.32,172899.0,51.2874,51.2874,51.1421,51.1421,172899.0
2020-06-04 13:00:00,56.32,56.41,56.32,56.36,150161.0,51.1421,51.2238,51.1421,51.1784,150161.0
2020-06-04 13:30:00,56.36,56.45,56.36,56.44,232562.0,51.1784,51.2602,51.1784,51.2511,232562.0
2020-06-04 14:00:00,56.44,56.45,56.38,56.43,349826.0,51.2511,51.2602,51.1966,51.242,349826.0
2020-06-04 14:30:00,56.44,56.44,56.28,56.28,398909.0,51.2511,51.2511,51.1058,51.1058,398909.0
2020-06-04 15:00:00,56.27,56.32,56.16,56.23,601997.0,51.0967,51.1421,50.9968,51.0604,601997.0
2020-06-04 15:30:00,56.23,56.31,56.18,56.25,1019592.0,51.0604,51.133,51.015,51.0785,1019592.0
2020-06-05 09:30:00,57.11,57.19,56.99,57.0,743052.0,51.8595,51.9321,51.7505,51.7596,743052.0
2020-06-05 10:00:00,57.0,57.06,56.94,57.03,509210.0,51.7596,51.8141,51.7051,51.7868,509210.0
2020-06-05 10:30:00,57.03,57.12,57.01,57.11,517932.0,51.7868,51.8686,51.7687,51.8595,517932.0
2020-06-05 11:00:00,57.11,57.29,57.1,57.26,620435.0,51.8595,52.0229,51.8504,51.9957,620435.0
2020-06-05 11:30:00,57.26,57.27,57.19,57.23,653346.0,51.9957,52.0048,51.9321,51.9684,653346.0
2020-06-05 12:00:00,57.24,57.31,57.2,57.22,327818.0,51.9775,52.0411,51.9412,51.9594,327818.0
2020-06-05 12:30:00,57.23,57.27,57.19,57.21,363898.0,51.9684,52.0048,51.9321,51.9503,363898.0
2020-06-05 13:00:00,57.21,57.22,57.14,57.15,743185.0,51.9503,51.9594,51.8867,51.8958,743185.0
2020-06-05 13:30:00,57.16,57.16,57.1,57.14,388296.0,51.9049,51.9049,51.8504,51.8867,388296.0
2020-06-05 14:00:00,57.13,57.19,57.1,57.15,192820.0,51.8776,51.9321,51.8504,51.8958,192820.0
2020-06-05 14:30:00,57.15,57.17,57.01,57.03,357479.0,51.8958,51.914,51.7687,51.7868,357479.0
2020-06-05 15:00:00,57.02,57.04,56.89,57.0,255112.0,51.7778,51.7959,51.6597,51.7596,255112.0
2020-06-05 15:30:00,57.0,57.09,56.93,57.05,1388268.0,51.7596,51.8413,51.696,51.805,1388268.0
2020-06-08 09:30:00,57.27,57.33,57.19,57.26,619829.0,52.0048,52.0593,51.9321,51.9957,619829.0
2020-06-08 10:00:00,57.26,57.27,57.11,57.15,618715.0,51.9957,52.0048,51.8595,51.8958,618715.0
2020-06-08 10:30:00,57.15,57.31,57.07,57.3,501960.0,51.8958,52.0411,51.8232,52.032,501960.0
2020-06-08 11:00:00,57.31,57.39,57.29,57.36,361681.0,52.0411,52.1137,52.0229,52.0865,361681.0
2020-06-08 11:30:00,57.35,57.39,57.3,57.35,220192.0,52.0774,52.1137,52.032,52.0774,220192.0
2020-06-08 12:00:00,57.35,57.44,57.3,57.32,247484.0,52.0774,52.1591,52.032,52.0502,247484.0
2020-06-08 12:30:00,57.32,57.39,57.3,57.39,361342.0,52.0502,52.1137,52.032,52.1137,361342.0
2020-06-08 13:00:00,57.4,57.5,57.36,57.49,239722.0,52.1228,52.2136,52.0865,52.2045,239722.0
2020-06-08 13:30:00,57.48,57.57,57.46,57.57,311471.0,52.1955,52.2772,52.1773,52.2772,311471.0
2020-06-08 14:00:00,57.58,57.65,57.57,57.63,423682.0,52.2863,52.3498,52.2772,52.3317,423682.0
2020-06-08 14:30:00,57.62,57.67,57.61,57.66,209142.0,52.3226,52.368,52.3135,52.3589,209142.0
2020-06-08 15:00:00,57.66,57.71,57.62,57.69,1961751.0,52.3589,52.4043,52.3226,52.3862,1961751.0
2020-06-08 15:30:00,57.69,57.91,57.68,57.9,1853083.0,52.3862,52.5859,52.3771,52.5768,1853083.0
2020-06-09 09:30:00,57.25,57.32,57.14,57.28,329094.0,51.9866,52.0502,51.8867,52.0138,329094.0
2020-06-09 10:00:00,57.28,57.35,57.19,57.33,312505.0,52.0138,52.0774,51.9321,52.0593,312505.0
2020-06-09 10:30:00,57.33,57.58,57.3,57.53,677873.0,52.0593,52.2863,52.032,52.2409,677873.0
2020-06-09 11:00:00,57.53,57.55,57.35,57.36,552714.0,52.2409,52.259,52.0774,52.0865,552714.0
2020-06-09 11:30:00,57.36,57.39,57.29,57.35,405785.0,52.0865,52.1137,52.0229,52.0774,405785.0
2020-06-09 12:00:00,57.34,57.41,57.27,57.41,290843.0,52.0683,52.1319,52.0048,52.1319,290843.0
2020-06-09 12:30:00,57.42,57.43,57.35,57.42,675555.0,52.141,52.1501,52.0774,52.141,675555.0
2020-06-09 13:00:00,57.42,57.46,57.37,57.46,99142.0,52.141,52.1773,52.0956,52.1773,99142.0
2020-06-09 13:30:00,57.45,57.49,57.44,57.48,477773.0,52.1682,52.2045,52.1591,52.1955,477773.0
2020-06-09 14:00:00,57.48,57.49,57.41,57.44,307421.0,52.1955,52.2045,52.1319,52.1591,307421.0
2020-06-09 14:30:00,57.43,57.51,57.39,57.5,350371.0,52.1501,52.2227,52.1137,52.2136,350371.0
2020-06-09 15:00:00,57.5,57.65,57.46,57.65,866956.0,52.2136,52.3498,52.1773,52.3498,866956.0
2020-06-09 15:30:00,57.64,57.72,57.52,57.59,1951069.0,52.3408,52.4134,52.2318,52.2953,1951069.0
2020-06-10 09:30:00,57.58,57.61,57.39,57.47,346716.0,52.2863,52.3135,52.1137,52.1864,346716.0
2020-06-10 10:00:00,57.47,57.52,57.38,57.49,362482.0,52.1864,52.2318,52.1047,52.2045,362482.0
2020-06-10 10:30:00,57.48,57.56,57.42,57.45,642629.0,52.1955,52.2681,52.141,52.1682,642629.0
2020-06-10 11:00:00,57.45,57.55,57.43,57.46,768790.0,52.1682,52.259,52.1501,52.1773,768790.0
2020-06-10 11:30:00,57.45,57.46,57.36,57.43,338647.0,52.1682,52.1773,52.0865,52.1501,338647.0
2020-06-10 12:00:00,57.43,57.51,57.39,57.46,316344.0,52.1501,52.2227,52.1137,52.1773,316344.0
2020-06-10 12:30:00,57.46,57.51,57.42,57.49,136376.0,52.1773,52.2227,52.141,52.2045,136376.0
2020-06-10 13:00:00,57.49,57.53,57.45,57.46,214032.0,52.2045,52.2409,52.1682,52.1773,214032.0
2020-06-10 13:30:00,57.46,57.49,57.4,57.4,160104.0,52.1773,52.2045,52.1228,52.1228,160104.0
2020-06-10 14:00:00,57.39,57.75,57.25,57.7,317360.0,52.1137,52.4406,51.9866,52.3952,317360.0
2020-06-10 14:30:00,57.7,57.73,57.29,57.42,446891.0,52.3952,52.4225,52.0229,52.141,446891.0
2020-06-10 15:00:00,57.41,57.61,57.24,57.59,401536.0,52.1319,52.3135,51.9775,52.2953,401536.0
2020-06-10 15:30:00,57.6,57.64,57.48,57.58,1482404.0,52.3044,52.3408,52.1955,52.2863,1482404.0
2020-06-11 09:30:00,56.25,56.49,56.16,56.43,905608.0,51.0785,51.2965,50.9968,51.242,905608.0
2020-06-11 10:00:00,56.43,56.5,56.31,56.31,694218.0,51.242,51.3056,51.133,51.133,694218.0
2020-06-11 10:30:00,56.3,56.37,55.95,55.98,955566.0,51.1239,51.1875,50.8061,50.8334,955566.0
2020-06-11 11:00:00,55.97,56.04,55.88,55.94,540022.0,50.8243,50.8878,50.7426,50.797,540022.0
2020-06-11 11:30:00,55.94,55.97,55.67,55.74,585625.0,50.797,50.8243,50.5519,50.6154,585625.0
2020-06-11 12:00:00,55.74,55.76,55.4,55.43,585902.0,50.6154,50.6336,50.3067,50.3339,585902.0
2020-06-11 12:30:00,55.43,55.61,55.22,55.32,470336.0,50.3339,50.4974,50.1432,50.234,470336.0
2020-06-11 13:00:00,55.32,55.53,55.28,55.44,641822.0,50.234,50.4247,50.1977,50.343,641822.0
2020-06-11 13:30:00,55.45,55.55,55.39,55.52,463357.0,50.3521,50.4429,50.2976,50.4157,463357.0
2020-06-11 14:00:00,55.51,55.52,55.38,55.47,292836.0,50.4066,50.4157,50.2885,50.3703,292836.0
2020-06-11 14:30:00,55.47,55.49,55.16,55.22,482087.0,50.3703,50.3884,50.0888,50.1432,482087.0
2020-06-11 15:00:00,55.21,55.32,55.09,55.15,821867.0,50.1342,50.234,50.0252,50.0797,821867.0
2020-06-11 15:30:00,55.16,55.26,55.07,55.13,3423153.0,50.0888,50.1796,50.007,50.0615,3423153.0
2020-06-12 09:30:00,56.35,56.44,56.14,56.19,507481.0,51.1693,51.2511,50.9787,51.0241,507481.0
2020-06-12 10:00:00,56.2,56.29,56.02,56.03,1270343.0,51.0331,51.1149,50.8697,50.8788,1270343.0
2020-06-12 10:30:00,56.03,56.13,55.74,55.75,1248915.0,50.8788,50.9696,50.6154,50.6245,1248915.0
2020-06-12 11:00:00,55.75,55.88,55.6,55.77,939263.0,50.6245,50.7426,50.4883,50.6427,939263.0
2020-06-12 11:30:00,55.77,56.09,55.71,56.07,651736.0,50.6427,50.9333,50.5882,50.9151,651736.0
2020-06-12 12:00:00,56.07,56.23,56.03,56.12,458678.0,50.9151,51.0604,50.8788,50.9605,458678.0
2020-06-12 12:30:00,56.11,56.12,55.83,55.97,437840.0,50.9514,50.9605,50.6972,50.8243,437840.0
2020-06-12 13:00:00,55.98,55.99,55.79,55.81,681278.0,50.8334,50.8424,50.6608,50.679,681278.0
2020-06-12 13:30:00,55.81,55.84,55.6,55.63,711551.0,50.679,50.7062,50.4883,50.5155,711551.0
2020-06-12 14:00:00,55.63,55.78,55.61,55.71,851194.0,50.5155,50.6518,50.4974,50.5882,851194.0
2020-06-12 14:30:00,55.71,55.87,55.65,55.87,607733.0,50.5882,50.7335,50.5337,50.7335,607733.0
2020-06-12 15:00:00,55.88,56.06,55.81,55.86,568689.0,50.7426,50.906,50.679,50.7244,568689.0
2020-06-12 15:30:00,55.86,56.18,55.79,56.12,2102316.0,50.7244,51.015,50.6608,50.9605,2102316.0
2020-06-15 09:30:00,54.21,54.39,54.06,54.36,1042774.0,49.6208,49.7855,49.4835,49.7581,1042774.0
2020-06-15 10:00:00,54.36,54.48,54.25,54.26,446208.0,49.7581,49.8679,49.6574,49.6665,446208.0
2020-06-15 10:30:00,54.25,54.67,54.24,54.46,538114.0,49.6574,50.0418,49.6482,49.8496,538114.0
2020-06-15 11:00:00,54.47,54.72,54.44,54.59,555685.0,49.8587,50.0876,49.8313,49.9686,555685.0
2020-06-15 11:30:00,54.58,54.68,54.53,54.63,329316.0,49.9594,50.051,49.9137,50.0052,329316.0
2020-06-15 12:00:00,54.62,54.9,54.62,54.87,312699.0,49.996,50.2523,49.996,50.2249,312699.0
2020-06-15 12:30:00,54.86,54.92,54.83,54.91,223913.0,50.2157,50.2706,50.1883,50.2615,223913.0
2020-06-15 13:00:00,54.91,54.97,54.84,54.85,194356.0,50.2615,50.3164,50.1974,50.2066,194356.0
2020-06-15 13:30:00,54.85,54.91,54.73,54.74,470420.0,50.2066,50.2615,50.0967,50.1059,470420.0
2020-06-15 14:00:00,54.74,55.17,54.74,55.15,780901.0,50.1059,50.4995,50.1059,50.4812,780901.0
2020-06-15 14:30:00,55.15,55.2,54.97,55.02,630005.0,50.4812,50.5269,50.3164,50.3622,630005.0
2020-06-15 15:00:00,55.02,55.15,54.94,54.94,727620.0,50.3622,50.4812,50.289,50.289,727620.0
2020-06-15 15:30:00,54.95,55.12,54.85,55.1,1064579.0,50.2981,50.4537,50.2066,50.4354,1064579.0
2020-06-16 09:30:00,56.33,56.41,56.26,56.38,849522.0,51.5613,51.6345,51.4972,51.607,849522.0
2020-06-16 10:00:00,56.39,56.49,56.3,56.47,469851.0,51.6162,51.7077,51.5338,51.6894,469851.0
2020-06-16 10:30:00,56.48,56.48,55.75,55.78,1251236.0,51.6986,51.6986,51.0304,51.0578,1251236.0
2020-06-16 11:00:00,55.77,56.14,55.65,56.08,1244326.0,51.0487,51.3874,50.9388,51.3324,1244326.0
2020-06-16 11:30:00,56.09,56.14,55.91,56.04,975694.0,51.3416,51.3874,51.1768,51.2958,975694.0
2020-06-16 12:00:00,56.05,56.15,55.98,56.15,429845.0,51.305,51.3965,51.2409,51.3965,429845.0
2020-06-16 12:30:00,56.14,56.24,56.13,56.18,387306.0,51.3874,51.4789,51.3782,51.424,387306.0
2020-06-16 13:00:00,56.18,56.23,56.15,56.16,247084.0,51.424,51.4697,51.3965,51.4057,247084.0
2020-06-16 13:30:00,56.16,56.18,56.05,56.09,203214.0,51.4057,51.424,51.305,51.3416,203214.0
2020-06-16 14:00:00,56.1,56.21,55.93,56.15,694995.0,51.3508,51.4514,51.1951,51.3965,694995.0
2020-06-16 14:30:00,56.15,56.23,56.09,56.16,367116.0,51.3965,51.4697,51.3416,51.4057,367116.0
2020-06-16 15:00:00,56.16,56.17,55.86,56.03,755791.0,51.4057,51.4148,51.1311,51.2867,755791.0
2020-06-16 15:30:00,56.03,56.18,55.92,56.18,1859155.0,51.2867,51.424,51.186,51.424,1859155.0
2020-06-17 09:30:00,56.57,56.66,56.5,56.56,825578.0,51.781,51.8633,51.7169,51.7718,825578.0
2020-06-17 10:00:00,56.55,56.61,56.31,56.35,557934.0,51.7627,51.8176,51.543,51.5796,557934.0
2020-06-17 10:30:00,56.35,56.66,56.32,56.61,601096.0,51.5796,51.8633,51.5521,51.8176,601096.0
2020-06-17 11:00:00,56.6,56.62,56.45,56.48,363685.0,51.8084,51.8267,51.6711,51.6986,363685.0
2020-06-17 11:30:00,56.48,56.59,56.46,56.57,160756.0,51.6986,51.7993,51.6803,51.781,160756.0
2020-06-17 12:00:00,56.57,56.58,56.48,56.52,85573.0,51.781,51.7901,51.6986,51.7352,85573.0
2020-06-17 12:30:00,56.53,56.63,56.52,56.62,157784.0,51.7443,51.8359,51.7352,51.8267,157784.0
2020-06-17 13:00:00,56.63,56.67,56.62,56.64,78226.0,51.8359,51.8725,51.8267,51.845,78226.0
2020-06-17 13:30:00,56.65,56.68,56.63,56.64,167058.0,51.8542,51.8817,51.8359,51.845,167058.0
2020-06-17 14:00:00,56.64,56.67,56.61,56.63,84373.0,51.845,51.8725,51.8176,51.8359,84373.0
2020-06-17 14:30:00,56.63,56.72,56.62,56.64,245047.0,51.8359,51.9183,51.8267,51.845,245047.0
2020-06-17 15:00:00,56.63,56.63,56.48,56.51,685460.0,51.8359,51.8359,51.6986,51.726,685460.0
2020-06-17 15:30:00,56.51,56.51,56.38,56.41,1799935.0,51.726,51.726,51.607,51.6345,1799935.0
2020-06-18 09:30:00,56.13,56.24,56.04,56.15,559039.0,51.3782,51.4789,51.2958,51.3965,559039.0
2020-06-18 10:00:00,56.16,56.31,56.15,56.19,311650.0,51.4057,51.543,51.3965,51.4331,311650.0
2020-06-18 10:30:00,56.2,56.35,56.04,56.34,731962.0,51.4423,51.5796,51.2958,51.5704,731962.0
2020-06-18 11:00:00,56.34,56.38,56.29,56.32,227590.0,51.5704,51.607,51.5247,51.5521,227590.0
2020-06-18 11:30:00,56.32,56.37,56.19,56.21,359000.0,51.5521,51.5979,51.4331,51.4514,359000.0
2020-06-18 12:00:00,56.2,56.31,56.16,56.3,143825.0,51.4423,51.543,51.4057,51.5338,143825.0
2020-06-18 12:30:00,56.3,56.3,56.24,56.27,73285.0,51.5338,51.5338,51.4789,51.5064,73285.0
2020-06-18 13:00:00,56.27,56.3,56.24,56.29,104727.0,51.5064,51.5338,51.4789,51.5247,104727.0
2020-06-18 13:30:00,56.28,56.35,56.28,56.34,107660.0,51.5155,51.5796,51.5155,51.5704,107660.0
2020-06-18 14:00:00,56.34,56.35,56.21,56.27,429131.0,51.5704,51.5796,51.4514,51.5064,429131.0
2020-06-18 14:30:00,56.27,56.31,56.22,56.23,222244.0,51.5064,51.543,51.4606,51.4697,222244.0
2020-06-18 15:00:00,56.23,56.26,56.18,56.26,175587.0,51.4697,51.4972,51.424,51.4972,175587.0
2020-06-18 15:30:00,56.25,56.32,56.23,56.3,617013.0,51.4881,51.5521,51.4697,51.5338,617013.0
2020-06-19 09:30:00,56.69,56.7,56.56,56.59,304135.0,51.8908,51.9,51.7718,51.7993,304135.0
2020-06-19 10:00:00,56.6,56.7,56.59,56.64,515099.0,51.8084,51.9,51.7993,51.845,515099.0
2020-06-19 10:30:00,56.64,56.64,56.45,56.47,574440.0,51.845,51.845,51.6711,51.6894,574440.0
2020-06-19 11:00:00,56.47,56.6,56.47,56.56,283765.0,51.6894,51.8084,51.6894,51.7718,283765.0
2020-06-19 11:30:00,56.56,56.58,56.44,56.47,321085.0,51.7718,51.7901,51.662,51.6894,321085.0
2020-06-19 12:00:00,56.48,56.49,56.12,56.18,881442.0,51.6986,51.7077,51.3691,51.424,881442.0
2020-06-19 12:30:00,56.18,56.38,56.15,56.37,476902.0,51.424,51.607,51.3965,51.5979,476902.0
2020-06-19 13:00:00,56.36,56.36,56.16,56.18,227753.0,51.5887,51.5887,51.4057,51.424,227753.0
2020-06-19 13:30:00,56.18,56.21,56.08,56.1,227608.0,51.424,51.4514,51.3324,51.3508,227608.0
2020-06-19 14:00:00,56.1,56.18,56.07,56.1,521642.0,51.3508,51.424,51.3233,51.3508,521642.0
2020-06-19 14:30:00,56.1,56.23,56.07,56.21,350621.0,51.3508,51.4697,51.3233,51.4514,350621.0
2020-06-19 15:00:00,56.21,56.28,56.16,56.21,185435.0,51.4514,51.5155,51.4057,51.4514,185435.0
2020-06-19 15:30:00,56.21,56.22,56.0,56.03,894380.0,51.4514,51.4606,51.2592,51.2867,894380.0
2020-06-22 09:30:00,56.1,56.21,55.98,56.17,551952.0,51.3508,51.4514,51.2409,51.4148,551952.0
2020-06-22 10:00:00,56.17,56.28,56.15,56.21,421830.0,51.4148,51.5155,51.3965,51.4514,421830.0
2020-06-22 10:30:00,56.22,56.23,56.05,56.06,269903.0,51.4606,51.4697,51.305,51.3141,269903.0
2020-06-22 11:00:00,56.05,56.24,56.03,56.23,266430.0,51.305,51.4789,51.2867,51.4697,266430.0
2020-06-22 11:30:00,56.23,56.3,56.19,56.26,394583.0,51.4697,51.5338,51.4331,51.4972,394583.0
2020-06-22 12:00:00,56.25,56.35,56.24,56.31,357371.0,51.4881,51.5796,51.4789,51.543,357371.0
2020-06-22 12:30:00,56.31,56.37,56.3,56.35,315856.0,51.543,51.5979,51.5338,51.5796,315856.0
2020-06-22 13:00:00,56.35,56.36,56.28,56.28,324920.0,51.5796,51.5887,51.5155,51.5155,324920.0
2020-06-22 13:30:00,56.28,56.32,56.25,56.3,206924.0,51.5155,51.5521,51.4881,51.5338,206924.0
2020-06-22 14:00:00,56.29,56.35,56.26,56.34,347297.0,51.5247,51.5796,51.4972,51.5704,347297.0
2020-06-22 14:30:00,56.34,56.41,56.34,56.4,215925.0,51.5704,51.6345,51.5704,51.6254,215925.0
2020-06-22 15:00:00,56.4,56.4,56.18,56.21,324478.0,51.6254,51.6254,51.424,51.4514,324478.0
2020-06-22 15:30:00,56.22,56.42,56.22,56.41,729615.0,51.4606,51.6437,51.4606,51.6345,729615.0
2020-06-23 09:30:00,56.96,56.96,56.83,56.85,368474.0,52.1379,52.1379,52.019,52.0373,368474.0
2020-06-23 10:00:00,56.85,57.0,56.78,57.0,357925.0,52.0373,52.1746,51.9732,52.1746,357925.0
2020-06-23 10:30:00,57.0,57.05,56.88,56.92,349962.0,52.1746,52.2203,52.0647,52.1013,349962.0
2020-06-23 11:00:00,56.91,56.97,56.83,56.91,2360722.0,52.0922,52.1471,52.019,52.0922,2360722.0
2020-06-23 11:30:00,56.91,56.91,56.76,56.81,292199.0,52.0922,52.0922,51.9549,52.0006,292199.0
2020-06-23 12:00:00,56.81,56.87,56.77,56.78,614684.0,52.0006,52.0556,51.964,51.9732,614684.0
2020-06-23 12:30:00,56.78,56.8,56.74,56.74,207488.0,51.9732,51.9915,51.9366,51.9366,207488.0
2020-06-23 13:00:00,56.75,56.78,56.73,56.75,110719.0,51.9457,51.9732,51.9274,51.9457,110719.0
2020-06-23 13:30:00,56.75,56.76,56.66,56.73,231833.0,51.9457,51.9549,51.8633,51.9274,231833.0
2020-06-23 14:00:00,56.73,56.73,56.66,56.69,77322.0,51.9274,51.9274,51.8633,51.8908,77322.0
2020-06-23 14:30:00,56.7,56.73,56.66,56.7,103759.0,51.9,51.9274,51.8633,51.9,103759.0
2020-06-23 15:00:00,56.69,56.7,56.63,56.65,194405.0,51.8908,51.9,51.8359,51.8542,194405.0
2020-06-23 15:30:00,56.64,56.66,56.48,56.52,1106185.0,51.845,51.8633,51.6986,51.7352,1106185.0
2020-06-24 09:30:00,55.93,55.99,55.69,55.71,570523.0,51.1951,51.2501,50.9755,50.9938,570523.0
2020-06-24 10:00:00,55.7,55.79,55.61,55.75,434075.0,50.9846,51.067,50.9022,51.0304,434075.0
2020-06-24 10:30:00,55.75,55.76,55.5,55.56,477156.0,51.0304,51.0395,50.8015,50.8565,477156.0
2020-06-24 11:00:00,55.55,55.6,55.32,55.37,795443.0,50.8473,50.8931,50.6368,50.6826,795443.0
2020-06-24 11:30:00,55.37,55.42,55.23,55.31,697013.0,50.6826,50.7283,50.5544,50.6276,697013.0
2020-06-24 12:00:00,55.31,55.4,55.28,55.37,467792.0,50.6276,50.71,50.6002,50.6826,467792.0
2020-06-24 12:30:00,55.37,55.52,55.34,55.52,130258.0,50.6826,50.8199,50.6551,50.8199,130258.0
2020-06-24 13:00:00,55.51,55.57,55.46,55.46,111829.0,50.8107,50.8656,50.7649,50.7649,111829.0
2020-06-24 13:30:00,55.46,55.46,55.36,55.41,334668.0,50.7649,50.7649,50.6734,50.7192,334668.0
2020-06-24 14:00:00,55.41,55.54,55.33,55.53,448885.0,50.7192,50.8382,50.6459,50.829,448885.0
2020-06-24 14:30:00,55.52,55.56,55.46,55.47,274517.0,50.8199,50.8565,50.7649,50.7741,274517.0
2020-06-24 15:00:00,55.48,55.61,55.46,55.53,595132.0,50.7832,50.9022,50.7649,50.829,595132.0
2020-06-24 15:30:00,55.53,55.58,55.34,55.37,854942.0,50.829,50.8748,50.6551,50.6826,854942.0
2020-06-25 09:30:00,55.5,55.57,55.35,55.51,536974.0,50.8015,50.8656,50.6642,50.8107,536974.0
2020-06-25 10:00:00,55.52,55.81,55.49,55.77,599110.0,50.8199,51.0853,50.7924,51.0487,599110.0
2020-06-25 10:30:00,55.77,55.81,55.61,55.65,579817.0,51.0487,51.0853,50.9022,50.9388,579817.0
2020-06-25 11:00:00,55.64,55.74,55.58,55.7,378259.0,50.9297,51.0212,50.8748,50.9846,378259.0
2020-06-25 11:30:00,55.71,55.72,55.55,55.68,576502.0,50.9938,51.0029,50.8473,50.9663,576502.0
2020-06-25 12:00:00,55.68,55.83,55.68,55.78,202321.0,50.9663,51.1036,50.9663,51.0578,202321.0
2020-06-25 12:30:00,55.79,55.84,55.74,55.76,310058.0,51.067,51.1128,51.0212,51.0395,310058.0
2020-06-25 13:00:00,55.76,55.76,55.7,55.72,131530.0,51.0395,51.0395,50.9846,51.0029,131530.0
2020-06-25 13:30:00,55.72,55.75,55.66,55.71,85698.0,51.0029,51.0304,50.948,50.9938,85698.0
2020-06-25 14:00:00,55.71,55.71,55.62,55.64,246585.0,50.9938,50.9938,50.9114,50.9297,246585.0
2020-06-25 14:30:00,55.64,55.69,55.58,55.68,576104.0,50.9297,50.9755,50.8748,50.9663,576104.0
2020-06-25 15:00:00,55.68,55.89,55.65,55.89,525856.0,50.9663,51.1585,50.9388,51.1585,525856.0
2020-06-25 15:30:00,55.88,56.03,55.85,55.99,783098.0,51.1494,51.2867,51.1219,51.2501,783098.0
2020-06-26 09:30:00,55.89,55.93,55.71,55.8,642702.0,51.1585,51.1951,50.9938,51.0761,642702.0
2020-06-26 10:00:00,55.79,55.79,55.5,55.53,342241.0,51.067,51.067,50.8015,50.829,342241.0
2020-06-26 10:30:00,55.52,55.56,55.33,55.36,475481.0,50.8199,50.8565,50.6459,50.6734,475481.0
2020-06-26 11:00:00,55.37,55.5,55.36,55.48,751119.0,50.6826,50.8015,50.6734,50.7832,751119.0
2020-06-26 11:30:00,55.49,55.57,55.44,55.55,363137.0,50.7924,50.8656,50.7466,50.8473,363137.0
2020-06-26 12:00:00,55.55,55.55,55.39,55.51,463324.0,50.8473,50.8473,50.7009,50.8107,463324.0
2020-06-26 12:30:00,55.51,55.55,55.45,55.55,132564.0,50.8107,50.8473,50.7558,50.8473,132564.0
2020-06-26 13:00:00,55.54,55.6,55.51,55.59,205280.0,50.8382,50.8931,50.8107,50.8839,205280.0
2020-06-26 13:30:00,55.59,55.63,55.54,55.54,333657.0,50.8839,50.9205,50.8382,50.8382,333657.0
2020-06-26 14:00:00,55.55,55.56,55.46,55.48,144860.0,50.8473,50.8565,50.7649,50.7832,144860.0
2020-06-26 14:30:00,55.48,55.5,55.42,55.46,392084.0,50.7832,50.8015,50.7283,50.7649,392084.0
2020-06-26 15:00:00,55.46,55.5,55.42,55.49,311381.0,50.7649,50.8015,50.7283,50.7924,311381.0
2020-06-26 15:30:00,55.49,55.57,55.39,55.49,1146496.0,50.7924,50.8656,50.7009,50.7924,1146496.0
2020-06-29 09:30:00,55.31,55.31,55.01,55.15,1188128.0,50.6276,50.6276,50.353,50.4812,1188128.0
2020-06-29 10:00:00,55.14,55.39,55.09,55.36,449967.0,50.472,50.7009,50.4263,50.6734,449967.0
2020-06-29 10:30:00,55.35,55.5,55.35,55.41,355043.0,50.6642,50.8015,50.6642,50.7192,355043.0
2020-06-29 11:00:00,55.41,55.47,55.36,55.46,532251.0,50.7192,50.7741,50.6734,50.7649,532251.0
2020-06-29 11:30:00,55.46,55.48,55.41,55.42,164068.0,50.7649,50.7832,50.7192,50.7283,164068.0
2020-06-29 12:00:00,55.43,55.5,55.41,55.48,136932.0,50.7375,50.8015,50.7192,50.7832,136932.0
2020-06-29 12:30:00,55.48,55.5,55.41,55.41,80023.0,50.7832,50.8015,50.7192,50.7192,80023.0
2020-06-29 13:00:00,55.41,55.46,55.36,55.46,70017.0,50.7192,50.7649,50.6734,50.7649,70017.0
2020-06-29 13:30:00,55.46,55.5,55.41,55.41,149290.0,50.7649,50.8015,50.7192,50.7192,149290.0
2020-06-29 14:00:00,55.42,55.44,55.38,55.39,208347.0,50.7283,50.7466,50.6917,50.7009,208347.0
2020-06-29 14:30:00,55.39,55.43,55.36,55.41,274891.0,50.7009,50.7375,50.6734,50.7192,274891.0
2020-06-29 15:00:00,55.41,55.45,55.34,55.44,233489.0,50.7192,50.7558,50.6551,50.7466,233489.0
2020-06-29 15:30:00,55.44,55.49,55.34,55.48,320593.0,50.7466,50.7924,50.6551,50.7832,320593.0
2020-06-30 09:30:00,54.98,55.09,54.95,54.96,377012.0,50.3256,50.4263,50.2981,50.3073,377012.0
2020-06-30 10:00:00,54.97,55.09,54.96,55.06,526886.0,50.3164,50.4263,50.3073,50.3988,526886.0
2020-06-30 10:30:00,55.06,55.22,55.01,55.13,722022.0,50.3988,50.5453,50.353,50.4629,722022.0
2020-06-30 11:00:00,55.13,55.28,55.1,55.24,395155.0,50.4629,50.6002,50.4354,50.5636,395155.0
2020-06-30 11:30:00,55.24,55.26,55.19,55.22,1164352.0,50.5636,50.5819,50.5178,50.5453,1164352.0
2020-06-30 12:00:00,55.22,55.29,55.19,55.22,612096.0,50.5453,50.6093,50.5178,50.5453,612096.0
2020-06-30 12:30:00,55.2,55.22,55.06,55.07,783592.0,50.5269,50.5453,50.3988,50.4079,783592.0
2020-06-30 13:00:00,55.07,55.08,55.04,55.08,208836.0,50.4079,50.4171,50.3805,50.4171,208836.0
2020-06-30 13:30:00,55.07,55.07,54.99,55.02,218772.0,50.4079,50.4079,50.3347,50.3622,218772.0
2020-06-30 14:00:00,55.02,55.02,54.94,54.98,280487.0,50.3622,50.3622,50.289,50.3256,280487.0
2020-06-30 14:30:00,54.98,55.0,54.95,54.96,125885.0,50.3256,50.3439,50.2981,50.3073,125885.0
2020-06-30 15:00:00,54.96,54.97,54.88,54.94,228823.0,50.3073,50.3164,50.234,50.289,228823.0
2020-06-30 15:30:00,54.94,55.08,54.88,54.89,1867691.0,50.289,50.4171,50.234,50.2432,1867691.0
2020-07-01 09:30:00,54.66,54.76,54.61,54.69,591307.0,50.0327,50.1242,49.9869,50.0601,591307.0
2020-07-01 10:00:00,54.69,54.88,54.69,54.85,614961.0,50.0601,50.234,50.0601,50.2066,614961.0
2020-07-01 10:30:00,54.86,54.89,54.64,54.71,838575.0,50.2157,50.2432,50.0144,50.0784,838575.0
2020-07-01 11:00:00,54.72,54.75,54.57,54.58,546453.0,50.0876,50.115,49.9503,49.9594,546453.0
2020-07-01 11:30:00,54.58,54.7,54.58,54.66,483229.0,49.9594,50.0693,49.9594,50.0327,483229.0
2020-07-01 12:00:00,54.66,54.78,54.64,54.76,123854.0,50.0327,50.1425,50.0144,50.1242,123854.0
2020-07-01 12:30:00,54.76,54.8,54.69,54.8,342998.0,50.1242,50.1608,50.0601,50.1608,342998.0
2020-07-01 13:00:00,54.8,54.81,54.73,54.78,146396.0,50.1608,50.17,50.0967,50.1425,146396.0
2020-07-01 13:30:00,54.78,54.8,54.71,54.74,340317.0,50.1425,50.1608,50.0784,50.1059,340317.0
2020-07-01 14:00:00,54.74,54.78,54.73,54.75,251300.0,50.1059,50.1425,50.0967,50.115,251300.0
2020-07-01 14:30:00,54.75,54.79,54.71,54.76,231217.0,50.115,50.1517,50.0784,50.1242,231217.0
2020-07-01 15:00:00,54.76,54.81,54.75,54.79,244152.0,50.1242,50.17,50.115,50.1517,244152.0
2020-07-01 15:30:00,54.79,54.9,54.77,54.8,796082.0,50.1517,50.2523,50.1333,50.1608,796082.0
2020-07-02 09:30:00,55.28,55.48,55.28,55.47,369402.0,50.6002,50.7832,50.6002,50.7741,369402.0
2020-07-02 10:00:00,55.47,55.52,55.3,55.3,484722.0,50.7741,50.8199,50.6185,50.6185,484722.0
2020-07-02 10:30:00,55.3,55.34,55.17,55.22,508884.0,50.6185,50.6551,50.4995,50.5453,508884.0
2020-07-02 11:00:00,55.22,55.34,55.17,55.31,399503.0,50.5453,50.6551,50.4995,50.6276,399503.0
2020-07-02 11:30:00,55.31,55.38,55.3,55.34,165650.0,50.6276,50.6917,50.6185,50.6551,165650.0
2020-07-02 12:00:00,55.34,55.35,55.27,55.33,1309018.0,50.6551,50.6642,50.591,50.6459,1309018.0
2020-07-02 12:30:00,55.34,55.34,55.27,55.29,107351.0,50.6551,50.6551,50.591,50.6093,107351.0
2020-07-02 13:00:00,55.3,55.32,55.27,55.31,84965.0,50.6185,50.6368,50.591,50.6276,84965.0
2020-07-02 13:30:00,55.3,55.35,55.3,55.32,162370.0,50.6185,50.6642,50.6185,50.6368,162370.0
2020-07-02 14:00:00,55.31,55.33,55.28,55.33,128867.0,50.6276,50.6459,50.6002,50.6459,128867.0
2020-07-02 14:30:00,55.33,55.34,55.3,55.31,185805.0,50.6459,50.6551,50.6185,50.6276,185805.0
2020-07-02 15:00:00,55.32,55.32,55.25,55.25,190832.0,50.6368,50.6368,50.5727,50.5727,190832.0
2020-07-02 15:30:00,55.26,55.28,55.13,55.19,911030.0,50.5819,50.6002,50.4629,50.5178,911030.0
2020-07-06 09:30:00,55.86,55.94,55.84,55.91,335432.0,51.1311,51.2043,51.1128,51.1768,335432.0
2020-07-06 10:00:00,55.92,56.04,55.71,55.76,566446.0,51.186,51.2958,50.9938,51.0395,566446.0
2020-07-06 10:30:00,55.75,55.93,55.72,55.93,285420.0,51.0304,51.1951,51.0029,51.1951,285420.0
2020-07-06 11:00:00,55.93,55.94,55.85,55.91,107028.0,51.1951,51.2043,51.1219,51.1768,107028.0
2020-07-06 11:30:00,55.91,55.91,55.81,55.81,89849.0,51.1768,51.1768,51.0853,51.0853,89849.0
2020-07-06 12:00:00,55.8,55.84,55.78,55.82,266849.0,51.0761,51.1128,51.0578,51.0945,266849.0
2020-07-06 12:30:00,55.82,55.85,55.8,55.84,94947.0,51.0945,51.1219,51.0761,51.1128,94947.0
2020-07-06 13:00:00,55.83,55.84,55.76,55.82,169347.0,51.1036,51.1128,51.0395,51.0945,169347.0
2020-07-06 13:30:00,55.82,55.86,55.8,55.85,106539.0,51.0945,51.1311,51.0761,51.1219,106539.0
2020-07-06 14:00:00,55.84,55.85,55.8,55.82,183564.0,51.1128,51.1219,51.0761,51.0945,183564.0
2020-07-06 14:30:00,55.81,55.89,55.8,55.87,236868.0,51.0853,51.1585,51.0761,51.1402,236868.0
2020-07-06 15:00:00,55.86,55.89,55.83,55.88,125224.0,51.1311,51.1585,51.1036,51.1494,125224.0
2020-07-06 15:30:00,55.88,55.92,55.86,55.89,865642.0,51.1494,51.186,51.1311,51.1585,865642.0
2020-07-07 09:30:00,55.58,55.66,55.54,55.62,253951.0,50.8748,50.948,50.8382,50.9114,253951.0
2020-07-07 10:00:00,55.63,55.73,55.61,55.7,337795.0,50.9205,51.0121,50.9022,50.9846,337795.0
2020-07-07 10:30:00,55.7,55.73,55.57,55.7,377325.0,50.9846,51.0121,50.8656,50.9846,377325.0
2020-07-07 11:00:00,55.71,55.78,55.67,55.73,201437.0,50.9938,51.0578,50.9572,51.0121,201437.0
2020-07-07 11:30:00,55.74,55.77,55.67,55.71,256370.0,51.0212,51.0487,50.9572,50.9938,256370.0
2020-07-07 12:00:00,55.72,55.74,55.66,55.69,201219.0,51.0029,51.0212,50.948,50.9755,201219.0
2020-07-07 12:30:00,55.68,55.7,55.63,55.66,148856.0,50.9663,50.9846,50.9205,50.948,148856.0
2020-07-07 13:00:00,55.66,55.68,55.63,55.68,166390.0,50.948,50.9663,50.9205,50.9663,166390.0
2020-07-07 13:30:00,55.67,55.71,55.66,55.68,146455.0,50.9572,50.9938,50.948,50.9663,146455.0
2020-07-07 14:00:00,55.68,55.69,55.62,55.63,179316.0,50.9663,50.9755,50.9114,50.9205,179316.0
2020-07-07 14:30:00,55.62,55.62,55.57,55.61,362550.0,50.9114,50.9114,50.8656,50.9022,362550.0
2020-07-07 15:00:00,55.61,55.61,55.53,55.54,430240.0,50.9022,50.9022,50.829,50.8382,430240.0
2020-07-07 15:30:00,55.53,55.54,55.36,55.38,1370668.0,50.829,50.8382,50.6734,50.6917,1370668.0
2020-07-08 09:30:00,55.1,55.25,55.06,55.24,383066.0,50.4354,50.5727,50.3988,50.5636,383066.0
2020-07-08 10:00:00,55.25,55.27,55.17,55.17,374755.0,50.5727,50.591,50.4995,50.4995,374755.0
2020-07-08 10:30:00,55.17,55.21,55.13,55.16,647499.0,50.4995,50.5361,50.4629,50.4903,647499.0
2020-07-08 11:00:00,55.17,55.17,54.89,54.96,955784.0,50.4995,50.4995,50.2432,50.3073,955784.0
2020-07-08 11:30:00,54.97,55.1,54.96,55.07,422407.0,50.3164,50.4354,50.3073,50.4079,422407.0
2020-07-08 12:00:00,55.07,55.19,55.06,55.18,100523.0,50.4079,50.5178,50.3988,50.5086,100523.0
2020-07-08 12:30:00,55.18,55.21,55.15,55.21,82424.0,50.5086,50.5361,50.4812,50.5361,82424.0
2020-07-08 13:00:00,55.21,55.23,55.12,55.15,106074.0,50.5361,50.5544,50.4537,50.4812,106074.0
2020-07-08 13:30:00,55.16,55.18,55.11,55.12,884292.0,50.4903,50.5086,50.4446,50.4537,884292.0
2020-07-08 14:00:00,55.12,55.2,55.12,55.18,409702.0,50.4537,50.5269,50.4537,50.5086,409702.0
2020-07-08 14:30:00,55.19,55.22,55.13,55.21,369794.0,50.5178,50.5453,50.4629,50.5361,369794.0
2020-07-08 15:00:00,55.22,55.29,55.21,55.25,388247.0,50.5453,50.6093,50.5361,50.5727,388247.0
2020-07-08 15:30:00,55.25,55.35,55.23,55.33,994054.0,50.5727,50.6642,50.5544,50.6459,994054.0
2020-07-09 09:30:00,55.33,55.33,55.19,55.3,512708.0,50.6459,50.6459,50.5178,50.6185,512708.0
2020-07-09 10:00:00,55.3,55.34,55.14,55.23,367625.0,50.6185,50.6551,50.472,50.5544,367625.0
2020-07-09 10:30:00,55.24,55.27,54.88,54.9,508488.0,50.5636,50.591,50.234,50.2523,508488.0
2020-07-09 11:00:00,54.9,54.91,54.66,54.75,761835.0,50.2523,50.2615,50.0327,50.115,761835.0
2020-07-09 11:30:00,54.75,54.87,54.73,54.83,523326.0,50.115,50.2249,50.0967,50.1883,523326.0
2020-07-09 12:00:00,54.82,54.92,54.81,54.87,211935.0,50.1791,50.2706,50.17,50.2249,211935.0
2020-07-09 12:30:00,54.87,54.94,54.86,54.91,221003.0,50.2249,50.289,50.2157,50.2615,221003.0
2020-07-09 13:00:00,54.9,54.98,54.87,54.91,229895.0,50.2523,50.3256,50.2249,50.2615,229895.0
2020-07-09 13:30:00,54.92,54.96,54.88,54.89,137023.0,50.2706,50.3073,50.234,50.2432,137023.0
2020-07-09 14:00:00,54.89,55.0,54.87,55.0,114941.0,50.2432,50.3439,50.2249,50.3439,114941.0
2020-07-09 14:30:00,55.0,55.07,54.99,55.07,145204.0,50.3439,50.4079,50.3347,50.4079,145204.0
2020-07-09 15:00:00,55.07,55.14,55.01,55.02,391720.0,50.4079,50.472,50.353,50.3622,391720.0
2020-07-09 15:30:00,55.01,55.12,54.98,55.07,783564.0,50.353,50.4537,50.3256,50.4079,783564.0
2020-07-10 09:30:00,55.38,55.48,55.33,55.41,776068.0,50.6917,50.7832,50.6459,50.7192,776068.0
2020-07-10 10:00:00,55.4,55.48,55.32,55.45,369007.0,50.71,50.7832,50.6368,50.7558,369007.0
2020-07-10 10:30:00,55.45,55.59,55.44,55.55,502418.0,50.7558,50.8839,50.7466,50.8473,502418.0
2020-07-10 11:00:00,55.55,55.59,55.5,55.55,372158.0,50.8473,50.8839,50.8015,50.8473,372158.0
2020-07-10 11:30:00,55.55,55.67,55.53,55.66,298527.0,50.8473,50.9572,50.829,50.948,298527.0
2020-07-10 12:00:00,55.65,55.66,55.56,55.57,292108.0,50.9388,50.948,50.8565,50.8656,292108.0
2020-07-10 12:30:00,55.56,55.62,55.53,55.62,401388.0,50.8565,50.9114,50.829,50.9114,401388.0
2020-07-10 13:00:00,55.62,55.64,55.58,55.64,380309.0,50.9114,50.9297,50.8748,50.9297,380309.0
2020-07-10 13:30:00,55.64,55.71,55.63,55.7,520965.0,50.9297,50.9938,50.9205,50.9846,520965.0
2020-07-10 14:00:00,55.7,55.71,55.66,55.7,239411.0,50.9846,50.9938,50.948,50.9846,239411.0
2020-07-10 14:30:00,55.69,55.73,55.69,55.73,192724.0,50.9755,51.0121,50.9755,51.0121,192724.0
2020-07-10 15:00:00,55.72,55.76,55.69,55.76,401668.0,51.0029,51.0395,50.9755,51.0395,401668.0
2020-07-10 15:30:00,55.76,55.82,55.71,55.8,889192.0,51.0395,51.0945,50.9938,51.0761,889192.0
2020-07-13 09:30:00,55.97,56.02,55.89,55.9,459016.0,51.2318,51.2775,51.1585,51.1677,459016.0
2020-07-13 10:00:00,55.9,56.05,55.89,56.04,417901.0,51.1677,51.305,51.1585,51.2958,417901.0
2020-07-13 10:30:00,56.04,56.1,55.98,56.1,905839.0,51.2958,51.3508,51.2409,51.3508,905839.0
2020-07-13 11:00:00,56.1,56.15,56.06,56.15,424666.0,51.3508,51.3965,51.3141,51.3965,424666.0
2020-07-13 11:30:00,56.15,56.16,56.06,56.1,192036.0,51.3965,51.4057,51.3141,51.3508,192036.0
2020-07-13 12:00:00,56.1,56.12,56.07,56.11,121407.0,51.3508,51.3691,51.3233,51.3599,121407.0
2020-07-13 12:30:00,56.1,56.13,56.09,56.12,64795.0,51.3508,51.3782,51.3416,51.3691,64795.0
2020-07-13 13:00:00,56.12,56.21,56.1,56.17,173245.0,51.3691,51.4514,51.3508,51.4148,173245.0
2020-07-13 13:30:00,56.18,56.19,56.11,56.11,88547.0,51.424,51.4331,51.3599,51.3599,88547.0
2020-07-13 14:00:00,56.12,56.12,55.93,55.94,168532.0,51.3691,51.3691,51.1951,51.2043,168532.0
2020-07-13 14:30:00,55.94,55.96,55.85,55.95,197740.0,51.2043,51.2226,51.1219,51.2135,197740.0
2020-07-13 15:00:00,55.95,55.95,55.7,55.71,700718.0,51.2135,51.2135,50.9846,50.9938,700718.0
2020-07-13 15:30:00,55.71,55.72,55.45,55.51,1746015.0,50.9938,51.0029,50.7558,50.8107,1746015.0
2020-07-14 09:30:00,55.56,55.71,55.48,55.65,620495.0,50.8565,50.9938,50.7832,50.9388,620495.0
2020-07-14 10:00:00,55.65,55.67,55.52,55.67,444169.0,50.9388,50.9572,50.8199,50.9572,444169.0
2020-07-14 10:30:00,55.67,55.75,55.67,55.69,603280.0,50.9572,51.0304,50.9572,50.9755,603280.0
2020-07-14 11:00:00,55.7,55.82,55.63,55.77,1077051.0,50.9846,51.0945,50.9205,51.0487,1077051.0
2020-07-14 11:30:00,55.77,55.89,55.75,55.83,196215.0,51.0487,51.1585,51.0304,51.1036,196215.0
2020-07-14 12:00:00,55.83,55.89,55.79,55.83,242155.0,51.1036,51.1585,51.067,51.1036,242155.0
2020-07-14 12:30:00,55.83,55.86,55.77,55.78,256049.0,51.1036,51.1311,51.0487,51.0578,256049.0
2020-07-14 13:00:00,55.78,55.8,55.72,55.8,136049.0,51.0578,51.0761,51.0029,51.0761,136049.0
2020-07-14 13:30:00,55.79,55.9,55.78,55.84,396845.0,51.067,51.1677,51.0578,51.1128,396845.0
2020-07-14 14:00:00,55.84,55.9,55.81,55.87,1103174.0,51.1128,51.1677,51.0853,51.1402,1103174.0
2020-07-14 14:30:00,55.87,55.89,55.78,55.86,450111.0,51.1402,51.1585,51.0578,51.1311,450111.0
2020-07-14 15:00:00,55.85,55.88,55.78,55.86,790809.0,51.1219,51.1494,51.0578,51.1311,790809.0
2020-07-14 15:30:00,55.87,56.0,55.86,55.94,1392709.0,51.1402,51.2592,51.1311,51.2043,1392709.0
2020-07-15 09:30:00,56.87,56.9,56.77,56.81,457654.0,52.0556,52.083,51.964,52.0006,457654.0
2020-07-15 10:00:00,56.81,56.95,56.8,56.94,578995.0,52.0006,52.1288,51.9915,52.1196,578995.0
2020-07-15 10:30:00,56.95,57.04,56.92,56.93,482891.0,52.1288,52.2112,52.1013,52.1105,482891.0
2020-07-15 11:00:00,56.94,56.95,56.8,56.9,710433.0,52.1196,52.1288,51.9915,52.083,710433.0
2020-07-15 11:30:00,56.9,56.92,56.68,56.68,225298.0,52.083,52.1013,51.8817,51.8817,225298.0
2020-07-15 12:00:00,56.68,56.71,56.64,56.7,254469.0,51.8817,51.9091,51.845,51.9,254469.0
2020-07-15 12:30:00,56.69,56.7,56.62,56.7,263721.0,51.8908,51.9,51.8267,51.9,263721.0
2020-07-15 13:00:00,56.7,56.75,56.65,56.69,224480.0,51.9,51.9457,51.8542,51.8908,224480.0
2020-07-15 13:30:00,56.69,56.74,56.66,56.67,75245.0,51.8908,51.9366,51.8633,51.8725,75245.0
2020-07-15 14:00:00,56.68,56.76,56.65,56.73,167111.0,51.8817,51.9549,51.8542,51.9274,167111.0
2020-07-15 14:30:00,56.73,56.76,56.65,56.65,232755.0,51.9274,51.9549,51.8542,51.8542,232755.0
2020-07-15 15:00:00,56.65,56.69,56.61,56.69,236374.0,51.8542,51.8908,51.8176,51.8908,236374.0
2020-07-15 15:30:00,56.69,56.78,56.64,56.65,943291.0,51.8908,51.9732,51.845,51.8542,943291.0
2020-07-16 09:30:00,56.14,56.23,56.05,56.16,450467.0,51.3874,51.4697,51.305,51.4057,450467.0
2020-07-16 10:00:00,56.16,56.2,56.07,56.19,287053.0,51.4057,51.4423,51.3233,51.4331,287053.0
2020-07-16 10:30:00,56.18,56.25,56.16,56.17,123408.0,51.424,51.4881,51.4057,51.4148,123408.0
2020-07-16 11:00:00,56.18,56.22,56.14,56.19,101774.0,51.424,51.4606,51.3874,51.4331,101774.0
2020-07-16 11:30:00,56.2,56.21,56.15,56.2,210025.0,51.4423,51.4514,51.3965,51.4423,210025.0
2020-07-16 12:00:00,56.19,56.2,56.1,56.11,118598.0,51.4331,51.4423,51.3508,51.3599,118598.0
2020-07-16 12:30:00,56.12,56.15,56.08,56.09,103119.0,51.3691,51.3965,51.3324,51.3416,103119.0
2020-07-16 13:00:00,56.09,56.14,56.08,56.14,96863.0,51.3416,51.3874,51.3324,51.3874,96863.0
2020-07-16 13:30:00,56.14,56.14,56.07,56.08,193053.0,51.3874,51.3874,51.3233,51.3324,193053.0
2020-07-16 14:00:00,56.08,56.1,56.06,56.09,205721.0,51.3324,51.3508,51.3141,51.3416,205721.0
2020-07-16 14:30:00,56.1,56.1,56.0,56.01,119938.0,51.3508,51.3508,51.2592,51.2684,119938.0
2020-07-16 15:00:00,56.01,56.11,55.99,56.1,129378.0,51.2684,51.3599,51.2501,51.3508,129378.0
2020-07-16 15:30:00,56.1,56.12,56.05,56.05,641451.0,51.3508,51.3691,51.305,51.305,641451.0
2020-07-17 09:30:00,56.12,56.12,55.98,56.02,281323.0,51.3691,51.3691,51.2409,51.2775,281323.0
2020-07-17 10:00:00,56.01,56.06,55.91,55.93,219230.0,51.2684,51.3141,51.1768,51.1951,219230.0
2020-07-17 10:30:00,55.93,56.03,55.92,56.03,147508.0,51.1951,51.2867,51.186,51.2867,147508.0
2020-07-17 11:00:00,56.03,56.08,56.03,56.08,243245.0,51.2867,51.3324,51.2867,51.3324,243245.0
2020-07-17 11:30:00,56.08,56.11,56.03,56.11,137173.0,51.3324,51.3599,51.2867,51.3599,137173.0
2020-07-17 12:00:00,56.1,56.13,56.09,56.1,81349.0,51.3508,51.3782,51.3416,51.3508,81349.0
2020-07-17 12:30:00,56.11,56.13,56.09,56.11,208270.0,51.3599,51.3782,51.3416,51.3599,208270.0
2020-07-17 13:00:00,56.1,56.15,56.07,56.11,335235.0,51.3508,51.3965,51.3233,51.3599,335235.0
2020-07-17 13:30:00,56.12,56.14,56.09,56.12,46870.0,51.3691,51.3874,51.3416,51.3691,46870.0
2020-07-17 14:00:00,56.11,56.14,56.11,56.13,92454.0,51.3599,51.3874,51.3599,51.3782,92454.0
2020-07-17 14:30:00,56.13,56.17,56.12,56.14,222385.0,51.3782,51.4148,51.3691,51.3874,222385.0
2020-07-17 15:00:00,56.14,56.2,56.1,56.18,377039.0,51.3874,51.4423,51.3508,51.424,377039.0
2020-07-17 15:30:00,56.18,56.2,56.15,56.17,367567.0,51.424,51.4423,51.3965,51.4148,367567.0
2020-07-20 09:30:00,56.08,56.14,55.95,56.0,411862.0,51.3324,51.3874,51.2135,51.2592,411862.0
2020-07-20 10:00:00,56.01,56.16,55.99,56.16,686305.0,51.2684,51.4057,51.2501,51.4057,686305.0
2020-07-20 10:30:00,56.16,56.23,56.12,56.12,185535.0,51.4057,51.4697,51.3691,51.3691,185535.0
2020-07-20 11:00:00,56.12,56.16,56.12,56.14,146519.0,51.3691,51.4057,51.3691,51.3874,146519.0
2020-07-20 11:30:00,56.15,56.2,56.1,56.18,162732.0,51.3965,51.4423,51.3508,51.424,162732.0
2020-07-20 12:00:00,56.19,56.19,56.1,56.11,52157.0,51.4331,51.4331,51.3508,51.3599,52157.0
2020-07-20 12:30:00,56.11,56.15,56.1,56.13,54414.0,51.3599,51.3965,51.3508,51.3782,54414.0
2020-07-20 13:00:00,56.14,56.14,56.09,56.13,37866.0,51.3874,51.3874,51.3416,51.3782,37866.0
2020-07-20 13:30:00,56.13,56.17,56.12,56.14,91120.0,51.3782,51.4148,51.3691,51.3874,91120.0
2020-07-20 14:00:00,56.14,56.15,56.11,56.14,59841.0,51.3874,51.3965,51.3599,51.3874,59841.0
2020-07-20 14:30:00,56.14,56.15,56.12,56.13,99342.0,51.3874,51.3965,51.3691,51.3782,99342.0
2020-07-20 15:00:00,56.13,56.17,56.11,56.15,324135.0,51.3782,51.4148,51.3599,51.3965,324135.0
2020-07-20 15:30:00,56.15,56.22,56.15,56.19,584150.0,51.3965,51.4606,51.3965,51.4331,584150.0
2020-07-21 09:30:00,56.23,56.34,56.21,56.33,608456.0,51.4697,51.5704,51.4514,51.5613,608456.0
2020-07-21 10:00:00,56.33,56.34,56.17,56.19,446547.0,51.5613,51.5704,51.4148,51.4331,446547.0
2020-07-21 10:30:00,56.19,56.37,56.18,56.33,222849.0,51.4331,51.5979,51.424,51.5613,222849.0
2020-07-21 11:00:00,56.33,56.39,56.28,56.38,215803.0,51.5613,51.6162,51.5155,51.607,215803.0
2020-07-21 11:30:00,56.38,56.4,56.24,56.28,236656.0,51.607,51.6254,51.4789,51.5155,236656.0
2020-07-21 12:00:00,56.28,56.33,56.26,56.33,549738.0,51.5155,51.5613,51.4972,51.5613,549738.0
2020-07-21 12:30:00,56.34,56.4,56.32,56.39,99709.0,51.5704,51.6254,51.5521,51.6162,99709.0
2020-07-21 13:00:00,56.4,56.4,56.34,56.39,65337.0,51.6254,51.6254,51.5704,51.6162,65337.0
2020-07-21 13:30:00,56.39,56.43,56.38,56.39,143036.0,51.6162,51.6528,51.607,51.6162,143036.0
2020-07-21 14:00:00,56.39,56.44,56.37,56.4,85590.0,51.6162,51.662,51.5979,51.6254,85590.0
2020-07-21 14:30:00,56.39,56.4,56.35,56.37,133795.0,51.6162,51.6254,51.5796,51.5979,133795.0
2020-07-21 15:00:00,56.36,56.38,56.25,56.28,441082.0,51.5887,51.607,51.4881,51.5155,441082.0
2020-07-21 15:30:00,56.28,56.3,56.18,56.22,603995.0,51.5155,51.5338,51.424,51.4606,603995.0
2020-07-22 09:30:00,55.98,56.1,55.97,56.06,486664.0,51.2409,51.3508,51.2318,51.3141,486664.0
2020-07-22 10:00:00,56.06,56.07,56.01,56.04,191144.0,51.3141,51.3233,51.2684,51.2958,191144.0
2020-07-22 10:30:00,56.03,56.11,55.98,56.02,133997.0,51.2867,51.3599,51.2409,51.2775,133997.0
2020-07-22 11:00:00,56.02,56.05,55.94,56.04,730148.0,51.2775,51.305,51.2043,51.2958,730148.0
2020-07-22 11:30:00,56.05,56.1,56.04,56.09,316187.0,51.305,51.3508,51.2958,51.3416,316187.0
2020-07-22 12:00:00,56.09,56.16,56.07,56.12,145154.0,51.3416,51.4057,51.3233,51.3691,145154.0
2020-07-22 12:30:00,56.11,56.12,56.06,56.09,129911.0,51.3599,51.3691,51.3141,51.3416,129911.0
2020-07-22 13:00:00,56.09,56.1,56.06,56.06,107233.0,51.3416,51.3508,51.3141,51.3141,107233.0
2020-07-22 13:30:00,56.06,56.08,56.0,56.01,236596.0,51.3141,51.3324,51.2592,51.2684,236596.0
2020-07-22 14:00:00,56.01,56.06,56.01,56.05,221793.0,51.2684,51.3141,51.2684,51.305,221793.0
2020-07-22 14:30:00,56.05,56.1,56.03,56.08,173660.0,51.305,51.3508,51.2867,51.3324,173660.0
2020-07-22 15:00:00,56.08,56.14,56.06,56.08,231970.0,51.3324,51.3874,51.3141,51.3324,231970.0
2020-07-22 15:30:00,56.08,56.16,56.07,56.09,398985.0,51.3324,51.4057,51.3233,51.3416,398985.0
2020-07-23 09:30:00,56.06,56.13,55.98,56.13,402677.0,51.3141,51.3782,51.2409,51.3782,402677.0
2020-07-23 10:00:00,56.12,56.13,55.93,56.04,351631.0,51.3691,51.3782,51.1951,51.2958,351631.0
2020-07-23 10:30:00,56.04,56.15,56.03,56.1,186185.0,51.2958,51.3965,51.2867,51.3508,186185.0
2020-07-23 11:00:00,56.1,56.19,56.04,56.18,135144.0,51.3508,51.4331,51.2958,51.424,135144.0
2020-07-23 11:30:00,56.19,56.26,56.17,56.22,283322.0,51.4331,51.4972,51.4148,51.4606,283322.0
2020-07-23 12:00:00,56.22,56.22,56.07,56.13,148939.0,51.4606,51.4606,51.3233,51.3782,148939.0
2020-07-23 12:30:00,56.13,56.15,56.05,56.07,275773.0,51.3782,51.3965,51.305,51.3233,275773.0
2020-07-23 13:00:00,56.06,56.13,55.99,56.04,78004.0,51.3141,51.3782,51.2501,51.2958,78004.0
2020-07-23 13:30:00,56.04,56.04,55.83,55.88,153603.0,51.2958,51.2958,51.1036,51.1494,153603.0
2020-07-23 14:00:00,55.87,55.88,55.72,55.8,328482.0,51.1402,51.1494,51.0029,51.0761,328482.0
2020-07-23 14:30:00,55.8,55.89,55.76,55.87,316812.0,51.0761,51.1585,51.0395,51.1402,316812.0
2020-07-23 15:00:00,55.88,55.91,55.76,55.82,322675.0,51.1494,51.1768,51.0395,51.0945,322675.0
2020-07-23 15:30:00,55.81,55.93,55.74,55.88,545708.0,51.0853,51.1951,51.0212,51.1494,545708.0
2020-07-24 09:30:00,55.78,55.89,55.7,55.88,899743.0,51.0578,51.1585,50.9846,51.1494,899743.0
2020-07-24 10:00:00,55.88,56.03,55.87,55.95,410084.0,51.1494,51.2867,51.1402,51.2135,410084.0
2020-07-24 10:30:00,55.96,56.02,55.83,56.02,420804.0,51.2226,51.2775,51.1036,51.2775,420804.0
2020-07-24 11:00:00,56.02,56.04,55.91,55.95,126581.0,51.2775,51.2958,51.1768,51.2135,126581.0
2020-07-24 11:30:00,55.96,56.0,55.9,55.97,387739.0,51.2226,51.2592,51.1677,51.2318,387739.0
2020-07-24 12:00:00,55.98,56.0,55.86,55.9,141870.0,51.2409,51.2592,51.1311,51.1677,141870.0
2020-07-24 12:30:00,55.9,55.92,55.85,55.9,126885.0,51.1677,51.186,51.1219,51.1677,126885.0
2020-07-24 13:00:00,55.89,55.94,55.78,55.87,115781.0,51.1585,51.2043,51.0578,51.1402,115781.0
2020-07-24 13:30:00,55.87,55.91,55.82,55.89,211418.0,51.1402,51.1768,51.0945,51.1585,211418.0
2020-07-24 14:00:00,55.89,55.96,55.88,55.96,204283.0,51.1585,51.2226,51.1494,51.2226,204283.0
2020-07-24 14:30:00,55.95,55.95,55.84,55.87,83853.0,51.2135,51.2135,51.1128,51.1402,83853.0
2020-07-24 15:00:00,55.87,55.95,55.83,55.84,156059.0,51.1402,51.2135,51.1036,51.1128,156059.0
2020-07-24 15:30:00,55.83,55.92,55.8,55.82,708887.0,51.1036,51.186,51.0761,51.0945,708887.0
2020-07-27 09:30:00,56.88,57.04,56.86,57.02,639077.0,52.0647,52.2112,52.0464,52.1929,639077.0
2020-07-27 10:00:00,57.01,57.03,56.96,57.02,184776.0,52.1837,52.202,52.1379,52.1929,184776.0
2020-07-27 10:30:00,57.03,57.12,57.02,57.06,251209.0,52.202,52.2844,52.1929,52.2295,251209.0
2020-07-27 11:00:00,57.06,57.06,56.98,56.99,198232.0,52.2295,52.2295,52.1563,52.1654,198232.0
2020-07-27 11:30:00,56.99,57.0,56.9,56.94,164973.0,52.1654,52.1746,52.083,52.1196,164973.0
2020-07-27 12:00:00,56.95,56.98,56.92,56.98,228824.0,52.1288,52.1563,52.1013,52.1563,228824.0
2020-07-27 12:30:00,56.97,56.98,56.95,56.96,75636.0,52.1471,52.1563,52.1288,52.1379,75636.0
2020-07-27 13:00:00,56.96,56.99,56.95,56.97,60953.0,52.1379,52.1654,52.1288,52.1471,60953.0
2020-07-27 13:30:00,56.97,56.99,56.95,56.98,87903.0,52.1471,52.1654,52.1288,52.1563,87903.0
2020-07-27 14:00:00,56.98,57.0,56.92,56.94,99539.0,52.1563,52.1746,52.1013,52.1196,99539.0
2020-07-27 14:30:00,56.95,56.96,56.89,56.91,135508.0,52.1288,52.1379,52.0739,52.0922,135508.0
2020-07-27 15:00:00,56.91,56.95,56.89,56.93,111439.0,52.0922,52.1288,52.0739,52.1105,111439.0
2020-07-27 15:30:00,56.93,56.97,56.9,56.93,475698.0,52.1105,52.1471,52.083,52.1105,475698.0
2020-07-28 09:30:00,56.63,56.71,56.58,56.63,395338.0,51.8359,51.9091,51.7901,51.8359,395338.0
2020-07-28 10:00:00,56.63,56.78,56.62,56.7,229556.0,51.8359,51.9732,51.8267,51.9,229556.0
2020-07-28 10:30:00,56.71,56.76,56.66,56.76,250545.0,51.9091,51.9549,51.8633,51.9549,250545.0
2020-07-28 11:00:00,56.75,56.77,56.66,56.74,327523.0,51.9457,51.964,51.8633,51.9366,327523.0
2020-07-28 11:30:00,56.75,56.79,56.71,56.72,135043.0,51.9457,51.9823,51.9091,51.9183,135043.0
2020-07-28 12:00:00,56.73,56.73,56.65,56.7,70530.0,51.9274,51.9274,51.8542,51.9,70530.0
2020-07-28 12:30:00,56.7,56.75,56.67,56.73,63031.0,51.9,51.9457,51.8725,51.9274,63031.0
2020-07-28 13:00:00,56.74,56.76,56.7,56.71,60355.0,51.9366,51.9549,51.9,51.9091,60355.0
2020-07-28 13:30:00,56.71,56.75,56.71,56.72,47550.0,51.9091,51.9457,51.9091,51.9183,47550.0
2020-07-28 14:00:00,56.72,56.73,56.68,56.68,97477.0,51.9183,51.9274,51.8817,51.8817,97477.0
2020-07-28 14:30:00,56.68,56.72,56.68,56.69,77985.0,51.8817,51.9183,51.8817,51.8908,77985.0
2020-07-28 15:00:00,56.69,56.72,56.64,56.68,200345.0,51.8908,51.9183,51.845,51.8817,200345.0
2020-07-28 15:30:00,56.68,56.72,56.58,56.59,616946.0,51.8817,51.9183,51.7901,51.7993,616946.0
2020-07-29 09:30:00,56.32,56.36,56.23,56.33,255655.0,51.5521,51.5887,51.4697,51.5613,255655.0
2020-07-29 10:00:00,56.33,56.41,56.31,56.38,500884.0,51.5613,51.6345,51.543,51.607,500884.0
2020-07-29 10:30:00,56.39,56.45,56.35,56.39,188846.0,51.6162,51.6711,51.5796,51.6162,188846.0
2020-07-29 11:00:00,56.39,56.44,56.34,56.43,183548.0,51.6162,51.662,51.5704,51.6528,183548.0
2020-07-29 11:30:00,56.42,56.44,56.39,56.42,160383.0,51.6437,51.662,51.6162,51.6437,160383.0
2020-07-29 12:00:00,56.42,56.43,56.39,56.42,349219.0,51.6437,51.6528,51.6162,51.6437,349219.0
2020-07-29 12:30:00,56.41,56.43,56.38,56.41,73100.0,51.6345,51.6528,51.607,51.6345,73100.0
2020-07-29 13:00:00,56.41,56.45,56.39,56.44,135590.0,51.6345,51.6711,51.6162,51.662,135590.0
2020-07-29 13:30:00,56.43,56.5,56.42,56.48,340587.0,51.6528,51.7169,51.6437,51.6986,340587.0
2020-07-29 14:00:00,56.48,56.61,56.44,56.55,449220.0,51.6986,51.8176,51.662,51.7627,449220.0
2020-07-29 14:30:00,56.56,56.71,56.53,56.55,402619.0,51.7718,51.9091,51.7443,51.7627,402619.0
2020-07-29 15:00:00,56.55,56.71,56.46,56.68,696609.0,51.7627,51.9091,51.6803,51.8817,696609.0
2020-07-29 15:30:00,56.67,56.73,56.61,56.65,748625.0,51.8725,51.9274,51.8176,51.8542,748625.0
2020-07-30 09:30:00,55.33,55.45,55.22,55.23,483269.0,50.6459,50.7558,50.5453,50.5544,483269.0
2020-07-30 10:00:00,55.22,55.25,55.03,55.18,679778.0,50.5453,50.5727,50.3713,50.5086,679778.0
2020-07-30 10:30:00,55.17,55.3,55.16,55.3,356701.0,50.4995,50.6185,50.4903,50.6185,356701.0
2020-07-30 11:00:00,55.3,55.41,55.27,55.38,1009412.0,50.6185,50.7192,50.591,50.6917,1009412.0
2020-07-30 11:30:00,55.38,55.56,55.38,55.5,529157.0,50.6917,50.8565,50.6917,50.8015,529157.0
2020-07-30 12:00:00,55.51,55.66,55.51,55.64,451136.0,50.8107,50.948,50.8107,50.9297,451136.0
2020-07-30 12:30:00,55.65,55.69,55.64,55.66,338505.0,50.9388,50.9755,50.9297,50.948,338505.0
2020-07-30 13:00:00,55.65,55.81,55.65,55.72,304997.0,50.9388,51.0853,50.9388,51.0029,304997.0
2020-07-30 13:30:00,55.73,55.73,55.66,55.69,375501.0,51.0121,51.0121,50.948,50.9755,375501.0
2020-07-30 14:00:00,55.69,55.72,55.65,55.7,315771.0,50.9755,51.0029,50.9388,50.9846,315771.0
2020-07-30 14:30:00,55.7,55.78,55.7,55.77,332660.0,50.9846,51.0578,50.9846,51.0487,332660.0
2020-07-30 15:00:00,55.78,55.87,55.74,55.84,456505.0,51.0578,51.1402,51.0212,51.1128,456505.0
2020-07-30 15:30:00,55.84,55.86,55.75,55.77,584775.0,51.1128,51.1311,51.0304,51.0487,584775.0
2020-07-31 09:30:00,54.71,54.78,54.55,54.65,643980.0,50.0784,50.1425,49.932,50.0235,643980.0
2020-07-31 10:00:00,54.65,54.67,54.31,54.34,837107.0,50.0235,50.0418,49.7123,49.7397,837107.0
2020-07-31 10:30:00,54.34,54.41,54.3,54.36,1158794.0,49.7397,49.8038,49.7031,49.7581,1158794.0
2020-07-31 11:00:00,54.35,54.47,54.3,54.43,432864.0,49.7489,49.8587,49.7031,49.8221,432864.0
2020-07-31 11:30:00,54.43,54.5,54.35,54.38,497678.0,49.8221,49.8862,49.7489,49.7764,497678.0
2020-07-31 12:00:00,54.38,54.38,54.16,54.23,855300.0,49.7764,49.7764,49.575,49.6391,855300.0
2020-07-31 12:30:00,54.23,54.23,54.11,54.17,245472.0,49.6391,49.6391,49.5292,49.5841,245472.0
2020-07-31 13:00:00,54.17,54.26,54.15,54.26,231419.0,49.5841,49.6665,49.5658,49.6665,231419.0
2020-07-31 13:30:00,54.26,54.29,54.2,54.21,161576.0,49.6665,49.694,49.6116,49.6208,161576.0
2020-07-31 14:00:00,54.22,54.26,54.17,54.19,656087.0,49.6299,49.6665,49.5841,49.6024,656087.0
2020-07-31 14:30:00,54.19,54.35,54.19,54.35,149558.0,49.6024,49.7489,49.6024,49.7489,149558.0
2020-07-31 15:00:00,54.35,54.39,54.3,54.3,635913.0,49.7489,49.7855,49.7031,49.7031,635913.0
2020-07-31 15:30:00,54.31,54.38,54.2,54.35,1630813.0,49.7123,49.7764,49.6116,49.7489,1630813.0
2020-08-03 09:30:00,54.89,54.96,54.81,54.96,367494.0,50.2432,50.3073,50.17,50.3073,367494.0
2020-08-03 10:00:00,54.96,55.22,54.95,55.15,648231.0,50.3073,50.5453,50.2981,50.4812,648231.0
2020-08-03 10:30:00,55.15,55.21,55.11,55.2,802873.0,50.4812,50.5361,50.4446,50.5269,802873.0
2020-08-03 11:00:00,55.19,55.31,55.18,55.29,417423.0,50.5178,50.6276,50.5086,50.6093,417423.0
2020-08-03 11:30:00,55.29,55.33,55.26,55.31,307221.0,50.6093,50.6459,50.5819,50.6276,307221.0
2020-08-03 12:00:00,55.31,55.33,55.25,55.27,172132.0,50.6276,50.6459,50.5727,50.591,172132.0
2020-08-03 12:30:00,55.26,55.3,55.21,55.3,372901.0,50.5819,50.6185,50.5361,50.6185,372901.0
2020-08-03 13:00:00,55.3,55.35,55.29,55.34,581895.0,50.6185,50.6642,50.6093,50.6551,581895.0
2020-08-03 13:30:00,55.34,55.36,55.32,55.35,304749.0,50.6551,50.6734,50.6368,50.6642,304749.0
2020-08-03 14:00:00,55.36,55.38,55.31,55.37,370712.0,50.6734,50.6917,50.6276,50.6826,370712.0
2020-08-03 14:30:00,55.37,55.42,55.37,55.4,371065.0,50.6826,50.7283,50.6826,50.71,371065.0
2020-08-03 15:00:00,55.39,55.41,55.32,55.35,441169.0,50.7009,50.7192,50.6368,50.6642,441169.0
2020-08-03 15:30:00,55.35,55.45,55.3,55.44,1450388.0,50.6642,50.7558,50.6185,50.7466,1450388.0
2020-08-04 09:30:00,55.6,55.71,55.56,55.7,417266.0,50.8931,50.9938,50.8565,50.9846,417266.0
2020-08-04 10:00:00,55.7,55.85,55.7,55.8,324287.0,50.9846,51.1219,50.9846,51.0761,324287.0
2020-08-04 10:30:00,55.81,55.96,55.77,55.9,270182.0,51.0853,51.2226,51.0487,51.1677,270182.0
2020-08-04 11:00:00,55.9,55.96,55.84,55.89,246348.0,51.1677,51.2226,51.1128,51.1585,246348.0
2020-08-04 11:30:00,55.9,55.96,55.88,55.89,221064.0,51.1677,51.2226,51.1494,51.1585,221064.0
2020-08-04 12:00:00,55.89,55.92,55.85,55.9,288596.0,51.1585,51.186,51.1219,51.1677,288596.0
2020-08-04 12:30:00,55.89,55.91,55.85,55.9,128893.0,51.1585,51.1768,51.1219,51.1677,128893.0
2020-08-04 13:00:00,55.9,55.96,55.86,55.96,144812.0,51.1677,51.2226,51.1311,51.2226,144812.0
2020-08-04 13:30:00,55.96,55.97,55.92,55.94,130944.0,51.2226,51.2318,51.186,51.2043,130944.0
2020-08-04 14:00:00,55.94,55.98,55.89,55.89,97433.0,51.2043,51.2409,51.1585,51.1585,97433.0
2020-08-04 14:30:00,55.89,55.91,55.82,55.91,161916.0,51.1585,51.1768,51.0945,51.1768,161916.0
2020-08-04 15:00:00,55.91,55.99,55.91,55.97,158536.0,51.1768,51.2501,51.1768,51.2318,158536.0
2020-08-04 15:30:00,55.97,56.05,55.95,56.04,531781.0,51.2318,51.305,51.2135,51.2958,531781.0
2020-08-05 09:30:00,56.33,56.39,56.27,56.38,385916.0,51.5613,51.6162,51.5064,51.607,385916.0
2020-08-05 10:00:00,56.39,56.42,56.3,56.32,592639.0,51.6162,51.6437,51.5338,51.5521,592639.0
2020-08-05 10:30:00,56.32,56.38,56.28,56.3,552000.0,51.5521,51.607,51.5155,51.5338,552000.0
2020-08-05 11:00:00,56.3,56.4,56.3,56.35,170091.0,51.5338,51.6254,51.5338,51.5796,170091.0
2020-08-05 11:30:00,56.35,56.38,56.26,56.27,440367.0,51.5796,51.607,51.4972,51.5064,440367.0
2020-08-05 12:00:00,56.28,56.3,56.18,56.18,82200.0,51.5155,51.5338,51.424,51.424,82200.0
2020-08-05 12:30:00,56.18,56.22,56.16,56.22,74585.0,51.424,51.4606,51.4057,51.4606,74585.0
2020-08-05 13:00:00,56.22,56.23,56.18,56.19,186291.0,51.4606,51.4697,51.424,51.4331,186291.0
2020-08-05 13:30:00,56.18,56.19,56.13,56.16,48944.0,51.424,51.4331,51.3782,51.4057,48944.0
2020-08-05 14:00:00,56.16,56.17,56.13,56.15,122942.0,51.4057,51.4148,51.3782,51.3965,122942.0
2020-08-05 14:30:00,56.14,56.15,56.08,56.1,570155.0,51.3874,51.3965,51.3324,51.3508,570155.0
2020-08-05 15:00:00,56.1,56.13,56.06,56.07,62142.0,51.3508,51.3782,51.3141,51.3233,62142.0
2020-08-05 15:30:00,56.07,56.09,55.96,56.03,516554.0,51.3233,51.3416,51.2226,51.2867,516554.0
2020-08-06 09:30:00,55.85,56.0,55.82,56.0,389400.0,51.1219,51.2592,51.0945,51.2592,389400.0
2020-08-06 10:00:00,56.0,56.0,55.9,55.95,207452.0,51.2592,51.2592,51.1677,51.2135,207452.0
2020-08-06 10:30:00,55.94,55.96,55.76,55.87,214027.0,51.2043,51.2226,51.0395,51.1402,214027.0
2020-08-06 11:00:00,55.87,55.91,55.84,55.88,95699.0,51.1402,51.1768,51.1128,51.1494,95699.0
2020-08-06 11:30:00,55.88,55.9,55.81,55.89,111320.0,51.1494,51.1677,51.0853,51.1585,111320.0
2020-08-06 12:00:00,55.9,55.98,55.9,55.91,125020.0,51.1677,51.2409,51.1677,51.1768,125020.0
2020-08-06 12:30:00,55.91,55.96,55.89,55.95,70678.0,51.1768,51.2226,51.1585,51.2135,70678.0
2020-08-06 13:00:00,55.95,55.97,55.93,55.94,81139.0,51.2135,51.2318,51.1951,51.2043,81139.0
2020-08-06 13:30:00,55.93,55.97,55.92,55.94,107596.0,51.1951,51.2318,51.186,51.2043,107596.0
2020-08-06 14:00:00,55.94,55.97,55.91,55.95,199561.0,51.2043,51.2318,51.1768,51.2135,199561.0
2020-08-06 14:30:00,55.95,56.01,55.93,56.0,192894.0,51.2135,51.2684,51.1951,51.2592,192894.0
2020-08-06 15:00:00,56.0,56.06,55.99,56.03,350911.0,51.2592,51.3141,51.2501,51.2867,350911.0
2020-08-06 15:30:00,56.03,56.04,55.94,56.0,864311.0,51.2867,51.2958,51.2043,51.2592,864311.0
2020-08-07 09:30:00,55.8,55.84,55.72,55.83,178990.0,51.0761,51.1128,51.0029,51.1036,178990.0
2020-08-07 10:00:00,55.83,55.84,55.7,55.78,199301.0,51.1036,51.1128,50.9846,51.0578,199301.0
2020-08-07 10:30:00,55.79,55.9,55.79,55.84,226048.0,51.067,51.1677,51.067,51.1128,226048.0
2020-08-07 11:00:00,55.85,55.93,55.84,55.86,130655.0,51.1219,51.1951,51.1128,51.1311,130655.0
2020-08-07 11:30:00,55.85,55.88,55.83,55.84,62240.0,51.1219,51.1494,51.1036,51.1128,62240.0
2020-08-07 12:00:00,55.83,55.9,55.82,55.9,73825.0,51.1036,51.1677,51.0945,51.1677,73825.0
2020-08-07 12:30:00,55.89,55.91,55.82,55.83,60885.0,51.1585,51.1768,51.0945,51.1036,60885.0
2020-08-07 13:00:00,55.81,55.82,55.76,55.82,370848.0,51.0853,51.0945,51.0395,51.0945,370848.0
2020-08-07 13:30:00,55.82,55.86,55.8,55.83,101861.0,51.0945,51.1311,51.0761,51.1036,101861.0
2020-08-07 14:00:00,55.83,55.88,55.79,55.82,867792.0,51.1036,51.1494,51.067,51.0945,867792.0
2020-08-07 14:30:00,55.81,55.88,55.81,55.85,132735.0,51.0853,51.1494,51.0853,51.1219,132735.0
2020-08-07 15:00:00,55.85,55.91,55.82,55.89,333097.0,51.1219,51.1768,51.0945,51.1585,333097.0
2020-08-07 15:30:00,55.89,56.02,55.88,56.01,392082.0,51.1585,51.2775,51.1494,51.2684,392082.0
2020-08-10 09:30:00,56.08,56.19,56.0,56.14,573585.0,51.3324,51.4331,51.2592,51.3874,573585.0
2020-08-10 10:00:00,56.14,56.18,56.06,56.17,335137.0,51.3874,51.424,51.3141,51.4148,335137.0
2020-08-10 10:30:00,56.17,56.23,55.97,55.97,422081.0,51.4148,51.4697,51.2318,51.2318,422081.0
2020-08-10 11:00:00,55.96,56.07,55.95,56.05,288622.0,51.2226,51.3233,51.2135,51.305,288622.0
2020-08-10 11:30:00,56.06,56.16,56.04,56.16,635471.0,51.3141,51.4057,51.2958,51.4057,635471.0
2020-08-10 12:00:00,56.16,56.19,56.11,56.11,256225.0,51.4057,51.4331,51.3599,51.3599,256225.0
2020-08-10 12:30:00,56.1,56.21,56.1,56.2,153320.0,51.3508,51.4514,51.3508,51.4423,153320.0
2020-08-10 13:00:00,56.2,56.22,56.18,56.21,68210.0,51.4423,51.4606,51.424,51.4514,68210.0
2020-08-10 13:30:00,56.21,56.23,56.19,56.2,149873.0,51.4514,51.4697,51.4331,51.4423,149873.0
2020-08-10 14:00:00,56.2,56.25,56.18,56.21,256417.0,51.4423,51.4881,51.424,51.4514,256417.0
2020-08-10 14:30:00,56.21,56.23,56.15,56.23,114175.0,51.4514,51.4697,51.3965,51.4697,114175.0
2020-08-10 15:00:00,56.23,56.25,56.17,56.18,179247.0,51.4697,51.4881,51.4148,51.424,179247.0
2020-08-10 15:30:00,56.18,56.29,56.15,56.28,840421.0,51.424,51.5247,51.3965,51.5155,840421.0
2020-08-11 09:30:00,57.5,57.5,57.2,57.21,486437.0,52.6322,52.6322,52.3576,52.3668,486437.0
2020-08-11 10:00:00,57.21,57.22,57.11,57.12,758406.0,52.3668,52.3759,52.2752,52.2844,758406.0
2020-08-11 10:30:00,57.12,57.16,57.07,57.1,654922.0,52.2844,52.321,52.2386,52.2661,654922.0
2020-08-11 11:00:00,57.1,57.15,57.05,57.05,931613.0,52.2661,52.3119,52.2203,52.2203,931613.0
2020-08-11 11:30:00,57.06,57.09,56.99,57.05,747791.0,52.2295,52.2569,52.1654,52.2203,747791.0
2020-08-11 12:00:00,57.04,57.18,57.02,57.17,897005.0,52.2112,52.3393,52.1929,52.3302,897005.0
2020-08-11 12:30:00,57.17,57.21,57.11,57.13,397372.0,52.3302,52.3668,52.2752,52.2936,397372.0
2020-08-11 13:00:00,57.13,57.14,57.09,57.12,341009.0,52.2936,52.3027,52.2569,52.2844,341009.0
2020-08-11 13:30:00,57.11,57.14,57.08,57.13,434169.0,52.2752,52.3027,52.2478,52.2936,434169.0
2020-08-11 14:00:00,57.12,57.15,57.04,57.05,245472.0,52.2844,52.3119,52.2112,52.2203,245472.0
2020-08-11 14:30:00,57.05,57.05,56.97,57.02,312414.0,52.2203,52.2203,52.1471,52.1929,312414.0
2020-08-11 15:00:00,57.02,57.02,56.76,56.85,1459860.0,52.1929,52.1929,51.9549,52.0373,1459860.0
2020-08-11 15:30:00,56.84,56.85,56.68,56.74,1497938.0,52.0281,52.0373,51.8817,51.9366,1497938.0
2020-08-12 09:30:00,57.89,57.91,57.81,57.83,507132.0,52.9892,53.0075,52.916,52.9343,507132.0
2020-08-12 10:00:00,57.84,57.98,57.8,57.97,368666.0,52.9434,53.0716,52.9068,53.0624,368666.0
2020-08-12 10:30:00,57.98,58.13,57.96,58.1,876893.0,53.0716,53.2089,53.0533,53.1814,876893.0
2020-08-12 11:00:00,58.1,58.12,57.99,58.05,475942.0,53.1814,53.1997,53.0808,53.1357,475942.0
2020-08-12 11:30:00,58.04,58.07,57.99,58.03,184137.0,53.1265,53.154,53.0808,53.1174,184137.0
2020-08-12 12:00:00,58.03,58.14,58.01,58.13,570168.0,53.1174,53.2181,53.0991,53.2089,570168.0
2020-08-12 12:30:00,58.14,58.15,58.06,58.07,612230.0,53.2181,53.2272,53.1448,53.154,612230.0
2020-08-12 13:00:00,58.07,58.09,58.0,58.01,538324.0,53.154,53.1723,53.0899,53.0991,538324.0
2020-08-12 13:30:00,58.01,58.08,58.01,58.08,220425.0,53.0991,53.1631,53.0991,53.1631,220425.0
2020-08-12 14:00:00,58.08,58.1,58.07,58.08,248700.0,53.1631,53.1814,53.154,53.1631,248700.0
2020-08-12 14:30:00,58.08,58.1,58.07,58.07,297374.0,53.1631,53.1814,53.154,53.154,297374.0
2020-08-12 15:00:00,58.08,58.09,58.02,58.03,346616.0,53.1631,53.1723,53.1082,53.1174,346616.0
2020-08-12 15:30:00,58.02,58.04,57.93,57.95,695864.0,53.1082,53.1265,53.0258,53.0441,695864.0
2020-08-13 09:30:00,57.9,57.99,57.84,57.96,154155.0,52.9984,53.0808,52.9434,53.0533,154155.0
2020-08-13 10:00:00,57.96,58.02,57.94,57.97,536513.0,53.0533,53.1082,53.035,53.0624,536513.0
2020-08-13 10:30:00,57.97,58.01,57.92,57.95,416926.0,53.0624,53.0991,53.0167,53.0441,416926.0
2020-08-13 11:00:00,57.95,57.99,57.93,57.96,379895.0,53.0441,53.0808,53.0258,53.0533,379895.0
2020-08-13 11:30:00,57.95,57.96,57.86,57.88,233814.0,53.0441,53.0533,52.9618,52.9801,233814.0
2020-08-13 12:00:00,57.87,57.92,57.86,57.9,675280.0,52.9709,53.0167,52.9618,52.9984,675280.0
2020-08-13 12:30:00,57.9,57.97,57.89,57.96,133024.0,52.9984,53.0624,52.9892,53.0533,133024.0
2020-08-13 13:00:00,57.96,57.98,57.89,57.91,77717.0,53.0533,53.0716,52.9892,53.0075,77717.0
2020-08-13 13:30:00,57.91,57.93,57.84,57.92,194092.0,53.0075,53.0258,52.9434,53.0167,194092.0
2020-08-13 14:00:00,57.91,57.92,57.75,57.8,143793.0,53.0075,53.0167,52.8611,52.9068,143793.0
2020-08-13 14:30:00,57.8,57.84,57.72,57.8,239774.0,52.9068,52.9434,52.8336,52.9068,239774.0
2020-08-13 15:00:00,57.8,57.87,57.76,57.87,175829.0,52.9068,52.9709,52.8702,52.9709,175829.0
2020-08-13 15:30:00,57.87,57.89,57.81,57.86,719113.0,52.9709,52.9892,52.916,52.9618,719113.0
2020-08-14 09:30:00,57.69,57.86,57.69,57.86,382300.0,52.8061,52.9618,52.8061,52.9618,382300.0
2020-08-14 10:00:00,57.86,57.87,57.74,57.77,512577.0,52.9618,52.9709,52.8519,52.8794,512577.0
2020-08-14 10:30:00,57.77,57.93,57.76,57.88,197007.0,52.8794,53.0258,52.8702,52.9801,197007.0
2020-08-14 11:00:00,57.89,57.94,57.82,57.92,132178.0,52.9892,53.035,52.9251,53.0167,132178.0
2020-08-14 11:30:00,57.92,57.93,57.85,57.89,134218.0,53.0167,53.0258,52.9526,52.9892,134218.0
2020-08-14 12:00:00,57.89,57.92,57.86,57.88,126175.0,52.9892,53.0167,52.9618,52.9801,126175.0
2020-08-14 12:30:00,57.88,57.92,57.87,57.88,189247.0,52.9801,53.0167,52.9709,52.9801,189247.0
2020-08-14 13:00:00,57.88,57.89,57.85,57.86,57048.0,52.9801,52.9892,52.9526,52.9618,57048.0
2020-08-14 13:30:00,57.86,57.87,57.82,57.84,110984.0,52.9618,52.9709,52.9251,52.9434,110984.0
2020-08-14 14:00:00,57.84,57.84,57.79,57.8,185499.0,52.9434,52.9434,52.8977,52.9068,185499.0
2020-08-14 14:30:00,57.81,57.84,57.79,57.81,119404.0,52.916,52.9434,52.8977,52.916,119404.0
2020-08-14 15:00:00,57.81,57.83,57.76,57.8,243045.0,52.916,52.9343,52.8702,52.9068,243045.0
2020-08-14 15:30:00,57.8,57.86,57.76,57.86,466389.0,52.9068,52.9618,52.8702,52.9618,466389.0
2020-08-17 09:30:00,57.88,57.97,57.87,57.92,275728.0,52.9801,53.0624,52.9709,53.0167,275728.0
2020-08-17 10:00:00,57.92,58.01,57.9,58.0,538960.0,53.0167,53.0991,52.9984,53.0899,538960.0
2020-08-17 10:30:00,58.0,58.08,57.99,58.07,273078.0,53.0899,53.1631,53.0808,53.154,273078.0
2020-08-17 11:00:00,58.08,58.13,58.05,58.12,147581.0,53.1631,53.2089,53.1357,53.1997,147581.0
2020-08-17 11:30:00,58.12,58.13,58.06,58.09,149108.0,53.1997,53.2089,53.1448,53.1723,149108.0
2020-08-17 12:00:00,58.09,58.1,58.0,58.0,153970.0,53.1723,53.1814,53.0899,53.0899,153970.0
2020-08-17 12:30:00,58.01,58.05,58.0,58.03,86833.0,53.0991,53.1357,53.0899,53.1174,86833.0
2020-08-17 13:00:00,58.03,58.05,58.01,58.03,101449.0,53.1174,53.1357,53.0991,53.1174,101449.0
2020-08-17 13:30:00,58.03,58.04,57.99,58.02,136388.0,53.1174,53.1265,53.0808,53.1082,136388.0
2020-08-17 14:00:00,58.01,58.07,58.0,58.05,392803.0,53.0991,53.154,53.0899,53.1357,392803.0
2020-08-17 14:30:00,58.05,58.07,58.03,58.04,147678.0,53.1357,53.154,53.1174,53.1265,147678.0
2020-08-17 15:00:00,58.03,58.05,58.0,58.05,214199.0,53.1174,53.1357,53.0899,53.1357,214199.0
2020-08-17 15:30:00,58.05,58.09,58.04,58.08,272119.0,53.1357,53.1723,53.1265,53.1631,272119.0
2020-08-18 09:30:00,58.24,58.33,58.21,58.28,515174.0,53.3096,53.392,53.2821,53.3462,515174.0
2020-08-18 10:00:00,58.28,58.3,58.04,58.07,581954.0,53.3462,53.3645,53.1265,53.154,581954.0
2020-08-18 10:30:00,58.06,58.21,58.03,58.18,789778.0,53.1448,53.2821,53.1174,53.2547,789778.0
2020-08-18 11:00:00,58.18,58.19,58.15,58.17,648012.0,53.2547,53.2638,53.2272,53.2455,648012.0
2020-08-18 11:30:00,58.17,58.29,58.17,58.26,585229.0,53.2455,53.3554,53.2455,53.3279,585229.0
2020-08-18 12:00:00,58.25,58.32,58.24,58.3,189530.0,53.3187,53.3828,53.3096,53.3645,189530.0
2020-08-18 12:30:00,58.3,58.39,58.3,58.39,42540.0,53.3645,53.4469,53.3645,53.4469,42540.0
2020-08-18 13:00:00,58.38,58.38,58.31,58.33,35186.0,53.4377,53.4377,53.3737,53.392,35186.0
2020-08-18 13:30:00,58.33,58.38,58.33,58.37,70524.0,53.392,53.4377,53.392,53.4286,70524.0
2020-08-18 14:00:00,58.36,58.37,58.33,58.36,50993.0,53.4194,53.4286,53.392,53.4194,50993.0
2020-08-18 14:30:00,58.36,58.37,58.33,58.35,62291.0,53.4194,53.4286,53.392,53.4103,62291.0
2020-08-18 15:00:00,58.34,58.39,58.31,58.38,144857.0,53.4011,53.4469,53.3737,53.4377,144857.0
2020-08-18 15:30:00,58.38,58.39,58.27,58.28,991031.0,53.4377,53.4469,53.337,53.3462,991031.0
2020-08-19 09:30:00,58.38,58.43,58.34,58.37,229245.0,53.4377,53.4835,53.4011,53.4286,229245.0
2020-08-19 10:00:00,58.37,58.39,58.3,58.32,345093.0,53.4286,53.4469,53.3645,53.3828,345093.0
2020-08-19 10:30:00,58.32,58.33,58.24,58.31,495700.0,53.3828,53.392,53.3096,53.3737,495700.0
2020-08-19 11:00:00,58.31,58.33,58.23,58.32,268727.0,53.3737,53.392,53.3004,53.3828,268727.0
2020-08-19 11:30:00,58.32,58.41,58.31,58.37,150904.0,53.3828,53.4652,53.3737,53.4286,150904.0
2020-08-19 12:00:00,58.38,58.38,58.31,58.34,104738.0,53.4377,53.4377,53.3737,53.4011,104738.0
2020-08-19 12:30:00,58.34,58.34,58.24,58.25,60671.0,53.4011,53.4011,53.3096,53.3187,60671.0
2020-08-19 13:00:00,58.25,58.26,58.21,58.24,124258.0,53.3187,53.3279,53.2821,53.3096,124258.0
2020-08-19 13:30:00,58.24,58.3,58.23,58.23,72399.0,53.3096,53.3645,53.3004,53.3004,72399.0
2020-08-19 14:00:00,58.23,58.29,58.01,58.1,685413.0,53.3004,53.3554,53.0991,53.1814,685413.0
2020-08-19 14:30:00,58.1,58.19,58.04,58.17,227450.0,53.1814,53.2638,53.1265,53.2455,227450.0
2020-08-19 15:00:00,58.17,58.19,58.09,58.11,314315.0,53.2455,53.2638,53.1723,53.1906,314315.0
2020-08-19 15:30:00,58.11,58.12,57.96,57.98,717039.0,53.1906,53.1997,53.0533,53.0716,717039.0
2020-08-20 09:30:00,57.56,57.64,57.51,57.6,355413.0,52.6872,52.7604,52.6414,52.7238,355413.0
2020-08-20 10:00:00,57.6,57.69,57.56,57.63,325806.0,52.7238,52.8061,52.6872,52.7512,325806.0
2020-08-20 10:30:00,57.64,57.71,57.59,57.63,138018.0,52.7604,52.8245,52.7146,52.7512,138018.0
2020-08-20 11:00:00,57.63,57.67,57.57,57.66,158203.0,52.7512,52.7878,52.6963,52.7787,158203.0
2020-08-20 11:30:00,57.67,57.75,57.66,57.73,288918.0,52.7878,52.8611,52.7787,52.8428,288918.0
2020-08-20 12:00:00,57.73,57.77,57.71,57.73,123881.0,52.8428,52.8794,52.8245,52.8428,123881.0
2020-08-20 12:30:00,57.73,57.73,57.67,57.68,105659.0,52.8428,52.8428,52.7878,52.797,105659.0
2020-08-20 13:00:00,57.68,57.72,57.66,57.69,182480.0,52.797,52.8336,52.7787,52.8061,182480.0
2020-08-20 13:30:00,57.69,57.73,57.68,57.68,132072.0,52.8061,52.8428,52.797,52.797,132072.0
2020-08-20 14:00:00,57.69,57.77,57.68,57.77,247371.0,52.8061,52.8794,52.797,52.8794,247371.0
2020-08-20 14:30:00,57.78,57.8,57.74,57.79,259083.0,52.8885,52.9068,52.8519,52.8977,259083.0
2020-08-20 15:00:00,57.78,57.86,57.74,57.76,302251.0,52.8885,52.9618,52.8519,52.8702,302251.0
2020-08-20 15:30:00,57.77,57.85,57.75,57.77,532593.0,52.8794,52.9526,52.8611,52.8794,532593.0
2020-08-21 09:30:00,57.43,57.49,57.4,57.45,320713.0,52.5682,52.6231,52.5407,52.5865,320713.0
2020-08-21 10:00:00,57.45,57.51,57.4,57.47,219084.0,52.5865,52.6414,52.5407,52.6048,219084.0
2020-08-21 10:30:00,57.47,57.53,57.43,57.48,546856.0,52.6048,52.6597,52.5682,52.6139,546856.0
2020-08-21 11:00:00,57.48,57.49,57.34,57.44,505663.0,52.6139,52.6231,52.4858,52.5773,505663.0
2020-08-21 11:30:00,57.44,57.46,57.36,57.37,127104.0,52.5773,52.5956,52.5041,52.5132,127104.0
2020-08-21 12:00:00,57.36,57.43,57.34,57.4,368085.0,52.5041,52.5682,52.4858,52.5407,368085.0
2020-08-21 12:30:00,57.4,57.43,57.37,57.42,95247.0,52.5407,52.5682,52.5132,52.559,95247.0
2020-08-21 13:00:00,57.42,57.43,57.39,57.4,30616.0,52.559,52.5682,52.5315,52.5407,30616.0
2020-08-21 13:30:00,57.4,57.5,57.39,57.5,38276.0,52.5407,52.6322,52.5315,52.6322,38276.0
2020-08-21 14:00:00,57.5,57.54,57.48,57.53,97851.0,52.6322,52.6688,52.6139,52.6597,97851.0
2020-08-21 14:30:00,57.54,57.6,57.53,57.6,70284.0,52.6688,52.7238,52.6597,52.7238,70284.0
2020-08-21 15:00:00,57.6,57.63,57.55,57.56,119559.0,52.7238,52.7512,52.678,52.6872,119559.0
2020-08-21 15:30:00,57.57,57.65,57.53,57.62,1099781.0,52.6963,52.7695,52.6597,52.7421,1099781.0
2020-08-24 09:30:00,58.23,58.23,58.05,58.06,384139.0,53.3004,53.3004,53.1357,53.1448,384139.0
2020-08-24 10:00:00,58.07,58.15,58.04,58.09,251347.0,53.154,53.2272,53.1265,53.1723,251347.0
2020-08-24 10:30:00,58.09,58.17,58.05,58.1,274311.0,53.1723,53.2455,53.1357,53.1814,274311.0
2020-08-24 11:00:00,58.1,58.13,58.08,58.09,144742.0,53.1814,53.2089,53.1631,53.1723,144742.0
2020-08-24 11:30:00,58.09,58.18,58.08,58.15,101014.0,53.1723,53.2547,53.1631,53.2272,101014.0
2020-08-24 12:00:00,58.15,58.19,58.14,58.15,92763.0,53.2272,53.2638,53.2181,53.2272,92763.0
2020-08-24 12:30:00,58.14,58.16,58.12,58.14,62629.0,53.2181,53.2364,53.1997,53.2181,62629.0
2020-08-24 13:00:00,58.14,58.17,58.13,58.16,51512.0,53.2181,53.2455,53.2089,53.2364,51512.0
2020-08-24 13:30:00,58.15,58.15,58.1,58.13,59621.0,53.2272,53.2272,53.1814,53.2089,59621.0
2020-08-24 14:00:00,58.13,58.14,58.09,58.09,43762.0,53.2089,53.2181,53.1723,53.1723,43762.0
2020-08-24 14:30:00,58.09,58.1,58.04,58.05,50553.0,53.1723,53.1814,53.1265,53.1357,50553.0
2020-08-24 15:00:00,58.05,58.1,58.02,58.09,144896.0,53.1357,53.1814,53.1082,53.1723,144896.0
2020-08-24 15:30:00,58.09,58.28,58.08,58.28,947725.0,53.1723,53.3462,53.1631,53.3462,947725.0
2020-08-25 09:30:00,58.33,58.35,58.23,58.23,589109.0,53.392,53.4103,53.3004,53.3004,589109.0
2020-08-25 10:00:00,58.22,58.27,58.1,58.2,275546.0,53.2913,53.337,53.1814,53.273,275546.0
2020-08-25 10:30:00,58.19,58.22,58.06,58.13,342206.0,53.2638,53.2913,53.1448,53.2089,342206.0
2020-08-25 11:00:00,58.12,58.19,58.1,58.15,184717.0,53.1997,53.2638,53.1814,53.2272,184717.0
2020-08-25 11:30:00,58.15,58.15,58.03,58.07,188036.0,53.2272,53.2272,53.1174,53.154,188036.0
2020-08-25 12:00:00,58.07,58.08,57.98,58.02,67309.0,53.154,53.1631,53.0716,53.1082,67309.0
2020-08-25 12:30:00,58.02,58.06,58.0,58.01,96076.0,53.1082,53.1448,53.0899,53.0991,96076.0
2020-08-25 13:00:00,58.0,58.08,58.0,58.06,457994.0,53.0899,53.1631,53.0899,53.1448,457994.0
2020-08-25 13:30:00,58.05,58.07,58.02,58.06,112890.0,53.1357,53.154,53.1082,53.1448,112890.0
2020-08-25 14:00:00,58.06,58.16,58.02,58.16,358194.0,53.1448,53.2364,53.1082,53.2364,358194.0
2020-08-25 14:30:00,58.15,58.21,58.15,58.2,122159.0,53.2272,53.2821,53.2272,53.273,122159.0
2020-08-25 15:00:00,58.19,58.21,58.15,58.2,192257.0,53.2638,53.2821,53.2272,53.273,192257.0
2020-08-25 15:30:00,58.19,58.25,58.16,58.18,452140.0,53.2638,53.3187,53.2364,53.2547,452140.0
2020-08-26 09:30:00,58.19,58.24,58.15,58.23,232376.0,53.2638,53.3096,53.2272,53.3004,232376.0
2020-08-26 10:00:00,58.22,58.29,58.21,58.28,172901.0,53.2913,53.3554,53.2821,53.3462,172901.0
2020-08-26 10:30:00,58.28,58.32,58.26,58.27,516483.0,53.3462,53.3828,53.3279,53.337,516483.0
2020-08-26 11:00:00,58.28,58.33,58.23,58.32,143877.0,53.3462,53.392,53.3004,53.3828,143877.0
2020-08-26 11:30:00,58.32,58.38,58.32,58.33,767421.0,53.3828,53.4377,53.3828,53.392,767421.0
2020-08-26 12:00:00,58.33,58.38,58.3,58.36,594563.0,53.392,53.4377,53.3645,53.4194,594563.0
2020-08-26 12:30:00,58.36,58.38,58.34,58.36,137356.0,53.4194,53.4377,53.4011,53.4194,137356.0
2020-08-26 13:00:00,58.37,58.38,58.32,58.33,223218.0,53.4286,53.4377,53.3828,53.392,223218.0
2020-08-26 13:30:00,58.34,58.38,58.32,58.36,119092.0,53.4011,53.4377,53.3828,53.4194,119092.0
2020-08-26 14:00:00,58.37,58.42,58.36,58.4,266192.0,53.4286,53.4743,53.4194,53.456,266192.0
2020-08-26 14:30:00,58.4,58.41,58.25,58.26,352029.0,53.456,53.4652,53.3187,53.3279,352029.0
2020-08-26 15:00:00,58.26,58.35,58.23,58.34,388008.0,53.3279,53.4103,53.3004,53.4011,388008.0
2020-08-26 15:30:00,58.35,58.37,58.32,58.32,629949.0,53.4103,53.4286,53.3828,53.3828,629949.0
2020-08-27 09:30:00,58.22,58.25,57.94,58.08,645677.0,53.2913,53.3187,53.035,53.1631,645677.0
2020-08-27 10:00:00,58.07,58.07,57.85,58.01,438852.0,53.154,53.154,52.9526,53.0991,438852.0
2020-08-27 10:30:00,58.01,58.03,57.89,57.98,487358.0,53.0991,53.1174,52.9892,53.0716,487358.0
2020-08-27 11:00:00,57.98,58.02,57.89,57.91,748610.0,53.0716,53.1082,52.9892,53.0075,748610.0
2020-08-27 11:30:00,57.91,58.05,57.88,58.0,514090.0,53.0075,53.1357,52.9801,53.0899,514090.0
2020-08-27 12:00:00,58.0,58.01,57.81,57.81,578616.0,53.0899,53.0991,52.916,52.916,578616.0
2020-08-27 12:30:00,57.81,57.83,57.59,57.65,204077.0,52.916,52.9343,52.7146,52.7695,204077.0
2020-08-27 13:00:00,57.64,57.79,57.62,57.78,153269.0,52.7604,52.8977,52.7421,52.8885,153269.0
2020-08-27 13:30:00,57.79,57.83,57.76,57.83,170008.0,52.8977,52.9343,52.8702,52.9343,170008.0
2020-08-27 14:00:00,57.83,57.92,57.83,57.92,237168.0,52.9343,53.0167,52.9343,53.0167,237168.0
2020-08-27 14:30:00,57.91,57.93,57.87,57.9,197478.0,53.0075,53.0258,52.9709,52.9984,197478.0
2020-08-27 15:00:00,57.89,57.96,57.88,57.92,64139.0,52.9892,53.0533,52.9801,53.0167,64139.0
2020-08-27 15:30:00,57.92,57.94,57.77,57.79,958773.0,53.0167,53.035,52.8794,52.8977,958773.0
2020-08-28 09:30:00,58.03,58.05,57.93,57.98,480789.0,53.1174,53.1357,53.0258,53.0716,480789.0
2020-08-28 10:00:00,57.98,58.0,57.77,57.89,681698.0,53.0716,53.0899,52.8794,52.9892,681698.0
2020-08-28 10:30:00,57.89,57.94,57.8,57.89,437391.0,52.9892,53.035,52.9068,52.9892,437391.0
2020-08-28 11:00:00,57.9,58.01,57.88,58.01,453558.0,52.9984,53.0991,52.9801,53.0991,453558.0
2020-08-28 11:30:00,58.0,58.04,57.98,58.0,151586.0,53.0899,53.1265,53.0716,53.0899,151586.0
2020-08-28 12:00:00,57.99,58.07,57.98,58.01,164115.0,53.0808,53.154,53.0716,53.0991,164115.0
2020-08-28 12:30:00,58.02,58.04,57.94,57.98,92597.0,53.1082,53.1265,53.035,53.0716,92597.0
2020-08-28 13:00:00,57.98,57.98,57.88,57.88,114618.0,53.0716,53.0716,52.9801,52.9801,114618.0
2020-08-28 13:30:00,57.88,57.93,57.86,57.92,80419.0,52.9801,53.0258,52.9618,53.0167,80419.0
2020-08-28 14:00:00,57.92,57.99,57.92,57.96,390148.0,53.0167,53.0808,53.0167,53.0533,390148.0
2020-08-28 14:30:00,57.96,57.96,57.89,57.93,1177521.0,53.0533,53.0533,52.9892,53.0258,1177521.0
2020-08-28 15:00:00,57.93,57.99,57.91,57.98,1394391.0,53.0258,53.0808,53.0075,53.0716,1394391.0
2020-08-28 15:30:00,57.98,58.11,57.98,58.1,823637.0,53.0716,53.1906,53.0716,53.1814,823637.0
2020-08-31 09:30:00,58.04,58.1,57.91,57.95,448160.0,53.1265,53.1814,53.0075,53.0441,448160.0
2020-08-31 10:00:00,57.94,58.09,57.93,58.08,263201.0,53.035,53.1723,53.0258,53.1631,263201.0
2020-08-31 10:30:00,58.07,58.14,58.06,58.1,322427.0,53.154,53.2181,53.1448,53.1814,322427.0
2020-08-31 11:00:00,58.1,58.13,57.94,57.94,396024.0,53.1814,53.2089,53.035,53.035,396024.0
2020-08-31 11:30:00,57.94,58.08,57.83,58.06,863435.0,53.035,53.1631,52.9343,53.1448,863435.0
2020-08-31 12:00:00,58.06,58.12,58.02,58.08,372243.0,53.1448,53.1997,53.1082,53.1631,372243.0
2020-08-31 12:30:00,58.08,58.16,58.06,58.16,412949.0,53.1631,53.2364,53.1448,53.2364,412949.0
2020-08-31 13:00:00,58.15,58.19,58.12,58.17,132912.0,53.2272,53.2638,53.1997,53.2455,132912.0
2020-08-31 13:30:00,58.16,58.19,58.15,58.16,254970.0,53.2364,53.2638,53.2272,53.2364,254970.0
2020-08-31 14:00:00,58.16,58.19,58.12,58.16,798332.0,53.2364,53.2638,53.1997,53.2364,798332.0
2020-08-31 14:30:00,58.17,58.24,58.14,58.2,310675.0,53.2455,53.3096,53.2181,53.273,310675.0
2020-08-31 15:00:00,58.19,58.2,58.08,58.15,311083.0,53.2638,53.273,53.1631,53.2272,311083.0
2020-08-31 15:30:00,58.15,58.21,58.0,58.01,2359984.0,53.2272,53.2821,53.0899,53.0991,2359984.0
2020-09-01 09:30:00,58.0,58.04,57.88,58.03,539614.0,53.0899,53.1265,52.9801,53.1174,539614.0
2020-09-01 10:00:00,58.03,58.14,57.94,58.11,407815.0,53.1174,53.2181,53.035,53.1906,407815.0
2020-09-01 10:30:00,58.11,58.13,58.05,58.07,512083.0,53.1906,53.2089,53.1357,53.154,512083.0
2020-09-01 11:00:00,58.07,58.11,58.01,58.03,513646.0,53.154,53.1906,53.0991,53.1174,513646.0
2020-09-01 11:30:00,58.03,58.06,58.01,58.04,244124.0,53.1174,53.1448,53.0991,53.1265,244124.0
2020-09-01 12:00:00,58.03,58.09,58.03,58.08,163844.0,53.1174,53.1723,53.1174,53.1631,163844.0
2020-09-01 12:30:00,58.08,58.18,58.04,58.16,2672507.0,53.1631,53.2547,53.1265,53.2364,2672507.0
2020-09-01 13:00:00,58.15,58.16,58.06,58.1,743521.0,53.2272,53.2364,53.1448,53.1814,743521.0
2020-09-01 13:30:00,58.1,58.14,58.08,58.12,407632.0,53.1814,53.2181,53.1631,53.1997,407632.0
2020-09-01 14:00:00,58.12,58.15,58.09,58.12,313850.0,53.1997,53.2272,53.1723,53.1997,313850.0
2020-09-01 14:30:00,58.13,58.13,58.08,58.11,258947.0,53.2089,53.2089,53.1631,53.1906,258947.0
2020-09-01 15:00:00,58.11,58.12,58.07,58.09,430591.0,53.1906,53.1997,53.154,53.1723,430591.0
2020-09-01 15:30:00,58.09,58.21,58.08,58.2,1415865.0,53.1723,53.2821,53.1631,53.273,1415865.0
2020-09-02 09:30:00,58.52,58.52,58.35,58.42,501626.0,53.5659,53.5659,53.4103,53.4743,501626.0
2020-09-02 10:00:00,58.42,58.55,58.37,58.53,376704.0,53.4743,53.5933,53.4286,53.575,376704.0
2020-09-02 10:30:00,58.54,58.6,58.46,58.51,516243.0,53.5842,53.6391,53.511,53.5567,516243.0
2020-09-02 11:00:00,58.51,58.54,58.39,58.43,495788.0,53.5567,53.5842,53.4469,53.4835,495788.0
2020-09-02 11:30:00,58.42,58.52,58.39,58.49,635775.0,53.4743,53.5659,53.4469,53.5384,635775.0
2020-09-02 12:00:00,58.49,58.51,58.43,58.49,450383.0,53.5384,53.5567,53.4835,53.5384,450383.0
2020-09-02 12:30:00,58.48,58.56,58.47,58.54,323821.0,53.5293,53.6025,53.5201,53.5842,323821.0
2020-09-02 13:00:00,58.55,58.58,58.52,58.58,242969.0,53.5933,53.6208,53.5659,53.6208,242969.0
2020-09-02 13:30:00,58.57,58.59,58.52,58.52,269089.0,53.6116,53.63,53.5659,53.5659,269089.0
2020-09-02 14:00:00,58.53,58.53,58.47,58.53,154602.0,53.575,53.575,53.5201,53.575,154602.0
2020-09-02 14:30:00,58.52,58.57,58.51,58.55,219123.0,53.5659,53.6116,53.5567,53.5933,219123.0
2020-09-02 15:00:00,58.55,58.67,58.52,58.65,405441.0,53.5933,53.7032,53.5659,53.6849,405441.0
2020-09-02 15:30:00,58.66,58.79,58.62,58.75,1647173.0,53.694,53.813,53.6574,53.7764,1647173.0
2020-09-03 09:30:00,58.44,58.45,58.33,58.4,503544.0,53.4927,53.5018,53.392,53.456,503544.0
2020-09-03 10:00:00,58.39,58.45,58.11,58.15,829285.0,53.4469,53.5018,53.1906,53.2272,829285.0
2020-09-03 10:30:00,58.16,58.23,58.02,58.06,881113.0,53.2364,53.3004,53.1082,53.1448,881113.0
2020-09-03 11:00:00,58.07,58.07,57.55,57.73,1677493.0,53.154,53.154,52.678,52.8428,1677493.0
2020-09-03 11:30:00,57.73,58.0,57.72,57.9,521524.0,52.8428,53.0899,52.8336,52.9984,521524.0
2020-09-03 12:00:00,57.91,57.99,57.81,57.88,341144.0,53.0075,53.0808,52.916,52.9801,341144.0
2020-09-03 12:30:00,57.88,57.91,57.74,57.74,264131.0,52.9801,53.0075,52.8519,52.8519,264131.0
2020-09-03 13:00:00,57.74,57.88,57.69,57.87,192426.0,52.8519,52.9801,52.8061,52.9709,192426.0
2020-09-03 13:30:00,57.87,57.87,57.71,57.77,299996.0,52.9709,52.9709,52.8245,52.8794,299996.0
2020-09-03 14:00:00,57.76,57.8,57.71,57.77,337860.0,52.8702,52.9068,52.8245,52.8794,337860.0
2020-09-03 14:30:00,57.77,57.87,57.68,57.69,245674.0,52.8794,52.9709,52.797,52.8061,245674.0
2020-09-03 15:00:00,57.69,57.73,57.59,57.65,376201.0,52.8061,52.8428,52.7146,52.7695,376201.0
2020-09-03 15:30:00,57.64,57.79,57.61,57.72,1234295.0,52.7604,52.8977,52.7329,52.8336,1234295.0
2020-09-04 09:30:00,58.0,58.12,57.75,57.79,1100649.0,53.0899,53.1997,52.8611,52.8977,1100649.0
2020-09-04 10:00:00,57.8,57.88,57.54,57.58,1202600.0,52.9068,52.9801,52.6688,52.7055,1202600.0
2020-09-04 10:30:00,57.59,57.65,57.16,57.61,1353197.0,52.7146,52.7695,52.321,52.7329,1353197.0
2020-09-04 11:00:00,57.61,57.66,57.37,57.44,558548.0,52.7329,52.7787,52.5132,52.5773,558548.0
2020-09-04 11:30:00,57.45,57.7,57.44,57.67,639404.0,52.5865,52.8153,52.5773,52.7878,639404.0
2020-09-04 12:00:00,57.67,57.82,57.63,57.82,290968.0,52.7878,52.9251,52.7512,52.9251,290968.0
2020-09-04 12:30:00,57.82,57.95,57.79,57.88,432421.0,52.9251,53.0441,52.8977,52.9801,432421.0
2020-09-04 13:00:00,57.87,57.87,57.74,57.79,386744.0,52.9709,52.9709,52.8519,52.8977,386744.0
2020-09-04 13:30:00,57.79,57.9,57.74,57.9,265791.0,52.8977,52.9984,52.8519,52.9984,265791.0
2020-09-04 14:00:00,57.89,57.99,57.85,57.98,265446.0,52.9892,53.0808,52.9526,53.0716,265446.0
2020-09-04 14:30:00,57.98,58.14,57.95,58.14,290053.0,53.0716,53.2181,53.0441,53.2181,290053.0
2020-09-04 15:00:00,58.13,58.21,58.08,58.15,544375.0,53.2089,53.2821,53.1631,53.2272,544375.0
2020-09-04 15:30:00,58.15,58.16,57.98,58.04,2611413.0,53.2272,53.2364,53.0716,53.1265,2611413.0
2020-09-08 09:30:00,57.35,57.54,57.22,57.52,808551.0,52.4949,52.6688,52.3759,52.6505,808551.0
2020-09-08 10:00:00,57.52,57.57,57.38,57.56,1072904.0,52.6505,52.6963,52.5224,52.6872,1072904.0
2020-09-08 10:30:00,57.57,57.59,57.42,57.47,612547.0,52.6963,52.7146,52.559,52.6048,612547.0
2020-09-08 11:00:00,57.48,57.64,57.42,57.56,645489.0,52.6139,52.7604,52.559,52.6872,645489.0
2020-09-08 11:30:00,57.55,57.58,57.47,57.57,469183.0,52.678,52.7055,52.6048,52.6963,469183.0
2020-09-08 12:00:00,57.57,57.74,57.56,57.7,576341.0,52.6963,52.8519,52.6872,52.8153,576341.0
2020-09-08 12:30:00,57.7,57.77,57.66,57.77,508980.0,52.8153,52.8794,52.7787,52.8794,508980.0
2020-09-08 13:00:00,57.76,57.77,57.69,57.75,445431.0,52.8702,52.8794,52.8061,52.8611,445431.0
2020-09-08 13:30:00,57.74,57.8,57.72,57.77,374819.0,52.8519,52.9068,52.8336,52.8794,374819.0
2020-09-08 14:00:00,57.77,57.8,57.67,57.68,430322.0,52.8794,52.9068,52.7878,52.797,430322.0
2020-09-08 14:30:00,57.68,57.68,57.5,57.6,475571.0,52.797,52.797,52.6322,52.7238,475571.0
2020-09-08 15:00:00,57.59,57.67,57.51,57.67,415159.0,52.7146,52.7878,52.6414,52.7878,415159.0
2020-09-08 15:30:00,57.66,57.68,57.54,57.57,1313301.0,52.7787,52.797,52.6688,52.6963,1313301.0
2020-09-09 09:30:00,57.75,57.81,57.64,57.76,322300.0,52.8611,52.916,52.7604,52.8702,322300.0
2020-09-09 10:00:00,57.79,57.83,57.68,57.69,1045907.0,52.8977,52.9343,52.797,52.8061,1045907.0
2020-09-09 10:30:00,57.69,57.71,57.63,57.66,362707.0,52.8061,52.8245,52.7512,52.7787,362707.0
2020-09-09 11:00:00,57.66,57.72,57.59,57.71,388126.0,52.7787,52.8336,52.7146,52.8245,388126.0
2020-09-09 11:30:00,57.71,57.74,57.68,57.73,273535.0,52.8245,52.8519,52.797,52.8428,273535.0
2020-09-09 12:00:00,57.74,57.8,57.72,57.76,367101.0,52.8519,52.9068,52.8336,52.8702,367101.0
2020-09-09 12:30:00,57.76,57.8,57.74,57.79,264683.0,52.8702,52.9068,52.8519,52.8977,264683.0
2020-09-09 13:00:00,57.8,57.85,57.78,57.81,236056.0,52.9068,52.9526,52.8885,52.916,236056.0
2020-09-09 13:30:00,57.81,57.84,57.78,57.8,186932.0,52.916,52.9434,52.8885,52.9068,186932.0
2020-09-09 14:00:00,57.81,57.83,57.76,57.78,248155.0,52.916,52.9343,52.8702,52.8885,248155.0
2020-09-09 14:30:00,57.79,57.87,57.78,57.85,390402.0,52.8977,52.9709,52.8885,52.9526,390402.0
2020-09-09 15:00:00,57.85,57.89,57.83,57.86,692525.0,52.9526,52.9892,52.9343,52.9618,692525.0
2020-09-09 15:30:00,57.86,57.87,57.74,57.79,1757024.0,52.9618,52.9709,52.8519,52.8977,1757024.0
2020-09-10 09:30:00,58.22,58.33,58.19,58.23,411991.0,53.2913,53.392,53.2638,53.3004,411991.0
2020-09-10 10:00:00,58.22,58.27,58.07,58.08,521818.0,53.2913,53.337,53.154,53.1631,521818.0
2020-09-10 10:30:00,58.08,58.14,57.91,57.95,388063.0,53.1631,53.2181,53.0075,53.0441,388063.0
2020-09-10 11:00:00,57.95,58.12,57.9,58.1,301642.0,53.0441,53.1997,52.9984,53.1814,301642.0
2020-09-10 11:30:00,58.11,58.16,58.05,58.1,1216035.0,53.1906,53.2364,53.1357,53.1814,1216035.0
2020-09-10 12:00:00,58.09,58.13,58.0,58.04,1019152.0,53.1723,53.2089,53.0899,53.1265,1019152.0
2020-09-10 12:30:00,58.03,58.07,57.94,58.02,934036.0,53.1174,53.154,53.035,53.1082,934036.0
2020-09-10 13:00:00,58.02,58.06,57.99,58.01,130063.0,53.1082,53.1448,53.0808,53.0991,130063.0
2020-09-10 13:30:00,58.01,58.03,57.95,57.96,716455.0,53.0991,53.1174,53.0441,53.0533,716455.0
2020-09-10 14:00:00,57.96,58.0,57.76,57.78,305795.0,53.0533,53.0899,52.8702,52.8885,305795.0
2020-09-10 14:30:00,57.77,58.03,57.77,58.01,497789.0,52.8794,53.1174,52.8794,53.0991,497789.0
2020-09-10 15:00:00,58.01,58.01,57.84,57.93,565366.0,53.0991,53.0991,52.9434,53.0258,565366.0
2020-09-10 15:30:00,57.93,57.98,57.78,57.79,1408004.0,53.0258,53.0716,52.8885,52.8977,1408004.0
2020-09-11 09:30:00,58.54,58.58,58.44,58.49,1911009.0,53.5842,53.6208,53.4927,53.5384,1911009.0
2020-09-11 10:00:00,58.48,58.58,58.42,58.55,825591.0,53.5293,53.6208,53.4743,53.5933,825591.0
2020-09-11 10:30:00,58.55,58.58,58.48,58.53,725498.0,53.5933,53.6208,53.5293,53.575,725498.0
2020-09-11 11:00:00,58.54,58.67,58.54,58.59,792079.0,53.5842,53.7032,53.5842,53.63,792079.0
2020-09-11 11:30:00,58.59,58.6,58.53,58.58,271267.0,53.63,53.6391,53.575,53.6208,271267.0
2020-09-11 12:00:00,58.57,58.66,58.55,58.64,328671.0,53.6116,53.694,53.5933,53.6757,328671.0
2020-09-11 12:30:00,58.63,58.63,58.51,58.52,431237.0,53.6666,53.6666,53.5567,53.5659,431237.0
2020-09-11 13:00:00,58.52,58.53,58.45,58.45,512168.0,53.5659,53.575,53.5018,53.5018,512168.0
2020-09-11 13:30:00,58.46,58.56,58.43,58.52,524328.0,53.511,53.6025,53.4835,53.5659,524328.0
2020-09-11 14:00:00,58.52,58.63,58.5,58.56,458467.0,53.5659,53.6666,53.5476,53.6025,458467.0
2020-09-11 14:30:00,58.56,58.63,58.56,58.58,589455.0,53.6025,53.6666,53.6025,53.6208,589455.0
2020-09-11 15:00:00,58.58,58.64,58.5,58.64,404634.0,53.6208,53.6757,53.5476,53.6757,404634.0
2020-09-11 15:30:00,58.64,58.68,58.53,58.54,1048835.0,53.6757,53.7123,53.575,53.5842,1048835.0
2020-09-14 09:30:00,59.09,59.18,59.02,59.15,437962.0,54.0876,54.17,54.0236,54.1425,437962.0
2020-09-14 10:00:00,59.15,59.21,59.13,59.18,923118.0,54.1425,54.1975,54.1242,54.17,923118.0
2020-09-14 10:30:00,59.18,59.18,59.04,59.05,707036.0,54.17,54.17,54.0419,54.051,707036.0
2020-09-14 11:00:00,59.05,59.08,59.01,59.08,531844.0,54.051,54.0785,54.0144,54.0785,531844.0
2020-09-14 11:30:00,59.08,59.12,59.05,59.05,216670.0,54.0785,54.1151,54.051,54.051,216670.0
2020-09-14 12:00:00,59.05,59.06,59.0,59.02,265132.0,54.051,54.0602,54.0052,54.0236,265132.0
2020-09-14 12:30:00,59.02,59.04,58.99,59.03,198581.0,54.0236,54.0419,53.9961,54.0327,198581.0
2020-09-14 13:00:00,59.02,59.05,58.94,59.0,348931.0,54.0236,54.051,53.9503,54.0052,348931.0
2020-09-14 13:30:00,59.01,59.04,58.97,59.04,116930.0,54.0144,54.0419,53.9778,54.0419,116930.0
2020-09-14 14:00:00,59.04,59.06,59.0,59.0,100559.0,54.0419,54.0602,54.0052,54.0052,100559.0
2020-09-14 14:30:00,59.01,59.05,58.98,59.01,183462.0,54.0144,54.051,53.9869,54.0144,183462.0
2020-09-14 15:00:00,59.01,59.03,58.96,59.01,207197.0,54.0144,54.0327,53.9686,54.0144,207197.0
2020-09-14 15:30:00,59.01,59.07,58.97,58.98,488791.0,54.0144,54.0693,53.9778,53.9869,488791.0
2020-09-15 09:30:00,59.28,59.3,59.12,59.17,882162.0,54.2615,54.2799,54.1151,54.1609,882162.0
2020-09-15 10:00:00,59.17,59.21,59.09,59.15,176314.0,54.1609,54.1975,54.0876,54.1425,176314.0
2020-09-15 10:30:00,59.15,59.18,59.05,59.14,306847.0,54.1425,54.17,54.051,54.1334,306847.0
2020-09-15 11:00:00,59.13,59.16,59.1,59.15,361256.0,54.1242,54.1517,54.0968,54.1425,361256.0
2020-09-15 11:30:00,59.15,59.17,59.11,59.12,273425.0,54.1425,54.1609,54.1059,54.1151,273425.0
2020-09-15 12:00:00,59.12,59.18,59.12,59.18,224383.0,54.1151,54.17,54.1151,54.17,224383.0
2020-09-15 12:30:00,59.18,59.22,59.17,59.21,177407.0,54.17,54.2066,54.1609,54.1975,177407.0
2020-09-15 13:00:00,59.21,59.25,59.18,59.18,292778.0,54.1975,54.2341,54.17,54.17,292778.0
2020-09-15 13:30:00,59.18,59.19,59.14,59.15,201634.0,54.17,54.1792,54.1334,54.1425,201634.0
2020-09-15 14:00:00,59.15,59.17,59.11,59.15,309034.0,54.1425,54.1609,54.1059,54.1425,309034.0
2020-09-15 14:30:00,59.14,59.18,59.12,59.18,256480.0,54.1334,54.17,54.1151,54.17,256480.0
2020-09-15 15:00:00,59.18,59.19,59.09,59.15,288001.0,54.17,54.1792,54.0876,54.1425,288001.0
2020-09-15 15:30:00,59.15,59.24,59.1,59.24,1217720.0,54.1425,54.2249,54.0968,54.2249,1217720.0
2020-09-16 09:30:00,59.39,59.47,59.37,59.46,362818.0,54.3622,54.4355,54.3439,54.4263,362818.0
2020-09-16 10:00:00,59.46,59.51,59.34,59.39,756059.0,54.4263,54.4721,54.3165,54.3622,756059.0
2020-09-16 10:30:00,59.39,59.49,59.37,59.48,285073.0,54.3622,54.4538,54.3439,54.4446,285073.0
2020-09-16 11:00:00,59.48,59.59,59.48,59.57,312180.0,54.4446,54.5453,54.4446,54.527,312180.0
2020-09-16 11:30:00,59.57,59.61,59.5,59.51,164893.0,54.527,54.5636,54.4629,54.4721,164893.0
2020-09-16 12:00:00,59.51,59.53,59.48,59.52,117432.0,54.4721,54.4904,54.4446,54.4812,117432.0
2020-09-16 12:30:00,59.52,59.52,59.47,59.51,82632.0,54.4812,54.4812,54.4355,54.4721,82632.0
2020-09-16 13:00:00,59.5,59.52,59.44,59.45,170713.0,54.4629,54.4812,54.408,54.4172,170713.0
2020-09-16 13:30:00,59.45,59.5,59.42,59.49,110722.0,54.4172,54.4629,54.3897,54.4538,110722.0
2020-09-16 14:00:00,59.47,59.63,59.42,59.57,437336.0,54.4355,54.5819,54.3897,54.527,437336.0
2020-09-16 14:30:00,59.58,59.65,59.42,59.49,815912.0,54.5361,54.6002,54.3897,54.4538,815912.0
2020-09-16 15:00:00,59.5,59.55,59.38,59.43,1322792.0,54.4629,54.5087,54.3531,54.3988,1322792.0
2020-09-16 15:30:00,59.42,59.52,59.36,59.45,1778785.0,54.3897,54.4812,54.3348,54.4172,1778785.0
2020-09-17 09:30:00,59.17,59.29,59.12,59.26,490316.0,54.1609,54.2707,54.1151,54.2432,490316.0
2020-09-17 10:00:00,59.26,59.45,59.25,59.36,500412.0,54.2432,54.4172,54.2341,54.3348,500412.0
2020-09-17 10:30:00,59.35,59.47,59.35,59.38,367960.0,54.3256,54.4355,54.3256,54.3531,367960.0
2020-09-17 11:00:00,59.38,59.47,59.34,59.36,780796.0,54.3531,54.4355,54.3165,54.3348,780796.0
2020-09-17 11:30:00,59.36,59.4,59.32,59.33,446934.0,54.3348,54.3714,54.2982,54.3073,446934.0
2020-09-17 12:00:00,59.33,59.36,59.22,59.31,352776.0,54.3073,54.3348,54.2066,54.289,352776.0
2020-09-17 12:30:00,59.3,59.36,59.29,59.35,852870.0,54.2799,54.3348,54.2707,54.3256,852870.0
2020-09-17 13:00:00,59.35,59.37,59.33,59.37,524799.0,54.3256,54.3439,54.3073,54.3439,524799.0
2020-09-17 13:30:00,59.37,59.41,59.36,59.4,454441.0,54.3439,54.3805,54.3348,54.3714,454441.0
2020-09-17 14:00:00,59.4,59.45,59.38,59.4,448436.0,54.3714,54.4172,54.3531,54.3714,448436.0
2020-09-17 14:30:00,59.41,59.42,59.36,59.41,409660.0,54.3805,54.3897,54.3348,54.3805,409660.0
2020-09-17 15:00:00,59.42,59.43,59.36,59.39,430908.0,54.3897,54.3988,54.3348,54.3622,430908.0
2020-09-17 15:30:00,59.39,59.53,59.39,59.52,2178892.0,54.3622,54.4904,54.3622,54.4812,2178892.0
2020-09-18 09:30:00,59.52,59.62,59.44,59.51,546338.0,54.4812,54.5728,54.408,54.4721,546338.0
2020-09-18 10:00:00,59.5,59.57,59.5,59.53,220096.0,54.4629,54.527,54.4629,54.4904,220096.0
2020-09-18 10:30:00,59.53,59.56,59.46,59.5,306741.0,54.4904,54.5178,54.4263,54.4629,306741.0
2020-09-18 11:00:00,59.5,59.52,59.44,59.46,355698.0,54.4629,54.4812,54.408,54.4263,355698.0
2020-09-18 11:30:00,59.46,59.46,59.38,59.44,310170.0,54.4263,54.4263,54.3531,54.408,310170.0
2020-09-18 12:00:00,59.44,59.46,59.36,59.38,317723.0,54.408,54.4263,54.3348,54.3531,317723.0
2020-09-18 12:30:00,59.37,59.37,59.31,59.35,278832.0,54.3439,54.3439,54.289,54.3256,278832.0
2020-09-18 13:00:00,59.35,59.35,59.2,59.21,220348.0,54.3256,54.3256,54.1883,54.1975,220348.0
2020-09-18 13:30:00,59.2,59.29,59.14,59.29,451831.0,54.1883,54.2707,54.1334,54.2707,451831.0
2020-09-18 14:00:00,59.29,59.38,59.26,59.36,354790.0,54.2707,54.3531,54.2432,54.3348,354790.0
2020-09-18 14:30:00,59.36,59.38,59.32,59.38,1105432.0,54.3348,54.3531,54.2982,54.3531,1105432.0
2020-09-18 15:00:00,59.38,59.39,59.29,59.34,468529.0,54.3531,54.3622,54.2707,54.3165,468529.0
2020-09-18 15:30:00,59.34,59.35,59.22,59.26,846080.0,54.3165,54.3256,54.2066,54.2432,846080.0
2020-09-21 09:30:00,58.25,58.25,57.98,58.16,1125734.0,53.3187,53.3187,53.0716,53.2364,1125734.0
2020-09-21 10:00:00,58.16,58.22,57.89,57.93,1100016.0,53.2364,53.2913,52.9892,53.0258,1100016.0
2020-09-21 10:30:00,57.92,57.98,57.81,57.95,1991995.0,53.0167,53.0716,52.916,53.0441,1991995.0
2020-09-21 11:00:00,57.95,58.02,57.79,57.88,648683.0,53.0441,53.1082,52.8977,52.9801,648683.0
2020-09-21 11:30:00,57.88,58.02,57.84,57.96,1504045.0,52.9801,53.1082,52.9434,53.0533,1504045.0
2020-09-21 12:00:00,57.96,58.13,57.95,58.12,247319.0,53.0533,53.2089,53.0441,53.1997,247319.0
2020-09-21 12:30:00,58.13,58.19,58.05,58.06,409652.0,53.2089,53.2638,53.1357,53.1448,409652.0
2020-09-21 13:00:00,58.06,58.21,58.02,58.21,232789.0,53.1448,53.2821,53.1082,53.2821,232789.0
2020-09-21 13:30:00,58.2,58.27,58.2,58.24,267458.0,53.273,53.337,53.273,53.3096,267458.0
2020-09-21 14:00:00,58.23,58.25,58.15,58.22,282239.0,53.3004,53.3187,53.2272,53.2913,282239.0
2020-09-21 14:30:00,58.22,58.29,58.16,58.28,259214.0,53.2913,53.3554,53.2364,53.3462,259214.0
2020-09-21 15:00:00,58.27,58.55,58.27,58.47,1126077.0,53.337,53.5933,53.337,53.5201,1126077.0
2020-09-21 15:30:00,58.48,58.51,58.36,58.39,1146906.0,53.5293,53.5567,53.4194,53.4469,1146906.0
2020-09-22 09:30:00,58.28,58.4,58.12,58.14,485734.0,53.3462,53.456,53.1997,53.2181,485734.0
2020-09-22 10:00:00,58.15,58.33,58.14,58.31,409851.0,53.2272,53.392,53.2181,53.3737,409851.0
2020-09-22 10:30:00,58.32,58.33,58.01,58.02,267699.0,53.3828,53.392,53.0991,53.1082,267699.0
2020-09-22 11:00:00,58.02,58.14,57.99,58.13,440163.0,53.1082,53.2181,53.0808,53.2089,440163.0
2020-09-22 11:30:00,58.14,58.15,58.01,58.14,276650.0,53.2181,53.2272,53.0991,53.2181,276650.0
2020-09-22 12:00:00,58.14,58.19,58.12,58.16,117885.0,53.2181,53.2638,53.1997,53.2364,117885.0
2020-09-22 12:30:00,58.17,58.2,58.06,58.08,270459.0,53.2455,53.273,53.1448,53.1631,270459.0
2020-09-22 13:00:00,58.09,58.28,58.08,58.28,201640.0,53.1723,53.3462,53.1631,53.3462,201640.0
2020-09-22 13:30:00,58.27,58.27,58.22,58.25,147171.0,53.337,53.337,53.2913,53.3187,147171.0
2020-09-22 14:00:00,58.25,58.38,58.25,58.34,522668.0,53.3187,53.4377,53.3187,53.4011,522668.0
2020-09-22 14:30:00,58.35,58.39,58.31,58.35,264098.0,53.4103,53.4469,53.3737,53.4103,264098.0
2020-09-22 15:00:00,58.34,58.42,58.31,58.42,345519.0,53.4011,53.4743,53.3737,53.4743,345519.0
2020-09-22 15:30:00,58.42,58.58,58.38,58.54,1245739.0,53.4743,53.6208,53.4377,53.5842,1245739.0
2020-09-23 09:30:00,59.2,59.28,59.13,59.14,808685.0,54.1883,54.2615,54.1242,54.1334,808685.0
2020-09-23 10:00:00,59.14,59.17,59.05,59.1,1035744.0,54.1334,54.1609,54.051,54.0968,1035744.0
2020-09-23 10:30:00,59.11,59.14,59.01,59.1,458080.0,54.1059,54.1334,54.0144,54.0968,458080.0
2020-09-23 11:00:00,59.1,59.16,59.03,59.05,617380.0,54.0968,54.1517,54.0327,54.051,617380.0
2020-09-23 11:30:00,59.05,59.06,58.97,59.0,575353.0,54.051,54.0602,53.9778,54.0052,575353.0
2020-09-23 12:00:00,58.99,59.09,58.96,59.08,582582.0,53.9961,54.0876,53.9686,54.0785,582582.0
2020-09-23 12:30:00,59.07,59.15,59.06,59.11,233918.0,54.0693,54.1425,54.0602,54.1059,233918.0
2020-09-23 13:00:00,59.12,59.12,59.06,59.08,128274.0,54.1151,54.1151,54.0602,54.0785,128274.0
2020-09-23 13:30:00,59.08,59.11,59.04,59.09,961855.0,54.0785,54.1059,54.0419,54.0876,961855.0
2020-09-23 14:00:00,59.09,59.09,58.98,59.0,359366.0,54.0876,54.0876,53.9869,54.0052,359366.0
2020-09-23 14:30:00,58.99,59.1,58.88,58.9,1396783.0,53.9961,54.0968,53.8954,53.9137,1396783.0
2020-09-23 15:00:00,58.91,58.96,58.82,58.94,359725.0,53.9229,53.9686,53.8405,53.9503,359725.0
2020-09-23 15:30:00,58.94,59.0,58.87,58.9,1284060.0,53.9503,54.0052,53.8863,53.9137,1284060.0
2020-09-24 09:30:00,58.46,58.54,58.28,58.51,1890322.0,53.511,53.5842,53.3462,53.5567,1890322.0
2020-09-24 10:00:00,58.5,58.65,58.48,58.49,744275.0,53.5476,53.6849,53.5293,53.5384,744275.0
2020-09-24 10:30:00,58.49,58.53,58.38,58.5,1870171.0,53.5384,53.575,53.4377,53.5476,1870171.0
2020-09-24 11:00:00,58.51,58.62,58.41,58.59,1071086.0,53.5567,53.6574,53.4652,53.63,1071086.0
2020-09-24 11:30:00,58.58,58.69,58.58,58.69,407651.0,53.6208,53.7215,53.6208,53.7215,407651.0
2020-09-24 12:00:00,58.69,58.73,58.65,58.68,347481.0,53.7215,53.7581,53.6849,53.7123,347481.0
2020-09-24 12:30:00,58.68,58.71,58.6,58.7,331749.0,53.7123,53.7398,53.6391,53.7306,331749.0
2020-09-24 13:00:00,58.7,58.88,58.7,58.86,388428.0,53.7306,53.8954,53.7306,53.8771,388428.0
2020-09-24 13:30:00,58.86,58.9,58.82,58.83,124443.0,53.8771,53.9137,53.8405,53.8496,124443.0
2020-09-24 14:00:00,58.83,58.85,58.69,58.73,205316.0,53.8496,53.8679,53.7215,53.7581,205316.0
2020-09-24 14:30:00,58.73,58.79,58.57,58.57,172491.0,53.7581,53.813,53.6116,53.6116,172491.0
2020-09-24 15:00:00,58.58,58.66,58.49,58.55,244093.0,53.6208,53.694,53.5384,53.5933,244093.0
2020-09-24 15:30:00,58.54,58.74,58.53,58.66,725277.0,53.5842,53.7673,53.575,53.694,725277.0
2020-09-25 09:30:00,58.3,58.42,58.26,58.35,302737.0,53.3645,53.4743,53.3279,53.4103,302737.0
2020-09-25 10:00:00,58.35,58.37,58.15,58.36,588171.0,53.4103,53.4286,53.2272,53.4194,588171.0
2020-09-25 10:30:00,58.36,58.42,58.3,58.36,299267.0,53.4194,53.4743,53.3645,53.4194,299267.0
2020-09-25 11:00:00,58.37,58.43,58.3,58.39,320212.0,53.4286,53.4835,53.3645,53.4469,320212.0
2020-09-25 11:30:00,58.4,58.45,58.34,58.36,200707.0,53.456,53.5018,53.4011,53.4194,200707.0
2020-09-25 12:00:00,58.36,58.48,58.36,58.41,189572.0,53.4194,53.5293,53.4194,53.4652,189572.0
2020-09-25 12:30:00,58.42,58.48,58.4,58.46,134690.0,53.4743,53.5293,53.456,53.511,134690.0
2020-09-25 13:00:00,58.46,58.51,58.44,58.48,169215.0,53.511,53.5567,53.4927,53.5293,169215.0
2020-09-25 13:30:00,58.49,58.54,58.47,58.51,154491.0,53.5384,53.5842,53.5201,53.5567,154491.0
2020-09-25 14:00:00,58.51,58.58,58.51,58.56,192679.0,53.5567,53.6208,53.5567,53.6025,192679.0
2020-09-25 14:30:00,58.56,58.6,58.53,58.59,179784.0,53.6025,53.6391,53.575,53.63,179784.0
2020-09-25 15:00:00,58.6,58.71,58.59,58.67,441677.0,53.6391,53.7398,53.63,53.7032,441677.0
2020-09-25 15:30:00,58.68,58.76,58.62,58.76,494508.0,53.7123,53.7856,53.6574,53.7856,494508.0
2020-09-28 09:30:00,59.41,59.45,59.28,59.32,989094.0,54.3805,54.4172,54.2615,54.2982,989094.0
2020-09-28 10:00:00,59.33,59.46,59.29,59.42,513158.0,54.3073,54.4263,54.2707,54.3897,513158.0
2020-09-28 10:30:00,59.42,59.45,59.27,59.29,321488.0,54.3897,54.4172,54.2524,54.2707,321488.0
2020-09-28 11:00:00,59.3,59.46,59.28,59.45,496048.0,54.2799,54.4263,54.2615,54.4172,496048.0
2020-09-28 11:30:00,59.46,59.54,59.44,59.53,435483.0,54.4263,54.4995,54.408,54.4904,435483.0
2020-09-28 12:00:00,59.53,59.54,59.42,59.43,270607.0,54.4904,54.4995,54.3897,54.3988,270607.0
2020-09-28 12:30:00,59.43,59.46,59.41,59.43,154748.0,54.3988,54.4263,54.3805,54.3988,154748.0
2020-09-28 13:00:00,59.43,59.47,59.41,59.46,280197.0,54.3988,54.4355,54.3805,54.4263,280197.0
2020-09-28 13:30:00,59.46,59.49,59.45,59.48,172554.0,54.4263,54.4538,54.4172,54.4446,172554.0
2020-09-28 14:00:00,59.49,59.5,59.44,59.45,537540.0,54.4538,54.4629,54.408,54.4172,537540.0
2020-09-28 14:30:00,59.45,59.49,59.44,59.48,191081.0,54.4172,54.4538,54.408,54.4446,191081.0
2020-09-28 15:00:00,59.48,59.5,59.43,59.5,382715.0,54.4446,54.4629,54.3988,54.4629,382715.0
2020-09-28 15:30:00,59.5,59.58,59.44,59.57,899504.0,54.4629,54.5361,54.408,54.527,899504.0
2020-09-29 09:30:00,59.66,59.78,59.59,59.7,926092.0,54.6094,54.7192,54.5453,54.646,926092.0
2020-09-29 10:00:00,59.7,59.79,59.68,59.76,617463.0,54.646,54.7284,54.6277,54.7009,617463.0
2020-09-29 10:30:00,59.76,59.77,59.51,59.51,470472.0,54.7009,54.7101,54.4721,54.4721,470472.0
2020-09-29 11:00:00,59.51,59.64,59.48,59.6,932690.0,54.4721,54.5911,54.4446,54.5545,932690.0
2020-09-29 11:30:00,59.6,59.62,59.43,59.48,431633.0,54.5545,54.5728,54.3988,54.4446,431633.0
2020-09-29 12:00:00,59.48,59.54,59.42,59.54,424053.0,54.4446,54.4995,54.3897,54.4995,424053.0
2020-09-29 12:30:00,59.54,59.6,59.53,59.58,508074.0,54.4995,54.5545,54.4904,54.5361,508074.0
2020-09-29 13:00:00,59.59,59.59,59.48,59.57,326919.0,54.5453,54.5453,54.4446,54.527,326919.0
2020-09-29 13:30:00,59.58,59.63,59.56,59.61,341129.0,54.5361,54.5819,54.5178,54.5636,341129.0
2020-09-29 14:00:00,59.61,59.62,59.55,59.6,104298.0,54.5636,54.5728,54.5087,54.5545,104298.0
2020-09-29 14:30:00,59.61,59.62,59.55,59.55,227569.0,54.5636,54.5728,54.5087,54.5087,227569.0
2020-09-29 15:00:00,59.54,59.58,59.51,59.56,591207.0,54.4995,54.5361,54.4721,54.5178,591207.0
2020-09-29 15:30:00,59.56,59.59,59.49,59.49,1029596.0,54.5178,54.5453,54.4538,54.4538,1029596.0
2020-09-30 09:30:00,58.88,58.97,58.84,58.96,791554.0,53.8954,53.9778,53.8588,53.9686,791554.0
2020-09-30 10:00:00,58.97,59.13,58.95,59.13,767286.0,53.9778,54.1242,53.9595,54.1242,767286.0
2020-09-30 10:30:00,59.14,59.27,59.12,59.23,388551.0,54.1334,54.2524,54.1151,54.2158,388551.0
2020-09-30 11:00:00,59.23,59.28,59.18,59.2,339782.0,54.2158,54.2615,54.17,54.1883,339782.0
2020-09-30 11:30:00,59.19,59.23,59.06,59.08,395289.0,54.1792,54.2158,54.0602,54.0785,395289.0
2020-09-30 12:00:00,59.08,59.18,59.06,59.17,296841.0,54.0785,54.17,54.0602,54.1609,296841.0
2020-09-30 12:30:00,59.17,59.18,59.1,59.16,173245.0,54.1609,54.17,54.0968,54.1517,173245.0
2020-09-30 13:00:00,59.15,59.16,59.06,59.12,143453.0,54.1425,54.1517,54.0602,54.1151,143453.0
2020-09-30 13:30:00,59.12,59.19,59.1,59.18,168941.0,54.1151,54.1792,54.0968,54.17,168941.0
2020-09-30 14:00:00,59.18,59.27,59.11,59.2,672485.0,54.17,54.2524,54.1059,54.1883,672485.0
2020-09-30 14:30:00,59.19,59.19,59.05,59.14,518403.0,54.1792,54.1792,54.051,54.1334,518403.0
2020-09-30 15:00:00,59.13,59.16,58.91,59.05,551157.0,54.1242,54.1517,53.9229,54.051,551157.0
2020-09-30 15:30:00,59.05,59.2,59.03,59.04,1031183.0,54.051,54.1883,54.0327,54.0419,1031183.0
2020-10-01 09:30:00,58.94,59.06,58.9,58.91,393766.0,53.9503,54.0602,53.9137,53.9229,393766.0
2020-10-01 10:00:00,58.91,58.99,58.86,58.91,519282.0,53.9229,53.9961,53.8771,53.9229,519282.0
2020-10-01 10:30:00,58.9,59.02,58.89,59.02,674926.0,53.9137,54.0236,53.9046,54.0236,674926.0
2020-10-01 11:00:00,59.02,59.1,58.99,59.09,623568.0,54.0236,54.0968,53.9961,54.0876,623568.0
2020-10-01 11:30:00,59.09,59.13,59.06,59.09,429306.0,54.0876,54.1242,54.0602,54.0876,429306.0
2020-10-01 12:00:00,59.08,59.1,58.96,59.09,412956.0,54.0785,54.0968,53.9686,54.0876,412956.0
2020-10-01 12:30:00,59.09,59.12,59.04,59.05,194569.0,54.0876,54.1151,54.0419,54.051,194569.0
2020-10-01 13:00:00,59.05,59.1,59.01,59.02,313818.0,54.051,54.0968,54.0144,54.0236,313818.0
2020-10-01 13:30:00,59.01,59.06,58.93,58.96,161979.0,54.0144,54.0602,53.9412,53.9686,161979.0
2020-10-01 14:00:00,58.96,59.01,58.88,59.0,277387.0,53.9686,54.0144,53.8954,54.0052,277387.0
2020-10-01 14:30:00,59.01,59.02,58.98,59.02,141661.0,54.0144,54.0236,53.9869,54.0236,141661.0
2020-10-01 15:00:00,59.02,59.05,58.96,58.98,508170.0,54.0236,54.051,53.9686,53.9869,508170.0
2020-10-01 15:30:00,58.98,59.09,58.95,59.08,735079.0,53.9869,54.0876,53.9595,54.0785,735079.0
2020-10-02 09:30:00,58.35,58.63,58.31,58.63,711813.0,53.4103,53.6666,53.3737,53.6666,711813.0
2020-10-02 10:00:00,58.63,58.67,58.6,58.64,979954.0,53.6666,53.7032,53.6391,53.6757,979954.0
2020-10-02 10:30:00,58.63,58.66,58.58,58.66,756551.0,53.6666,53.694,53.6208,53.694,756551.0
2020-10-02 11:00:00,58.66,58.8,58.62,58.78,280350.0,53.694,53.8222,53.6574,53.8039,280350.0
2020-10-02 11:30:00,58.78,58.79,58.64,58.65,773443.0,53.8039,53.813,53.6757,53.6849,773443.0
2020-10-02 12:00:00,58.64,58.83,58.61,58.79,518221.0,53.6757,53.8496,53.6483,53.813,518221.0
2020-10-02 12:30:00,58.8,58.81,58.74,58.74,503949.0,53.8222,53.8313,53.7673,53.7673,503949.0
2020-10-02 13:00:00,58.74,58.77,58.7,58.75,365260.0,53.7673,53.7947,53.7306,53.7764,365260.0
2020-10-02 13:30:00,58.75,58.75,58.68,58.73,183186.0,53.7764,53.7764,53.7123,53.7581,183186.0
2020-10-02 14:00:00,58.73,58.83,58.73,58.78,106454.0,53.7581,53.8496,53.7581,53.8039,106454.0
2020-10-02 14:30:00,58.78,58.79,58.73,58.77,124000.0,53.8039,53.813,53.7581,53.7947,124000.0
2020-10-02 15:00:00,58.77,58.8,58.7,58.75,243765.0,53.7947,53.8222,53.7306,53.7764,243765.0
2020-10-02 15:30:00,58.75,58.79,58.73,58.79,542194.0,53.7764,53.813,53.7581,53.813,542194.0
2020-10-05 09:30:00,59.06,59.11,59.04,59.11,383295.0,54.0602,54.1059,54.0419,54.1059,383295.0
2020-10-05 10:00:00,59.11,59.21,59.06,59.18,515112.0,54.1059,54.1975,54.0602,54.17,515112.0
2020-10-05 10:30:00,59.19,59.24,59.17,59.21,579964.0,54.1792,54.2249,54.1609,54.1975,579964.0
2020-10-05 11:00:00,59.21,59.24,59.18,59.21,290901.0,54.1975,54.2249,54.17,54.1975,290901.0
2020-10-05 11:30:00,59.21,59.21,59.13,59.15,228175.0,54.1975,54.1975,54.1242,54.1425,228175.0
2020-10-05 12:00:00,59.15,59.15,59.09,59.09,55637.0,54.1425,54.1425,54.0876,54.0876,55637.0
2020-10-05 12:30:00,59.09,59.11,59.07,59.08,196561.0,54.0876,54.1059,54.0693,54.0785,196561.0
2020-10-05 13:00:00,59.08,59.08,59.05,59.08,884705.0,54.0785,54.0785,54.051,54.0785,884705.0
2020-10-05 13:30:00,59.08,59.08,59.05,59.07,238480.0,54.0785,54.0785,54.051,54.0693,238480.0
2020-10-05 14:00:00,59.06,59.11,59.03,59.1,369059.0,54.0602,54.1059,54.0327,54.0968,369059.0
2020-10-05 14:30:00,59.1,59.14,59.09,59.14,231197.0,54.0968,54.1334,54.0876,54.1334,231197.0
2020-10-05 15:00:00,59.14,59.22,59.13,59.22,407904.0,54.1334,54.2066,54.1242,54.2066,407904.0
2020-10-05 15:30:00,59.22,59.27,59.19,59.25,1130927.0,54.2066,54.2524,54.1792,54.2341,1130927.0
2020-10-06 09:30:00,59.39,59.42,59.35,59.37,438003.0,54.3622,54.3897,54.3256,54.3439,438003.0
2020-10-06 10:00:00,59.37,59.47,59.37,59.46,103447.0,54.3439,54.4355,54.3439,54.4263,103447.0
2020-10-06 10:30:00,59.46,59.48,59.35,59.4,369826.0,54.4263,54.4446,54.3256,54.3714,369826.0
2020-10-06 11:00:00,59.4,59.43,59.38,59.39,198819.0,54.3714,54.3988,54.3531,54.3622,198819.0
2020-10-06 11:30:00,59.39,59.42,59.33,59.35,170956.0,54.3622,54.3897,54.3073,54.3256,170956.0
2020-10-06 12:00:00,59.35,59.37,59.33,59.35,123009.0,54.3256,54.3439,54.3073,54.3256,123009.0
2020-10-06 12:30:00,59.35,59.45,59.34,59.43,481704.0,54.3256,54.4172,54.3165,54.3988,481704.0
2020-10-06 13:00:00,59.44,59.45,59.41,59.42,118373.0,54.408,54.4172,54.3805,54.3897,118373.0
2020-10-06 13:30:00,59.42,59.43,59.4,59.43,171075.0,54.3897,54.3988,54.3714,54.3988,171075.0
2020-10-06 14:00:00,59.43,59.47,59.41,59.45,239596.0,54.3988,54.4355,54.3805,54.4172,239596.0
2020-10-06 14:30:00,59.45,59.49,59.07,59.2,1032969.0,54.4172,54.4538,54.0693,54.1883,1032969.0
2020-10-06 15:00:00,59.2,59.22,58.99,59.19,676933.0,54.1883,54.2066,53.9961,54.1792,676933.0
2020-10-06 15:30:00,59.19,59.26,59.09,59.14,1426515.0,54.1792,54.2432,54.0876,54.1334,1426515.0
2020-10-07 09:30:00,59.39,59.42,59.34,59.35,335554.0,54.3622,54.3897,54.3165,54.3256,335554.0
2020-10-07 10:00:00,59.35,59.43,59.3,59.41,1883228.0,54.3256,54.3988,54.2799,54.3805,1883228.0
2020-10-07 10:30:00,59.41,59.45,59.36,59.38,665229.0,54.3805,54.4172,54.3348,54.3531,665229.0
2020-10-07 11:00:00,59.38,59.45,59.36,59.43,494968.0,54.3531,54.4172,54.3348,54.3988,494968.0
2020-10-07 11:30:00,59.43,59.45,59.41,59.42,342330.0,54.3988,54.4172,54.3805,54.3897,342330.0
2020-10-07 12:00:00,59.42,59.42,59.33,59.37,478983.0,54.3897,54.3897,54.3073,54.3439,478983.0
2020-10-07 12:30:00,59.37,59.42,59.36,59.39,229664.0,54.3439,54.3897,54.3348,54.3622,229664.0
2020-10-07 13:00:00,59.39,59.4,59.35,59.37,285208.0,54.3622,54.3714,54.3256,54.3439,285208.0
2020-10-07 13:30:00,59.37,59.42,59.35,59.38,560183.0,54.3439,54.3897,54.3256,54.3531,560183.0
2020-10-07 14:00:00,59.37,59.41,59.33,59.37,865923.0,54.3439,54.3805,54.3073,54.3439,865923.0
2020-10-07 14:30:00,59.37,59.4,59.35,59.4,232922.0,54.3439,54.3714,54.3256,54.3714,232922.0
2020-10-07 15:00:00,59.4,59.43,59.38,59.41,335254.0,54.3714,54.3988,54.3531,54.3805,335254.0
2020-10-07 15:30:00,59.41,59.44,59.4,59.44,783147.0,54.3805,54.408,54.3714,54.408,783147.0
2020-10-08 09:30:00,59.62,59.65,59.55,59.64,773567.0,54.5728,54.6002,54.5087,54.5911,773567.0
2020-10-08 10:00:00,59.64,59.66,59.57,59.57,834276.0,54.5911,54.6094,54.527,54.527,834276.0
2020-10-08 10:30:00,59.58,59.65,59.56,59.58,526623.0,54.5361,54.6002,54.5178,54.5361,526623.0
2020-10-08 11:00:00,59.58,59.59,59.49,59.52,306834.0,54.5361,54.5453,54.4538,54.4812,306834.0
2020-10-08 11:30:00,59.51,59.54,59.44,59.49,185375.0,54.4721,54.4995,54.408,54.4538,185375.0
2020-10-08 12:00:00,59.5,59.57,59.49,59.55,156388.0,54.4629,54.527,54.4538,54.5087,156388.0
2020-10-08 12:30:00,59.56,59.57,59.52,59.53,138694.0,54.5178,54.527,54.4812,54.4904,138694.0
2020-10-08 13:00:00,59.53,59.53,59.47,59.49,346893.0,54.4904,54.4904,54.4355,54.4538,346893.0
2020-10-08 13:30:00,59.49,59.53,59.48,59.51,115724.0,54.4538,54.4904,54.4446,54.4721,115724.0
2020-10-08 14:00:00,59.51,59.54,59.48,59.52,144019.0,54.4721,54.4995,54.4446,54.4812,144019.0
2020-10-08 14:30:00,59.52,59.53,59.48,59.48,159377.0,54.4812,54.4904,54.4446,54.4446,159377.0
2020-10-08 15:00:00,59.48,59.49,59.37,59.39,4153496.0,54.4446,54.4538,54.3439,54.3622,4153496.0
2020-10-08 15:30:00,59.39,59.47,59.37,59.46,814766.0,54.3622,54.4355,54.3439,54.4263,814766.0
2020-10-09 09:30:00,59.4,59.46,59.39,59.45,271117.0,54.3714,54.4263,54.3622,54.4172,271117.0
2020-10-09 10:00:00,59.45,59.47,59.41,59.41,267705.0,54.4172,54.4355,54.3805,54.3805,267705.0
2020-10-09 10:30:00,59.42,59.48,59.41,59.47,481920.0,54.3897,54.4446,54.3805,54.4355,481920.0
2020-10-09 11:00:00,59.47,59.51,59.43,59.46,179628.0,54.4355,54.4721,54.3988,54.4263,179628.0
2020-10-09 11:30:00,59.46,59.51,59.42,59.47,1684050.0,54.4263,54.4721,54.3897,54.4355,1684050.0
2020-10-09 12:00:00,59.47,59.51,59.44,59.46,745796.0,54.4355,54.4721,54.408,54.4263,745796.0
2020-10-09 12:30:00,59.46,59.47,59.38,59.39,1295395.0,54.4263,54.4355,54.3531,54.3622,1295395.0
2020-10-09 13:00:00,59.39,59.42,59.39,59.42,82260.0,54.3622,54.3897,54.3622,54.3897,82260.0
2020-10-09 13:30:00,59.42,59.47,59.42,59.47,46873.0,54.3897,54.4355,54.3897,54.4355,46873.0
2020-10-09 14:00:00,59.47,59.49,59.46,59.46,68346.0,54.4355,54.4538,54.4263,54.4263,68346.0
2020-10-09 14:30:00,59.47,59.48,59.43,59.46,142253.0,54.4355,54.4446,54.3988,54.4263,142253.0
2020-10-09 15:00:00,59.46,59.51,59.46,59.5,60675.0,54.4263,54.4721,54.4263,54.4629,60675.0
2020-10-09 15:30:00,59.5,59.5,59.42,59.45,497109.0,54.4629,54.4629,54.3897,54.4172,497109.0
2020-10-12 09:30:00,59.44,59.52,59.39,59.43,160699.0,54.408,54.4812,54.3622,54.3988,160699.0
2020-10-12 10:00:00,59.42,59.45,59.4,59.44,241068.0,54.3897,54.4172,54.3714,54.408,241068.0
2020-10-12 10:30:00,59.44,59.55,59.41,59.53,452838.0,54.408,54.5087,54.3805,54.4904,452838.0
2020-10-12 11:00:00,59.54,59.63,59.53,59.6,266818.0,54.4995,54.5819,54.4904,54.5545,266818.0
2020-10-12 11:30:00,59.6,59.61,59.54,59.55,81736.0,54.5545,54.5636,54.4995,54.5087,81736.0
2020-10-12 12:00:00,59.55,59.69,59.54,59.68,246243.0,54.5087,54.6368,54.4995,54.6277,246243.0
2020-10-12 12:30:00,59.68,59.75,59.68,59.72,168365.0,54.6277,54.6918,54.6277,54.6643,168365.0
2020-10-12 13:00:00,59.72,59.73,59.67,59.7,346861.0,54.6643,54.6734,54.6185,54.646,346861.0
2020-10-12 13:30:00,59.7,59.71,59.63,59.64,314804.0,54.646,54.6551,54.5819,54.5911,314804.0
2020-10-12 14:00:00,59.64,59.66,59.62,59.65,54410.0,54.5911,54.6094,54.5728,54.6002,54410.0
2020-10-12 14:30:00,59.66,59.67,59.62,59.63,119404.0,54.6094,54.6185,54.5728,54.5819,119404.0
2020-10-12 15:00:00,59.64,59.66,59.61,59.65,165100.0,54.5911,54.6094,54.5636,54.6002,165100.0
2020-10-12 15:30:00,59.65,59.65,59.57,59.59,537607.0,54.6002,54.6002,54.527,54.5453,537607.0
2020-10-13 09:30:00,59.43,59.45,59.33,59.39,215694.0,54.3988,54.4172,54.3073,54.3622,215694.0
2020-10-13 10:00:00,59.39,59.42,59.3,59.41,371911.0,54.3622,54.3897,54.2799,54.3805,371911.0
2020-10-13 10:30:00,59.41,59.41,59.33,59.4,171978.0,54.3805,54.3805,54.3073,54.3714,171978.0
2020-10-13 11:00:00,59.4,59.43,59.37,59.4,373172.0,54.3714,54.3988,54.3439,54.3714,373172.0
2020-10-13 11:30:00,59.4,59.43,59.38,59.4,198885.0,54.3714,54.3988,54.3531,54.3714,198885.0
2020-10-13 12:00:00,59.39,59.43,59.37,59.43,131912.0,54.3622,54.3988,54.3439,54.3988,131912.0
2020-10-13 12:30:00,59.43,59.44,59.38,59.43,140009.0,54.3988,54.408,54.3531,54.3988,140009.0
2020-10-13 13:00:00,59.44,59.47,59.37,59.44,152758.0,54.408,54.4355,54.3439,54.408,152758.0
2020-10-13 13:30:00,59.44,59.46,59.38,59.39,207789.0,54.408,54.4263,54.3531,54.3622,207789.0
2020-10-13 14:00:00,59.39,59.44,59.37,59.41,215239.0,54.3622,54.408,54.3439,54.3805,215239.0
2020-10-13 14:30:00,59.4,59.45,59.36,59.43,165376.0,54.3714,54.4172,54.3348,54.3988,165376.0
2020-10-13 15:00:00,59.42,59.52,59.42,59.5,142664.0,54.3897,54.4812,54.3897,54.4629,142664.0
2020-10-13 15:30:00,59.51,59.52,59.4,59.41,411125.0,54.4721,54.4812,54.3714,54.3805,411125.0
2020-10-14 09:30:00,59.56,59.7,59.56,59.68,235096.0,54.5178,54.646,54.5178,54.6277,235096.0
2020-10-14 10:00:00,59.69,59.7,59.63,59.63,213433.0,54.6368,54.646,54.5819,54.5819,213433.0
2020-10-14 10:30:00,59.64,59.72,59.61,59.69,214884.0,54.5911,54.6643,54.5636,54.6368,214884.0
2020-10-14 11:00:00,59.69,59.74,59.67,59.69,177965.0,54.6368,54.6826,54.6185,54.6368,177965.0
2020-10-14 11:30:00,59.68,59.69,59.61,59.62,320890.0,54.6277,54.6368,54.5636,54.5728,320890.0
2020-10-14 12:00:00,59.62,59.65,59.53,59.56,222499.0,54.5728,54.6002,54.4904,54.5178,222499.0
2020-10-14 12:30:00,59.56,59.6,59.55,59.57,396980.0,54.5178,54.5545,54.5087,54.527,396980.0
2020-10-14 13:00:00,59.58,59.62,59.57,59.59,276514.0,54.5361,54.5728,54.527,54.5453,276514.0
2020-10-14 13:30:00,59.59,59.61,59.56,59.6,137175.0,54.5453,54.5636,54.5178,54.5545,137175.0
2020-10-14 14:00:00,59.6,59.64,59.58,59.58,244563.0,54.5545,54.5911,54.5361,54.5361,244563.0
2020-10-14 14:30:00,59.58,59.61,59.53,59.6,186455.0,54.5361,54.5636,54.4904,54.5545,186455.0
2020-10-14 15:00:00,59.6,59.64,59.58,59.62,296535.0,54.5545,54.5911,54.5361,54.5728,296535.0
2020-10-14 15:30:00,59.61,59.64,59.51,59.51,800343.0,54.5636,54.5911,54.4721,54.4721,800343.0
2020-10-15 09:30:00,58.78,58.9,58.78,58.88,249651.0,53.8039,53.9137,53.8039,53.8954,249651.0
2020-10-15 10:00:00,58.87,58.87,58.79,58.79,515872.0,53.8863,53.8863,53.813,53.813,515872.0
2020-10-15 10:30:00,58.79,58.8,58.69,58.79,326866.0,53.813,53.8222,53.7215,53.813,326866.0
2020-10-15 11:00:00,58.79,58.86,58.75,58.82,233930.0,53.813,53.8771,53.7764,53.8405,233930.0
2020-10-15 11:30:00,58.82,58.9,58.79,58.87,253344.0,53.8405,53.9137,53.813,53.8863,253344.0
2020-10-15 12:00:00,58.86,58.9,58.86,58.88,81556.0,53.8771,53.9137,53.8771,53.8954,81556.0
2020-10-15 12:30:00,58.88,58.92,58.83,58.91,100640.0,53.8954,53.932,53.8496,53.9229,100640.0
2020-10-15 13:00:00,58.91,58.94,58.89,58.93,84927.0,53.9229,53.9503,53.9046,53.9412,84927.0
2020-10-15 13:30:00,58.93,58.96,58.92,58.95,147533.0,53.9412,53.9686,53.932,53.9595,147533.0
2020-10-15 14:00:00,58.95,58.99,58.94,58.98,100302.0,53.9595,53.9961,53.9503,53.9869,100302.0
2020-10-15 14:30:00,58.98,58.99,58.93,58.98,195657.0,53.9869,53.9961,53.9412,53.9869,195657.0
2020-10-15 15:00:00,58.98,59.04,58.97,59.04,219080.0,53.9869,54.0419,53.9778,54.0419,219080.0
2020-10-15 15:30:00,59.04,59.05,59.0,59.03,521341.0,54.0419,54.051,54.0052,54.0327,521341.0
2020-10-16 09:30:00,58.83,58.83,58.75,58.8,260221.0,53.8496,53.8496,53.7764,53.8222,260221.0
2020-10-16 10:00:00,58.8,59.03,58.8,59.03,373627.0,53.8222,54.0327,53.8222,54.0327,373627.0
2020-10-16 10:30:00,59.03,59.04,58.96,58.98,369653.0,54.0327,54.0419,53.9686,53.9869,369653.0
2020-10-16 11:00:00,58.98,58.98,58.9,58.93,249079.0,53.9869,53.9869,53.9137,53.9412,249079.0
2020-10-16 11:30:00,58.93,58.99,58.91,58.98,467459.0,53.9412,53.9961,53.9229,53.9869,467459.0
2020-10-16 12:00:00,58.98,58.98,58.92,58.96,160192.0,53.9869,53.9869,53.932,53.9686,160192.0
2020-10-16 12:30:00,58.96,58.96,58.89,58.94,99492.0,53.9686,53.9686,53.9046,53.9503,99492.0
2020-10-16 13:00:00,58.95,58.98,58.93,58.97,118709.0,53.9595,53.9869,53.9412,53.9778,118709.0
2020-10-16 13:30:00,58.97,59.0,58.96,58.97,92637.0,53.9778,54.0052,53.9686,53.9778,92637.0
2020-10-16 14:00:00,58.97,58.99,58.95,58.98,125398.0,53.9778,53.9961,53.9595,53.9869,125398.0
2020-10-16 14:30:00,58.98,59.01,58.98,59.01,95999.0,53.9869,54.0144,53.9869,54.0144,95999.0
2020-10-16 15:00:00,59.01,59.01,58.94,58.98,414949.0,54.0144,54.0144,53.9503,53.9869,414949.0
2020-10-16 15:30:00,58.98,58.99,58.91,58.91,620537.0,53.9869,53.9961,53.9229,53.9229,620537.0
2020-10-19 09:30:00,59.24,59.3,59.21,59.22,598576.0,54.2249,54.2799,54.1975,54.2066,598576.0
2020-10-19 10:00:00,59.21,59.23,59.13,59.2,250434.0,54.1975,54.2158,54.1242,54.1883,250434.0
2020-10-19 10:30:00,59.2,59.21,59.1,59.17,223607.0,54.1883,54.1975,54.0968,54.1609,223607.0
2020-10-19 11:00:00,59.16,59.21,59.12,59.14,88150.0,54.1517,54.1975,54.1151,54.1334,88150.0
2020-10-19 11:30:00,59.15,59.19,59.09,59.11,251803.0,54.1425,54.1792,54.0876,54.1059,251803.0
2020-10-19 12:00:00,59.1,59.17,59.08,59.12,223235.0,54.0968,54.1609,54.0785,54.1151,223235.0
2020-10-19 12:30:00,59.12,59.18,59.11,59.16,90205.0,54.1151,54.17,54.1059,54.1517,90205.0
2020-10-19 13:00:00,59.16,59.17,59.13,59.14,147812.0,54.1517,54.1609,54.1242,54.1334,147812.0
2020-10-19 13:30:00,59.14,59.14,59.07,59.09,95181.0,54.1334,54.1334,54.0693,54.0876,95181.0
2020-10-19 14:00:00,59.08,59.11,59.06,59.09,80824.0,54.0785,54.1059,54.0602,54.0876,80824.0
2020-10-19 14:30:00,59.09,59.1,58.94,58.97,428646.0,54.0876,54.0968,53.9503,53.9778,428646.0
2020-10-19 15:00:00,58.96,58.96,58.89,58.94,254726.0,53.9686,53.9686,53.9046,53.9503,254726.0
2020-10-19 15:30:00,58.93,58.98,58.91,58.96,559690.0,53.9412,53.9869,53.9229,53.9686,559690.0
2020-10-20 09:30:00,58.84,59.0,58.84,59.0,578047.0,53.8588,54.0052,53.8588,54.0052,578047.0
2020-10-20 10:00:00,58.99,59.01,58.95,58.97,245059.0,53.9961,54.0144,53.9595,53.9778,245059.0
2020-10-20 10:30:00,58.97,59.02,58.96,58.96,294358.0,53.9778,54.0236,53.9686,53.9686,294358.0
2020-10-20 11:00:00,58.96,58.98,58.92,58.94,389340.0,53.9686,53.9869,53.932,53.9503,389340.0
2020-10-20 11:30:00,58.94,58.97,58.89,58.97,149070.0,53.9503,53.9778,53.9046,53.9778,149070.0
2020-10-20 12:00:00,58.97,58.99,58.94,58.96,64053.0,53.9778,53.9961,53.9503,53.9686,64053.0
2020-10-20 12:30:00,58.96,59.06,58.95,59.02,184328.0,53.9686,54.0602,53.9595,54.0236,184328.0
2020-10-20 13:00:00,59.01,59.09,59.01,59.08,125390.0,54.0144,54.0876,54.0144,54.0785,125390.0
2020-10-20 13:30:00,59.08,59.11,59.03,59.04,174537.0,54.0785,54.1059,54.0327,54.0419,174537.0
2020-10-20 14:00:00,59.05,59.09,59.03,59.05,224921.0,54.051,54.0876,54.0327,54.051,224921.0
2020-10-20 14:30:00,59.05,59.07,59.02,59.05,245132.0,54.051,54.0693,54.0236,54.051,245132.0
2020-10-20 15:00:00,59.06,59.09,58.97,59.04,301833.0,54.0602,54.0876,53.9778,54.0419,301833.0
2020-10-20 15:30:00,59.04,59.07,58.96,58.97,564209.0,54.0419,54.0693,53.9686,53.9778,564209.0
2020-10-21 09:30:00,59.41,59.6,59.39,59.58,318613.0,54.3805,54.5545,54.3622,54.5361,318613.0
2020-10-21 10:00:00,59.57,59.61,59.54,59.57,407448.0,54.527,54.5636,54.4995,54.527,407448.0
2020-10-21 10:30:00,59.57,59.62,59.51,59.52,360841.0,54.527,54.5728,54.4721,54.4812,360841.0
2020-10-21 11:00:00,59.52,59.52,59.39,59.41,292632.0,54.4812,54.4812,54.3622,54.3805,292632.0
2020-10-21 11:30:00,59.41,59.45,59.37,59.4,526779.0,54.3805,54.4172,54.3439,54.3714,526779.0
2020-10-21 12:00:00,59.4,59.54,59.39,59.48,391344.0,54.3714,54.4995,54.3622,54.4446,391344.0
2020-10-21 12:30:00,59.48,59.5,59.41,59.43,171573.0,54.4446,54.4629,54.3805,54.3988,171573.0
2020-10-21 13:00:00,59.42,59.49,59.41,59.48,192272.0,54.3897,54.4538,54.3805,54.4446,192272.0
2020-10-21 13:30:00,59.48,59.51,59.44,59.48,155841.0,54.4446,54.4721,54.408,54.4446,155841.0
2020-10-21 14:00:00,59.48,59.51,59.45,59.5,153309.0,54.4446,54.4721,54.4172,54.4629,153309.0
2020-10-21 14:30:00,59.49,59.52,59.47,59.52,549308.0,54.4538,54.4812,54.4355,54.4812,549308.0
2020-10-21 15:00:00,59.52,59.53,59.47,59.52,239584.0,54.4812,54.4904,54.4355,54.4812,239584.0
2020-10-21 15:30:00,59.52,59.54,59.42,59.43,654097.0,54.4812,54.4995,54.3897,54.3988,654097.0
2020-10-22 09:30:00,59.24,59.25,59.16,59.18,213713.0,54.2249,54.2341,54.1517,54.17,213713.0
2020-10-22 10:00:00,59.18,59.18,59.0,59.05,285650.0,54.17,54.17,54.0052,54.051,285650.0
2020-10-22 10:30:00,59.05,59.15,58.99,59.14,645035.0,54.051,54.1425,53.9961,54.1334,645035.0
2020-10-22 11:00:00,59.13,59.21,59.13,59.17,229706.0,54.1242,54.1975,54.1242,54.1609,229706.0
2020-10-22 11:30:00,59.18,59.18,59.11,59.13,162667.0,54.17,54.17,54.1059,54.1242,162667.0
2020-10-22 12:00:00,59.13,59.19,59.11,59.18,200819.0,54.1242,54.1792,54.1059,54.17,200819.0
2020-10-22 12:30:00,59.19,59.25,59.16,59.25,85652.0,54.1792,54.2341,54.1517,54.2341,85652.0
2020-10-22 13:00:00,59.25,59.29,59.24,59.28,81765.0,54.2341,54.2707,54.2249,54.2615,81765.0
2020-10-22 13:30:00,59.28,59.31,59.26,59.28,141369.0,54.2615,54.289,54.2432,54.2615,141369.0
2020-10-22 14:00:00,59.28,59.33,59.28,59.29,135710.0,54.2615,54.3073,54.2615,54.2707,135710.0
2020-10-22 14:30:00,59.3,59.32,59.27,59.29,110760.0,54.2799,54.2982,54.2524,54.2707,110760.0
2020-10-22 15:00:00,59.29,59.31,59.26,59.31,139877.0,54.2707,54.289,54.2432,54.289,139877.0
2020-10-22 15:30:00,59.3,59.32,59.24,59.26,390074.0,54.2799,54.2982,54.2249,54.2432,390074.0
2020-10-23 09:30:00,59.34,59.34,59.27,59.28,194604.0,54.3165,54.3165,54.2524,54.2615,194604.0
2020-10-23 10:00:00,59.28,59.28,59.17,59.17,216335.0,54.2615,54.2615,54.1609,54.1609,216335.0
2020-10-23 10:30:00,59.17,59.21,59.16,59.19,187745.0,54.1609,54.1975,54.1517,54.1792,187745.0
2020-10-23 11:00:00,59.19,59.22,59.16,59.22,631239.0,54.1792,54.2066,54.1517,54.2066,631239.0
2020-10-23 11:30:00,59.22,59.23,59.16,59.2,220776.0,54.2066,54.2158,54.1517,54.1883,220776.0
2020-10-23 12:00:00,59.19,59.2,59.12,59.14,184415.0,54.1792,54.1883,54.1151,54.1334,184415.0
2020-10-23 12:30:00,59.14,59.2,59.13,59.16,91731.0,54.1334,54.1883,54.1242,54.1517,91731.0
2020-10-23 13:00:00,59.16,59.23,59.16,59.21,139767.0,54.1517,54.2158,54.1517,54.1975,139767.0
2020-10-23 13:30:00,59.21,59.22,59.2,59.22,164428.0,54.1975,54.2066,54.1883,54.2066,164428.0
2020-10-23 14:00:00,59.21,59.24,59.2,59.24,142056.0,54.1975,54.2249,54.1883,54.2249,142056.0
2020-10-23 14:30:00,59.23,59.25,59.22,59.22,60632.0,54.2158,54.2341,54.2066,54.2066,60632.0
2020-10-23 15:00:00,59.23,59.29,59.22,59.26,113002.0,54.2158,54.2707,54.2066,54.2432,113002.0
2020-10-23 15:30:00,59.26,59.31,59.24,59.3,182427.0,54.2432,54.289,54.2249,54.2799,182427.0
2020-10-26 09:30:00,58.84,58.85,58.78,58.84,329883.0,53.8588,53.8679,53.8039,53.8588,329883.0
2020-10-26 10:00:00,58.83,58.86,58.76,58.77,315662.0,53.8496,53.8771,53.7856,53.7947,315662.0
2020-10-26 10:30:00,58.77,58.8,58.7,58.71,427763.0,53.7947,53.8222,53.7306,53.7398,427763.0
2020-10-26 11:00:00,58.71,58.72,58.63,58.7,401103.0,53.7398,53.749,53.6666,53.7306,401103.0
2020-10-26 11:30:00,58.69,58.75,58.66,58.72,183872.0,53.7215,53.7764,53.694,53.749,183872.0
2020-10-26 12:00:00,58.72,58.79,58.71,58.76,231411.0,53.749,53.813,53.7398,53.7856,231411.0
2020-10-26 12:30:00,58.76,58.76,58.71,58.72,143515.0,53.7856,53.7856,53.7398,53.749,143515.0
2020-10-26 13:00:00,58.72,58.77,58.66,58.67,400291.0,53.749,53.7947,53.694,53.7032,400291.0
2020-10-26 13:30:00,58.66,58.7,58.58,58.7,409928.0,53.694,53.7306,53.6208,53.7306,409928.0
2020-10-26 14:00:00,58.69,58.75,58.67,58.74,134037.0,53.7215,53.7764,53.7032,53.7673,134037.0
2020-10-26 14:30:00,58.74,58.74,58.67,58.71,457048.0,53.7673,53.7673,53.7032,53.7398,457048.0
2020-10-26 15:00:00,58.71,58.74,58.69,58.72,289278.0,53.7398,53.7673,53.7215,53.749,289278.0
2020-10-26 15:30:00,58.72,58.76,58.68,58.73,493767.0,53.749,53.7856,53.7123,53.7581,493767.0
2020-10-27 09:30:00,59.01,59.03,58.89,58.94,420708.0,54.0144,54.0327,53.9046,53.9503,420708.0
2020-10-27 10:00:00,58.95,58.99,58.87,58.87,204544.0,53.9595,53.9961,53.8863,53.8863,204544.0
2020-10-27 10:30:00,58.89,58.97,58.87,58.9,206880.0,53.9046,53.9778,53.8863,53.9137,206880.0
2020-10-27 11:00:00,58.9,58.95,58.89,58.91,345139.0,53.9137,53.9595,53.9046,53.9229,345139.0
2020-10-27 11:30:00,58.92,58.98,58.89,58.97,168553.0,53.932,53.9869,53.9046,53.9778,168553.0
2020-10-27 12:00:00,58.97,59.02,58.94,58.99,127494.0,53.9778,54.0236,53.9503,53.9961,127494.0
2020-10-27 12:30:00,58.98,58.99,58.92,58.98,133950.0,53.9869,53.9961,53.932,53.9869,133950.0
2020-10-27 13:00:00,58.98,58.99,58.95,58.98,56627.0,53.9869,53.9961,53.9595,53.9869,56627.0
2020-10-27 13:30:00,58.98,59.03,58.97,58.98,77922.0,53.9869,54.0327,53.9778,53.9869,77922.0
2020-10-27 14:00:00,58.98,58.99,58.92,58.95,243710.0,53.9869,53.9961,53.932,53.9595,243710.0
2020-10-27 14:30:00,58.95,58.96,58.89,58.94,273295.0,53.9595,53.9686,53.9046,53.9503,273295.0
2020-10-27 15:00:00,58.94,58.94,58.89,58.92,358514.0,53.9503,53.9503,53.9046,53.932,358514.0
2020-10-27 15:30:00,58.92,58.94,58.89,58.93,673721.0,53.932,53.9503,53.9046,53.9412,673721.0
2020-10-28 09:30:00,58.57,58.67,58.54,58.61,448648.0,53.6116,53.7032,53.5842,53.6483,448648.0
2020-10-28 10:00:00,58.6,58.65,58.3,58.31,379246.0,53.6391,53.6849,53.3645,53.3737,379246.0
2020-10-28 10:30:00,58.32,58.4,58.23,58.29,612093.0,53.3828,53.456,53.3004,53.3554,612093.0
2020-10-28 11:00:00,58.29,58.36,58.24,58.29,415381.0,53.3554,53.4194,53.3096,53.3554,415381.0
2020-10-28 11:30:00,58.3,58.49,58.26,58.47,570499.0,53.3645,53.5384,53.3279,53.5201,570499.0
2020-10-28 12:00:00,58.47,58.53,58.41,58.42,392835.0,53.5201,53.575,53.4652,53.4743,392835.0
2020-10-28 12:30:00,58.42,58.45,58.34,58.38,476991.0,53.4743,53.5018,53.4011,53.4377,476991.0
2020-10-28 13:00:00,58.38,58.4,58.32,58.39,287912.0,53.4377,53.456,53.3828,53.4469,287912.0
2020-10-28 13:30:00,58.38,58.44,58.37,58.43,386460.0,53.4377,53.4927,53.4286,53.4835,386460.0
2020-10-28 14:00:00,58.42,58.46,58.34,58.44,593183.0,53.4743,53.511,53.4011,53.4927,593183.0
2020-10-28 14:30:00,58.44,58.49,58.36,58.44,475088.0,53.4927,53.5384,53.4194,53.4927,475088.0
2020-10-28 15:00:00,58.44,58.45,58.35,58.36,603813.0,53.4927,53.5018,53.4103,53.4194,603813.0
2020-10-28 15:30:00,58.36,58.41,58.14,58.14,1036858.0,53.4194,53.4652,53.2181,53.2181,1036858.0
2020-10-29 09:30:00,58.71,58.78,58.57,58.68,947569.0,53.7398,53.8039,53.6116,53.7123,947569.0
2020-10-29 10:00:00,58.69,58.76,58.62,58.74,549150.0,53.7215,53.7856,53.6574,53.7673,549150.0
2020-10-29 10:30:00,58.75,58.81,58.7,58.71,340192.0,53.7764,53.8313,53.7306,53.7398,340192.0
2020-10-29 11:00:00,58.72,58.72,58.62,58.64,549019.0,53.749,53.749,53.6574,53.6757,549019.0
2020-10-29 11:30:00,58.65,58.67,58.47,58.49,273257.0,53.6849,53.7032,53.5201,53.5384,273257.0
2020-10-29 12:00:00,58.49,58.56,58.47,58.52,440554.0,53.5384,53.6025,53.5201,53.5659,440554.0
2020-10-29 12:30:00,58.52,58.6,58.51,58.56,248530.0,53.5659,53.6391,53.5567,53.6025,248530.0
2020-10-29 13:00:00,58.57,58.58,58.5,58.58,416536.0,53.6116,53.6208,53.5476,53.6208,416536.0
2020-10-29 13:30:00,58.57,58.64,58.56,58.64,282850.0,53.6116,53.6757,53.6025,53.6757,282850.0
2020-10-29 14:00:00,58.64,58.74,58.64,58.73,207982.0,53.6757,53.7673,53.6757,53.7581,207982.0
2020-10-29 14:30:00,58.73,58.77,58.69,58.71,308254.0,53.7581,53.7947,53.7215,53.7398,308254.0
2020-10-29 15:00:00,58.72,58.75,58.57,58.61,915854.0,53.749,53.7764,53.6116,53.6483,915854.0
2020-10-29 15:30:00,58.61,58.71,58.58,58.58,848654.0,53.6483,53.7398,53.6208,53.6208,848654.0
2020-10-30 09:30:00,58.09,58.23,58.08,58.14,528938.0,53.1723,53.3004,53.1631,53.2181,528938.0
2020-10-30 10:00:00,58.14,58.23,58.02,58.04,312736.0,53.2181,53.3004,53.1082,53.1265,312736.0
2020-10-30 10:30:00,58.04,58.06,57.9,57.94,929695.0,53.1265,53.1448,52.9984,53.035,929695.0
2020-10-30 11:00:00,57.94,58.16,57.93,58.05,925037.0,53.035,53.2364,53.0258,53.1357,925037.0
2020-10-30 11:30:00,58.05,58.18,58.0,58.16,640257.0,53.1357,53.2547,53.0899,53.2364,640257.0
2020-10-30 12:00:00,58.16,58.24,58.15,58.23,212119.0,53.2364,53.3096,53.2272,53.3004,212119.0
2020-10-30 12:30:00,58.23,58.24,58.17,58.17,130366.0,53.3004,53.3096,53.2455,53.2455,130366.0
2020-10-30 13:00:00,58.18,58.22,58.11,58.15,83103.0,53.2547,53.2913,53.1906,53.2272,83103.0
2020-10-30 13:30:00,58.14,58.15,58.07,58.12,126130.0,53.2181,53.2272,53.154,53.1997,126130.0
2020-10-30 14:00:00,58.13,58.16,58.03,58.04,163292.0,53.2089,53.2364,53.1174,53.1265,163292.0
2020-10-30 14:30:00,58.04,58.14,58.01,58.08,223192.0,53.1265,53.2181,53.0991,53.1631,223192.0
2020-10-30 15:00:00,58.09,58.17,58.06,58.15,490128.0,53.1723,53.2455,53.1448,53.2272,490128.0
2020-10-30 15:30:00,58.15,58.25,58.12,58.24,792656.0,53.2272,53.3187,53.1997,53.3096,792656.0
2020-11-02 09:30:00,58.89,58.9,58.74,58.79,679443.0,53.9046,53.9137,53.7673,53.813,679443.0
2020-11-02 10:00:00,58.79,58.86,58.74,58.83,622722.0,53.813,53.8771,53.7673,53.8496,622722.0
2020-11-02 10:30:00,58.82,58.86,58.78,58.85,471442.0,53.8405,53.8771,53.8039,53.8679,471442.0
2020-11-02 11:00:00,58.85,58.88,58.8,58.85,399448.0,53.8679,53.8954,53.8222,53.8679,399448.0
2020-11-02 11:30:00,58.85,58.92,58.83,58.88,238870.0,53.8679,53.932,53.8496,53.8954,238870.0
2020-11-02 12:00:00,58.88,58.88,58.8,58.84,403298.0,53.8954,53.8954,53.8222,53.8588,403298.0
2020-11-02 12:30:00,58.84,58.84,58.71,58.73,564913.0,53.8588,53.8588,53.7398,53.7581,564913.0
2020-11-02 13:00:00,58.73,58.74,58.65,58.7,295874.0,53.7581,53.7673,53.6849,53.7306,295874.0
2020-11-02 13:30:00,58.7,58.75,58.66,58.68,198976.0,53.7306,53.7764,53.694,53.7123,198976.0
2020-11-02 14:00:00,58.68,58.86,58.67,58.86,293521.0,53.7123,53.8771,53.7032,53.8771,293521.0
2020-11-02 14:30:00,58.87,58.94,58.82,58.83,212393.0,53.8863,53.9503,53.8405,53.8496,212393.0
2020-11-02 15:00:00,58.83,58.92,58.79,58.85,419730.0,53.8496,53.932,53.813,53.8679,419730.0
2020-11-02 15:30:00,58.85,58.89,58.78,58.87,636435.0,53.8679,53.9046,53.8039,53.8863,636435.0
2020-11-03 09:30:00,59.72,59.93,59.69,59.92,1492216.0,54.6643,54.8565,54.6368,54.8474,1492216.0
2020-11-03 10:00:00,59.92,60.13,59.91,60.1,459212.0,54.8474,55.0396,54.8382,55.0121,459212.0
2020-11-03 10:30:00,60.1,60.19,60.07,60.17,848698.0,55.0121,55.0945,54.9847,55.0762,848698.0
2020-11-03 11:00:00,60.18,60.25,60.13,60.19,596709.0,55.0854,55.1494,55.0396,55.0945,596709.0
2020-11-03 11:30:00,60.19,60.3,60.18,60.21,826327.0,55.0945,55.1952,55.0854,55.1128,826327.0
2020-11-03 12:00:00,60.21,60.23,60.14,60.22,338690.0,55.1128,55.1311,55.0487,55.122,338690.0
2020-11-03 12:30:00,60.22,60.25,60.1,60.1,201790.0,55.122,55.1494,55.0121,55.0121,201790.0
2020-11-03 13:00:00,60.11,60.12,60.04,60.04,206006.0,55.0213,55.0304,54.9572,54.9572,206006.0
2020-11-03 13:30:00,60.06,60.09,59.96,59.97,287118.0,54.9755,55.003,54.884,54.8931,287118.0
2020-11-03 14:00:00,59.96,60.08,59.96,60.06,137991.0,54.884,54.9938,54.884,54.9755,137991.0
2020-11-03 14:30:00,60.06,60.11,60.05,60.09,91871.0,54.9755,55.0213,54.9664,55.003,91871.0
2020-11-03 15:00:00,60.09,60.09,59.94,60.07,190317.0,55.003,55.003,54.8657,54.9847,190317.0
2020-11-03 15:30:00,60.07,60.24,60.01,60.09,882854.0,54.9847,55.1403,54.9297,55.003,882854.0
2020-11-04 09:30:00,59.68,59.79,59.56,59.79,513846.0,54.6277,54.7284,54.5178,54.7284,513846.0
2020-11-04 10:00:00,59.78,60.11,59.76,59.98,1450685.0,54.7192,55.0213,54.7009,54.9023,1450685.0
2020-11-04 10:30:00,59.99,60.04,59.86,60.03,649109.0,54.9114,54.9572,54.7924,54.9481,649109.0
2020-11-04 11:00:00,60.02,60.13,59.95,60.08,515136.0,54.9389,55.0396,54.8748,54.9938,515136.0
2020-11-04 11:30:00,60.08,60.34,60.05,60.32,881369.0,54.9938,55.2318,54.9664,55.2135,881369.0
2020-11-04 12:00:00,60.32,60.37,60.21,60.25,839899.0,55.2135,55.2593,55.1128,55.1494,839899.0
2020-11-04 12:30:00,60.26,60.45,60.25,60.34,251437.0,55.1586,55.3325,55.1494,55.2318,251437.0
2020-11-04 13:00:00,60.34,60.35,60.25,60.3,147144.0,55.2318,55.241,55.1494,55.1952,147144.0
2020-11-04 13:30:00,60.3,60.39,60.23,60.3,351634.0,55.1952,55.2776,55.1311,55.1952,351634.0
2020-11-04 14:00:00,60.3,60.35,60.24,60.32,308984.0,55.1952,55.241,55.1403,55.2135,308984.0
2020-11-04 14:30:00,60.33,60.33,60.22,60.25,226071.0,55.2227,55.2227,55.122,55.1494,226071.0
2020-11-04 15:00:00,60.25,60.28,60.08,60.09,282415.0,55.1494,55.1769,54.9938,55.003,282415.0
2020-11-04 15:30:00,60.1,60.16,59.95,60.01,939507.0,55.0121,55.067,54.8748,54.9297,939507.0
2020-11-05 09:30:00,61.33,61.46,61.26,61.37,925527.0,56.138,56.257,56.0739,56.1746,925527.0
2020-11-05 10:00:00,61.37,61.45,61.22,61.23,1057602.0,56.1746,56.2478,56.0373,56.0465,1057602.0
2020-11-05 10:30:00,61.23,61.43,61.2,61.42,821214.0,56.0465,56.2295,56.019,56.2204,821214.0
2020-11-05 11:00:00,61.42,61.43,61.22,61.3,1758389.0,56.2204,56.2295,56.0373,56.1105,1758389.0
2020-11-05 11:30:00,61.31,61.35,61.22,61.27,473923.0,56.1197,56.1563,56.0373,56.0831,473923.0
2020-11-05 12:00:00,61.27,61.28,61.06,61.07,280496.0,56.0831,56.0922,55.8909,55.9,280496.0
2020-11-05 12:30:00,61.07,61.24,61.06,61.22,156884.0,55.9,56.0556,55.8909,56.0373,156884.0
2020-11-05 13:00:00,61.22,61.29,61.16,61.18,205806.0,56.0373,56.1014,55.9824,56.0007,205806.0
2020-11-05 13:30:00,61.19,61.34,61.18,61.31,437048.0,56.0098,56.1472,56.0007,56.1197,437048.0
2020-11-05 14:00:00,61.29,61.36,61.25,61.34,358496.0,56.1014,56.1655,56.0648,56.1472,358496.0
2020-11-05 14:30:00,61.34,61.42,61.27,61.41,1072130.0,56.1472,56.2204,56.0831,56.2112,1072130.0
2020-11-05 15:00:00,61.41,61.43,61.27,61.35,863156.0,56.2112,56.2295,56.0831,56.1563,863156.0
2020-11-05 15:30:00,61.35,61.52,61.24,61.47,1715037.0,56.1563,56.3119,56.0556,56.2661,1715037.0
2020-11-06 09:30:00,61.61,61.61,61.37,61.42,671501.0,56.3943,56.3943,56.1746,56.2204,671501.0
2020-11-06 10:00:00,61.43,61.61,61.4,61.6,437180.0,56.2295,56.3943,56.2021,56.3851,437180.0
2020-11-06 10:30:00,61.6,61.77,61.52,61.54,371875.0,56.3851,56.5407,56.3119,56.3302,371875.0
2020-11-06 11:00:00,61.56,61.66,61.51,61.55,294870.0,56.3485,56.4401,56.3028,56.3394,294870.0
2020-11-06 11:30:00,61.55,61.65,61.53,61.61,189950.0,56.3394,56.4309,56.3211,56.3943,189950.0
2020-11-06 12:00:00,61.61,61.68,61.55,61.61,271072.0,56.3943,56.4584,56.3394,56.3943,271072.0
2020-11-06 12:30:00,61.61,61.67,61.58,61.65,186029.0,56.3943,56.4492,56.3668,56.4309,186029.0
2020-11-06 13:00:00,61.65,61.68,61.64,61.66,110929.0,56.4309,56.4584,56.4218,56.4401,110929.0
2020-11-06 13:30:00,61.65,61.69,61.63,61.67,100160.0,56.4309,56.4675,56.4126,56.4492,100160.0
2020-11-06 14:00:00,61.67,61.71,61.62,61.69,99703.0,56.4492,56.4858,56.4034,56.4675,99703.0
2020-11-06 14:30:00,61.7,61.73,61.63,61.67,66512.0,56.4767,56.5041,56.4126,56.4492,66512.0
2020-11-06 15:00:00,61.66,61.66,61.53,61.64,474094.0,56.4401,56.4401,56.3211,56.4218,474094.0
2020-11-06 15:30:00,61.64,61.77,61.46,61.53,1581355.0,56.4218,56.5407,56.257,56.3211,1581355.0
2020-11-09 09:30:00,64.37,64.45,63.51,63.52,1991182.0,58.9206,58.9939,58.1334,58.1426,1991182.0
2020-11-09 10:00:00,63.52,64.05,63.5,63.84,1421999.0,58.1426,58.6277,58.1243,58.4355,1421999.0
2020-11-09 10:30:00,63.84,63.89,63.55,63.66,1426817.0,58.4355,58.4813,58.1701,58.2707,1426817.0
2020-11-09 11:00:00,63.66,63.68,63.38,63.49,1156225.0,58.2707,58.2891,58.0145,58.1151,1156225.0
2020-11-09 11:30:00,63.49,63.52,63.36,63.37,845828.0,58.1151,58.1426,57.9961,58.0053,845828.0
2020-11-09 12:00:00,63.38,63.65,63.37,63.65,682141.0,58.0145,58.2616,58.0053,58.2616,682141.0
2020-11-09 12:30:00,63.65,63.71,63.59,63.69,398830.0,58.2616,58.3165,58.2067,58.2982,398830.0
2020-11-09 13:00:00,63.68,63.74,63.56,63.59,604708.0,58.2891,58.344,58.1792,58.2067,604708.0
2020-11-09 13:30:00,63.59,63.66,63.54,63.62,347163.0,58.2067,58.2707,58.1609,58.2341,347163.0
2020-11-09 14:00:00,63.63,63.67,63.49,63.52,426900.0,58.2433,58.2799,58.1151,58.1426,426900.0
2020-11-09 14:30:00,63.51,63.66,63.44,63.64,595717.0,58.1334,58.2707,58.0694,58.2524,595717.0
2020-11-09 15:00:00,63.63,63.68,63.5,63.52,732673.0,58.2433,58.2891,58.1243,58.1426,732673.0
2020-11-09 15:30:00,63.53,63.6,63.28,63.33,2937201.0,58.1518,58.2158,57.9229,57.9687,2937201.0
2020-11-10 09:30:00,62.91,63.0,62.74,62.97,1187489.0,57.5842,57.6666,57.4286,57.6392,1187489.0
2020-11-10 10:00:00,62.97,63.37,62.94,63.09,1602635.0,57.6392,58.0053,57.6117,57.749,1602635.0
2020-11-10 10:30:00,63.09,63.12,62.94,63.11,356106.0,57.749,57.7765,57.6117,57.7673,356106.0
2020-11-10 11:00:00,63.1,63.33,63.08,63.32,312944.0,57.7582,57.9687,57.7398,57.9595,312944.0
2020-11-10 11:30:00,63.32,63.36,63.19,63.34,372980.0,57.9595,57.9961,57.8405,57.9778,372980.0
2020-11-10 12:00:00,63.34,63.57,63.33,63.48,545335.0,57.9778,58.1884,57.9687,58.106,545335.0
2020-11-10 12:30:00,63.48,63.52,63.41,63.41,201243.0,58.106,58.1426,58.0419,58.0419,201243.0
2020-11-10 13:00:00,63.43,63.48,63.23,63.25,186577.0,58.0602,58.106,57.8771,57.8955,186577.0
2020-11-10 13:30:00,63.25,63.39,63.2,63.38,305165.0,57.8955,58.0236,57.8497,58.0145,305165.0
2020-11-10 14:00:00,63.38,63.38,63.22,63.27,482739.0,58.0145,58.0145,57.868,57.9138,482739.0
2020-11-10 14:30:00,63.27,63.38,63.24,63.34,450930.0,57.9138,58.0145,57.8863,57.9778,450930.0
2020-11-10 15:00:00,63.33,63.35,63.13,63.23,498537.0,57.9687,57.987,57.7856,57.8771,498537.0
2020-11-10 15:30:00,63.24,63.31,63.02,63.08,1180370.0,57.8863,57.9504,57.6849,57.7398,1180370.0
2020-11-11 09:30:00,63.43,63.62,63.38,63.48,570823.0,58.0602,58.2341,58.0145,58.106,570823.0
2020-11-11 10:00:00,63.49,63.56,63.42,63.51,644984.0,58.1151,58.1792,58.0511,58.1334,644984.0
2020-11-11 10:30:00,63.51,63.54,63.39,63.47,372180.0,58.1334,58.1609,58.0236,58.0968,372180.0
2020-11-11 11:00:00,63.46,63.5,63.4,63.5,164252.0,58.0877,58.1243,58.0328,58.1243,164252.0
2020-11-11 11:30:00,63.5,63.51,63.41,63.49,141338.0,58.1243,58.1334,58.0419,58.1151,141338.0
2020-11-11 12:00:00,63.49,63.5,63.38,63.41,187303.0,58.1151,58.1243,58.0145,58.0419,187303.0
2020-11-11 12:30:00,63.41,63.49,63.4,63.49,668878.0,58.0419,58.1151,58.0328,58.1151,668878.0
2020-11-11 13:00:00,63.49,63.5,63.44,63.48,291338.0,58.1151,58.1243,58.0694,58.106,291338.0
2020-11-11 13:30:00,63.47,63.5,63.44,63.47,471247.0,58.0968,58.1243,58.0694,58.0968,471247.0
2020-11-11 14:00:00,63.47,63.56,63.4,63.4,620472.0,58.0968,58.1792,58.0328,58.0328,620472.0
2020-11-11 14:30:00,63.41,63.42,63.26,63.35,522357.0,58.0419,58.0511,57.9046,57.987,522357.0
2020-11-11 15:00:00,63.35,63.38,63.24,63.26,729686.0,57.987,58.0145,57.8863,57.9046,729686.0
2020-11-11 15:30:00,63.25,63.49,63.25,63.44,1642822.0,57.8955,58.1151,57.8955,58.0694,1642822.0
2020-11-12 09:30:00,62.67,62.73,62.61,62.68,841479.0,57.3646,57.4195,57.3096,57.3737,841479.0
2020-11-12 10:00:00,62.68,62.86,62.67,62.8,473910.0,57.3737,57.5385,57.3646,57.4836,473910.0
2020-11-12 10:30:00,62.8,62.96,62.8,62.95,2725456.0,57.4836,57.63,57.4836,57.6209,2725456.0
2020-11-12 11:00:00,62.94,62.96,62.85,62.96,604343.0,57.6117,57.63,57.5293,57.63,604343.0
2020-11-12 11:30:00,62.95,62.97,62.78,62.87,319053.0,57.6209,57.6392,57.4652,57.5476,319053.0
2020-11-12 12:00:00,62.86,62.92,62.79,62.79,407584.0,57.5385,57.5934,57.4744,57.4744,407584.0
2020-11-12 12:30:00,62.8,62.82,62.61,62.74,683406.0,57.4836,57.5019,57.3096,57.4286,683406.0
2020-11-12 13:00:00,62.73,62.74,62.58,62.64,325917.0,57.4195,57.4286,57.2822,57.3371,325917.0
2020-11-12 13:30:00,62.63,62.75,62.62,62.74,274046.0,57.3279,57.4378,57.3188,57.4286,274046.0
2020-11-12 14:00:00,62.74,62.78,62.63,62.68,1163800.0,57.4286,57.4652,57.3279,57.3737,1163800.0
2020-11-12 14:30:00,62.67,62.7,62.43,62.49,320440.0,57.3646,57.392,57.1449,57.1998,320440.0
2020-11-12 15:00:00,62.49,62.57,62.41,62.49,431555.0,57.1998,57.273,57.1266,57.1998,431555.0
2020-11-12 15:30:00,62.49,62.56,62.4,62.49,819276.0,57.1998,57.2639,57.1174,57.1998,819276.0
2020-11-13 09:30:00,62.63,62.74,62.6,62.72,567609.0,57.3279,57.4286,57.3005,57.4103,567609.0
2020-11-13 10:00:00,62.71,62.84,62.67,62.83,712295.0,57.4012,57.5202,57.3646,57.511,712295.0
2020-11-13 10:30:00,62.83,62.91,62.79,62.84,860758.0,57.511,57.5842,57.4744,57.5202,860758.0
2020-11-13 11:00:00,62.85,63.03,62.84,62.93,359683.0,57.5293,57.6941,57.5202,57.6025,359683.0
2020-11-13 11:30:00,62.92,62.97,62.85,62.95,255005.0,57.5934,57.6392,57.5293,57.6209,255005.0
2020-11-13 12:00:00,62.95,62.99,62.91,62.97,151778.0,57.6209,57.6575,57.5842,57.6392,151778.0
2020-11-13 12:30:00,62.97,63.03,62.96,63.03,138858.0,57.6392,57.6941,57.63,57.6941,138858.0
2020-11-13 13:00:00,63.03,63.15,62.98,63.08,678140.0,57.6941,57.8039,57.6483,57.7398,678140.0
2020-11-13 13:30:00,63.07,63.11,63.02,63.1,131319.0,57.7307,57.7673,57.6849,57.7582,131319.0
2020-11-13 14:00:00,63.1,63.25,63.1,63.2,232011.0,57.7582,57.8955,57.7582,57.8497,232011.0
2020-11-13 14:30:00,63.2,63.4,63.2,63.37,366487.0,57.8497,58.0328,57.8497,58.0053,366487.0
2020-11-13 15:00:00,63.36,63.43,63.33,63.42,720278.0,57.9961,58.0602,57.9687,58.0511,720278.0
2020-11-13 15:30:00,63.42,63.51,63.28,63.41,803876.0,58.0511,58.1334,57.9229,58.0419,803876.0
2020-11-16 09:30:00,64.21,64.25,64.08,64.14,851692.0,58.7742,58.8108,58.6552,58.7101,851692.0
2020-11-16 10:00:00,64.14,64.21,64.06,64.2,619523.0,58.7101,58.7742,58.6369,58.765,619523.0
2020-11-16 10:30:00,64.21,64.21,64.11,64.18,385443.0,58.7742,58.7742,58.6827,58.7467,385443.0
2020-11-16 11:00:00,64.18,64.18,64.03,64.05,270008.0,58.7467,58.7467,58.6094,58.6277,270008.0
2020-11-16 11:30:00,64.05,64.07,63.97,64.03,320481.0,58.6277,58.646,58.5545,58.6094,320481.0
2020-11-16 12:00:00,64.03,64.09,63.97,64.0,624026.0,58.6094,58.6643,58.5545,58.582,624026.0
2020-11-16 12:30:00,64.0,64.09,63.98,64.08,306471.0,58.582,58.6643,58.5637,58.6552,306471.0
2020-11-16 13:00:00,64.08,64.12,63.98,63.98,535985.0,58.6552,58.6918,58.5637,58.5637,535985.0
2020-11-16 13:30:00,63.97,64.03,63.91,63.99,282710.0,58.5545,58.6094,58.4996,58.5728,282710.0
2020-11-16 14:00:00,63.99,64.05,63.95,64.04,300103.0,58.5728,58.6277,58.5362,58.6186,300103.0
2020-11-16 14:30:00,64.04,64.06,63.94,63.96,220192.0,58.6186,58.6369,58.527,58.5453,220192.0
2020-11-16 15:00:00,63.96,64.06,63.87,63.99,419839.0,58.5453,58.6369,58.463,58.5728,419839.0
2020-11-16 15:30:00,63.99,64.29,63.98,64.29,1543548.0,58.5728,58.8474,58.5637,58.8474,1543548.0
2020-11-17 09:30:00,63.89,63.93,63.84,63.87,552777.0,58.4813,58.5179,58.4355,58.463,552777.0
2020-11-17 10:00:00,63.87,64.07,63.84,64.06,285022.0,58.463,58.646,58.4355,58.6369,285022.0
2020-11-17 10:30:00,64.06,64.19,64.05,64.16,278278.0,58.6369,58.7559,58.6277,58.7284,278278.0
2020-11-17 11:00:00,64.15,64.21,64.13,64.17,399610.0,58.7193,58.7742,58.701,58.7376,399610.0
2020-11-17 11:30:00,64.17,64.23,64.12,64.14,352012.0,58.7376,58.7925,58.6918,58.7101,352012.0
2020-11-17 12:00:00,64.14,64.18,64.05,64.07,335394.0,58.7101,58.7467,58.6277,58.646,335394.0
2020-11-17 12:30:00,64.06,64.07,64.0,64.03,937543.0,58.6369,58.646,58.582,58.6094,937543.0
2020-11-17 13:00:00,64.03,64.16,64.02,64.11,627626.0,58.6094,58.7284,58.6003,58.6827,627626.0
2020-11-17 13:30:00,64.11,64.13,64.07,64.13,388898.0,58.6827,58.701,58.646,58.701,388898.0
2020-11-17 14:00:00,64.13,64.25,64.13,64.23,307140.0,58.701,58.8108,58.701,58.7925,307140.0
2020-11-17 14:30:00,64.23,64.27,64.2,64.2,132590.0,58.7925,58.8291,58.765,58.765,132590.0
2020-11-17 15:00:00,64.2,64.21,63.97,63.99,303289.0,58.765,58.7742,58.5545,58.5728,303289.0
2020-11-17 15:30:00,63.99,64.09,63.92,64.01,3420313.0,58.5728,58.6643,58.5087,58.5911,3420313.0
2020-11-18 09:30:00,63.9,63.96,63.85,63.92,374841.0,58.4904,58.5453,58.4447,58.5087,374841.0
2020-11-18 10:00:00,63.94,64.12,63.93,64.11,556216.0,58.527,58.6918,58.5179,58.6827,556216.0
2020-11-18 10:30:00,64.1,64.16,64.05,64.13,244810.0,58.6735,58.7284,58.6277,58.701,244810.0
2020-11-18 11:00:00,64.12,64.18,64.1,64.17,363910.0,58.6918,58.7467,58.6735,58.7376,363910.0
2020-11-18 11:30:00,64.16,64.19,64.13,64.16,272944.0,58.7284,58.7559,58.701,58.7284,272944.0
2020-11-18 12:00:00,64.17,64.2,64.12,64.15,229674.0,58.7376,58.765,58.6918,58.7193,229674.0
2020-11-18 12:30:00,64.15,64.17,64.07,64.09,143845.0,58.7193,58.7376,58.646,58.6643,143845.0
2020-11-18 13:00:00,64.09,64.13,64.05,64.06,187496.0,58.6643,58.701,58.6277,58.6369,187496.0
2020-11-18 13:30:00,64.06,64.1,64.0,64.06,296219.0,58.6369,58.6735,58.582,58.6369,296219.0
2020-11-18 14:00:00,64.06,64.09,63.89,63.92,190862.0,58.6369,58.6643,58.4813,58.5087,190862.0
2020-11-18 14:30:00,63.91,63.99,63.87,63.95,665555.0,58.4996,58.5728,58.463,58.5362,665555.0
2020-11-18 15:00:00,63.94,63.95,63.79,63.8,470200.0,58.527,58.5362,58.3897,58.3989,470200.0
2020-11-18 15:30:00,63.8,63.81,63.59,63.59,775006.0,58.3989,58.408,58.2067,58.2067,775006.0
2020-11-19 09:30:00,63.69,63.85,63.59,63.8,607714.0,58.2982,58.4447,58.2067,58.3989,607714.0
2020-11-19 10:00:00,63.8,63.85,63.7,63.77,551217.0,58.3989,58.4447,58.3074,58.3714,551217.0
2020-11-19 10:30:00,63.77,63.9,63.74,63.86,578076.0,58.3714,58.4904,58.344,58.4538,578076.0
2020-11-19 11:00:00,63.86,63.91,63.8,63.86,388475.0,58.4538,58.4996,58.3989,58.4538,388475.0
2020-11-19 11:30:00,63.87,63.88,63.8,63.81,199325.0,58.463,58.4721,58.3989,58.408,199325.0
2020-11-19 12:00:00,63.82,63.83,63.74,63.78,524351.0,58.4172,58.4264,58.344,58.3806,524351.0
2020-11-19 12:30:00,63.78,63.81,63.68,63.7,269844.0,58.3806,58.408,58.2891,58.3074,269844.0
2020-11-19 13:00:00,63.7,63.81,63.7,63.78,437459.0,58.3074,58.408,58.3074,58.3806,437459.0
2020-11-19 13:30:00,63.78,63.85,63.76,63.85,181664.0,58.3806,58.4447,58.3623,58.4447,181664.0
2020-11-19 14:00:00,63.85,63.89,63.81,63.84,284714.0,58.4447,58.4813,58.408,58.4355,284714.0
2020-11-19 14:30:00,63.84,63.96,63.83,63.9,298592.0,58.4355,58.5453,58.4264,58.4904,298592.0
2020-11-19 15:00:00,63.9,63.98,63.83,63.95,867131.0,58.4904,58.5637,58.4264,58.5362,867131.0
2020-11-19 15:30:00,63.95,64.05,63.92,64.03,1095143.0,58.5362,58.6277,58.5087,58.6094,1095143.0
2020-11-20 09:30:00,64.38,64.5,64.34,64.41,814155.0,58.9298,59.0396,58.8932,58.9573,814155.0
2020-11-20 10:00:00,64.4,64.46,64.29,64.42,454397.0,58.9481,59.003,58.8474,58.9664,454397.0
2020-11-20 10:30:00,64.43,64.48,64.36,64.37,619599.0,58.9756,59.0213,58.9115,58.9206,619599.0
2020-11-20 11:00:00,64.37,64.44,64.36,64.43,514152.0,58.9206,58.9847,58.9115,58.9756,514152.0
2020-11-20 11:30:00,64.43,64.5,64.4,64.47,372289.0,58.9756,59.0396,58.9481,59.0122,372289.0
2020-11-20 12:00:00,64.47,64.49,64.41,64.48,265483.0,59.0122,59.0305,58.9573,59.0213,265483.0
2020-11-20 12:30:00,64.49,64.55,64.47,64.53,336633.0,59.0305,59.0854,59.0122,59.0671,336633.0
2020-11-20 13:00:00,64.53,64.6,64.53,64.6,353610.0,59.0671,59.1312,59.0671,59.1312,353610.0
2020-11-20 13:30:00,64.59,64.63,64.55,64.57,328341.0,59.122,59.1586,59.0854,59.1037,328341.0
2020-11-20 14:00:00,64.58,64.64,64.57,64.64,239398.0,59.1129,59.1678,59.1037,59.1678,239398.0
2020-11-20 14:30:00,64.64,64.73,64.63,64.72,449462.0,59.1678,59.2502,59.1586,59.241,449462.0
2020-11-20 15:00:00,64.72,64.77,64.64,64.66,534238.0,59.241,59.2868,59.1678,59.1861,534238.0
2020-11-20 15:30:00,64.66,64.81,64.64,64.75,1529803.0,59.1861,59.3234,59.1678,59.2685,1529803.0
2020-11-23 09:30:00,65.22,65.33,65.12,65.12,677088.0,59.6987,59.7994,59.6071,59.6071,677088.0
2020-11-23 10:00:00,65.13,65.15,64.94,64.95,498151.0,59.6163,59.6346,59.4424,59.4515,498151.0
2020-11-23 10:30:00,64.94,65.13,64.93,64.99,510277.0,59.4424,59.6163,59.4332,59.4882,510277.0
2020-11-23 11:00:00,64.99,65.02,64.76,64.9,466209.0,59.4882,59.5156,59.2776,59.4058,466209.0
2020-11-23 11:30:00,64.88,64.9,64.76,64.88,325236.0,59.3875,59.4058,59.2776,59.3875,325236.0
2020-11-23 12:00:00,64.87,65.01,64.8,64.95,198664.0,59.3783,59.5065,59.3142,59.4515,198664.0
2020-11-23 12:30:00,64.95,65.07,64.94,65.06,124896.0,59.4515,59.5614,59.4424,59.5522,124896.0
2020-11-23 13:00:00,65.06,65.09,64.99,65.05,97796.0,59.5522,59.5797,59.4882,59.5431,97796.0
2020-11-23 13:30:00,65.05,65.06,64.95,64.97,100341.0,59.5431,59.5522,59.4515,59.4698,100341.0
2020-11-23 14:00:00,64.97,64.98,64.82,64.85,224162.0,59.4698,59.479,59.3325,59.36,224162.0
2020-11-23 14:30:00,64.85,65.01,64.75,65.01,492800.0,59.36,59.5065,59.2685,59.5065,492800.0
2020-11-23 15:00:00,65.01,65.12,64.99,65.05,461587.0,59.5065,59.6071,59.4882,59.5431,461587.0
2020-11-23 15:30:00,65.05,65.05,64.72,64.78,1467447.0,59.5431,59.5431,59.241,59.2959,1467447.0
2020-11-24 09:30:00,65.61,65.61,65.43,65.6,784946.0,60.0557,60.0557,59.8909,60.0465,784946.0
2020-11-24 10:00:00,65.59,65.73,65.55,65.7,1335301.0,60.0374,60.1655,60.0007,60.138,1335301.0
2020-11-24 10:30:00,65.7,65.77,65.61,65.73,436325.0,60.138,60.2021,60.0557,60.1655,436325.0
2020-11-24 11:00:00,65.74,65.81,65.68,65.78,615897.0,60.1747,60.2387,60.1197,60.2113,615897.0
2020-11-24 11:30:00,65.78,65.87,65.75,65.81,475433.0,60.2113,60.2937,60.1838,60.2387,475433.0
2020-11-24 12:00:00,65.81,65.82,65.72,65.77,452606.0,60.2387,60.2479,60.1564,60.2021,452606.0
2020-11-24 12:30:00,65.76,65.82,65.73,65.81,134622.0,60.193,60.2479,60.1655,60.2387,134622.0
2020-11-24 13:00:00,65.81,65.83,65.72,65.74,143546.0,60.2387,60.257,60.1564,60.1747,143546.0
2020-11-24 13:30:00,65.76,65.83,65.73,65.79,205605.0,60.193,60.257,60.1655,60.2204,205605.0
2020-11-24 14:00:00,65.78,65.82,65.67,65.67,134357.0,60.2113,60.2479,60.1106,60.1106,134357.0
2020-11-24 14:30:00,65.68,65.8,65.67,65.79,299516.0,60.1197,60.2296,60.1106,60.2204,299516.0
2020-11-24 15:00:00,65.78,65.8,65.65,65.69,438721.0,60.2113,60.2296,60.0923,60.1289,438721.0
2020-11-24 15:30:00,65.69,65.81,65.64,65.75,930255.0,60.1289,60.2387,60.0831,60.1838,930255.0
2020-11-25 09:30:00,65.0,65.02,64.84,64.9,693563.0,59.4973,59.5156,59.3509,59.4058,693563.0
2020-11-25 10:00:00,64.89,65.04,64.79,65.03,802112.0,59.3966,59.5339,59.3051,59.5248,802112.0
2020-11-25 10:30:00,65.04,65.2,65.03,65.1,872299.0,59.5339,59.6804,59.5248,59.5888,872299.0
2020-11-25 11:00:00,65.1,65.21,65.08,65.2,659790.0,59.5888,59.6895,59.5705,59.6804,659790.0
2020-11-25 11:30:00,65.2,65.28,65.16,65.26,856701.0,59.6804,59.7536,59.6438,59.7353,856701.0
2020-11-25 12:00:00,65.27,65.37,65.24,65.25,403766.0,59.7444,59.836,59.717,59.7261,403766.0
2020-11-25 12:30:00,65.25,65.34,65.23,65.31,147722.0,59.7261,59.8085,59.7078,59.7811,147722.0
2020-11-25 13:00:00,65.31,65.38,65.31,65.32,160269.0,59.7811,59.8451,59.7811,59.7902,160269.0
2020-11-25 13:30:00,65.32,65.46,65.29,65.46,266587.0,59.7902,59.9184,59.7628,59.9184,266587.0
2020-11-25 14:00:00,65.46,65.48,65.32,65.4,330254.0,59.9184,59.9367,59.7902,59.8634,330254.0
2020-11-25 14:30:00,65.42,65.44,65.33,65.4,355309.0,59.8818,59.9001,59.7994,59.8634,355309.0
2020-11-25 15:00:00,65.4,65.46,65.33,65.39,300895.0,59.8634,59.9184,59.7994,59.8543,300895.0
2020-11-25 15:30:00,65.38,65.39,65.24,65.27,977389.0,59.8451,59.8543,59.717,59.7444,977389.0
2020-11-27 09:30:00,66.12,66.32,66.05,66.23,712012.0,60.5225,60.7056,60.4584,60.6232,712012.0
2020-11-27 10:00:00,66.23,66.36,66.18,66.29,581015.0,60.6232,60.7422,60.5774,60.6781,581015.0
2020-11-27 10:30:00,66.28,66.33,66.22,66.23,513839.0,60.6689,60.7147,60.614,60.6232,513839.0
2020-11-27 11:00:00,66.23,66.27,66.15,66.25,518701.0,60.6232,60.6598,60.55,60.6415,518701.0
2020-11-27 11:30:00,66.25,66.27,66.16,66.21,282876.0,60.6415,60.6598,60.5591,60.6049,282876.0
2020-11-27 12:00:00,66.2,66.23,66.13,66.15,344396.0,60.5957,60.6232,60.5316,60.55,344396.0
2020-11-27 12:30:00,66.15,66.25,66.14,66.23,1098856.0,60.55,60.6415,60.5408,60.6232,1098856.0
2020-11-30 09:30:00,65.31,65.39,65.22,65.31,821155.0,59.7811,59.8543,59.6987,59.7811,821155.0
2020-11-30 10:00:00,65.31,65.38,65.21,65.22,1182007.0,59.7811,59.8451,59.6895,59.6987,1182007.0
2020-11-30 10:30:00,65.21,65.23,64.99,65.12,1061550.0,59.6895,59.7078,59.4882,59.6071,1061550.0
2020-11-30 11:00:00,65.13,65.19,64.9,64.91,605937.0,59.6163,59.6712,59.4058,59.4149,605937.0
2020-11-30 11:30:00,64.91,64.98,64.77,64.95,726559.0,59.4149,59.479,59.2868,59.4515,726559.0
2020-11-30 12:00:00,64.95,64.99,64.89,64.95,513125.0,59.4515,59.4882,59.3966,59.4515,513125.0
2020-11-30 12:30:00,64.94,65.03,64.93,65.03,718711.0,59.4424,59.5248,59.4332,59.5248,718711.0
2020-11-30 13:00:00,65.02,65.05,64.95,65.0,652426.0,59.5156,59.5431,59.4515,59.4973,652426.0
2020-11-30 13:30:00,65.01,65.06,64.91,64.92,474854.0,59.5065,59.5522,59.4149,59.4241,474854.0
2020-11-30 14:00:00,64.92,64.96,64.88,64.95,645359.0,59.4241,59.4607,59.3875,59.4515,645359.0
2020-11-30 14:30:00,64.95,64.95,64.81,64.91,686646.0,59.4515,59.4515,59.3234,59.4149,686646.0
2020-11-30 15:00:00,64.92,64.92,64.64,64.65,1363899.0,59.4241,59.4241,59.1678,59.1769,1363899.0
2020-11-30 15:30:00,64.65,64.69,64.36,64.38,3236506.0,59.1769,59.2136,58.9115,58.9298,3236506.0
2020-12-01 09:30:00,65.57,65.72,65.51,65.65,903485.0,60.0191,60.1564,59.9641,60.0923,903485.0
2020-12-01 10:00:00,65.65,65.7,65.57,65.67,978464.0,60.0923,60.138,60.0191,60.1106,978464.0
2020-12-01 10:30:00,65.67,65.68,65.56,65.61,979860.0,60.1106,60.1197,60.0099,60.0557,979860.0
2020-12-01 11:00:00,65.61,65.88,65.61,65.85,902819.0,60.0557,60.3028,60.0557,60.2753,902819.0
2020-12-01 11:30:00,65.85,65.93,65.75,65.78,914794.0,60.2753,60.3486,60.1838,60.2113,914794.0
2020-12-01 12:00:00,65.77,65.9,65.77,65.85,386479.0,60.2021,60.3211,60.2021,60.2753,386479.0
2020-12-01 12:30:00,65.86,65.91,65.82,65.88,303202.0,60.2845,60.3303,60.2479,60.3028,303202.0
2020-12-01 13:00:00,65.88,65.89,65.84,65.87,280682.0,60.3028,60.312,60.2662,60.2937,280682.0
2020-12-01 13:30:00,65.87,65.9,65.84,65.87,153399.0,60.2937,60.3211,60.2662,60.2937,153399.0
2020-12-01 14:00:00,65.87,65.93,65.81,65.84,262666.0,60.2937,60.3486,60.2387,60.2662,262666.0
2020-12-01 14:30:00,65.84,65.88,65.76,65.77,378495.0,60.2662,60.3028,60.193,60.2021,378495.0
2020-12-01 15:00:00,65.77,65.77,65.59,65.71,880879.0,60.2021,60.2021,60.0374,60.1472,880879.0
2020-12-01 15:30:00,65.71,65.84,65.65,65.75,3881615.0,60.1472,60.2662,60.0923,60.1838,3881615.0
2020-12-02 09:30:00,65.46,65.58,65.37,65.56,705049.0,59.9184,60.0282,59.836,60.0099,705049.0
2020-12-02 10:00:00,65.58,65.64,65.55,65.62,294369.0,60.0282,60.0831,60.0007,60.0648,294369.0
2020-12-02 10:30:00,65.62,65.67,65.58,65.63,540482.0,60.0648,60.1106,60.0282,60.074,540482.0
2020-12-02 11:00:00,65.63,65.69,65.6,65.66,625337.0,60.074,60.1289,60.0465,60.1014,625337.0
2020-12-02 11:30:00,65.66,65.75,65.62,65.7,376265.0,60.1014,60.1838,60.0648,60.138,376265.0
2020-12-02 12:00:00,65.7,65.72,65.66,65.68,374573.0,60.138,60.1564,60.1014,60.1197,374573.0
2020-12-02 12:30:00,65.68,65.72,65.63,65.64,263461.0,60.1197,60.1564,60.074,60.0831,263461.0
2020-12-02 13:00:00,65.65,65.68,65.63,65.65,429540.0,60.0923,60.1197,60.074,60.0923,429540.0
2020-12-02 13:30:00,65.65,65.68,65.6,65.63,271077.0,60.0923,60.1197,60.0465,60.074,271077.0
2020-12-02 14:00:00,65.63,65.7,65.54,65.68,321238.0,60.074,60.138,59.9916,60.1197,321238.0
2020-12-02 14:30:00,65.68,65.72,65.65,65.7,438195.0,60.1197,60.1564,60.0923,60.138,438195.0
2020-12-02 15:00:00,65.7,65.72,65.59,65.63,594527.0,60.138,60.1564,60.0374,60.074,594527.0
2020-12-02 15:30:00,65.63,65.65,65.57,65.62,1292111.0,60.074,60.0923,60.0191,60.0648,1292111.0
2020-12-03 09:30:00,65.84,65.9,65.79,65.85,279459.0,60.2662,60.3211,60.2204,60.2753,279459.0
2020-12-03 10:00:00,65.85,65.97,65.85,65.92,325496.0,60.2753,60.3852,60.2753,60.3394,325496.0
2020-12-03 10:30:00,65.92,66.01,65.91,65.95,379562.0,60.3394,60.4218,60.3303,60.3669,379562.0
2020-12-03 11:00:00,65.95,65.95,65.85,65.93,223559.0,60.3669,60.3669,60.2753,60.3486,223559.0
2020-12-03 11:30:00,65.93,66.0,65.93,66.0,193439.0,60.3486,60.4126,60.3486,60.4126,193439.0
2020-12-03 12:00:00,66.0,66.04,65.85,65.87,248361.0,60.4126,60.4493,60.2753,60.2937,248361.0
2020-12-03 12:30:00,65.87,65.91,65.81,65.86,198950.0,60.2937,60.3303,60.2387,60.2845,198950.0
2020-12-03 13:00:00,65.86,65.88,65.8,65.83,143894.0,60.2845,60.3028,60.2296,60.257,143894.0
2020-12-03 13:30:00,65.82,65.83,65.76,65.79,268934.0,60.2479,60.257,60.193,60.2204,268934.0
2020-12-03 14:00:00,65.79,65.86,65.79,65.84,203130.0,60.2204,60.2845,60.2204,60.2662,203130.0
2020-12-03 14:30:00,65.84,65.91,65.84,65.89,333232.0,60.2662,60.3303,60.2662,60.312,333232.0
2020-12-03 15:00:00,65.88,65.95,65.85,65.95,270207.0,60.3028,60.3669,60.2753,60.3669,270207.0
2020-12-03 15:30:00,65.95,65.95,65.68,65.76,1238097.0,60.3669,60.3669,60.1197,60.193,1238097.0
2020-12-04 09:30:00,65.85,65.98,65.8,65.95,485120.0,60.2753,60.3943,60.2296,60.3669,485120.0
2020-12-04 10:00:00,65.95,65.96,65.84,65.84,1101254.0,60.3669,60.376,60.2662,60.2662,1101254.0
2020-12-04 10:30:00,65.84,65.91,65.83,65.87,518596.0,60.2662,60.3303,60.257,60.2937,518596.0
2020-12-04 11:00:00,65.87,65.94,65.86,65.9,518201.0,60.2937,60.3577,60.2845,60.3211,518201.0
2020-12-04 11:30:00,65.9,66.01,65.89,65.98,222216.0,60.3211,60.4218,60.312,60.3943,222216.0
2020-12-04 12:00:00,65.97,66.0,65.95,65.99,137042.0,60.3852,60.4126,60.3669,60.4035,137042.0
2020-12-04 12:30:00,65.99,66.03,65.94,65.97,95222.0,60.4035,60.4401,60.3577,60.3852,95222.0
2020-12-04 13:00:00,65.97,66.02,65.95,65.99,93027.0,60.3852,60.431,60.3669,60.4035,93027.0
2020-12-04 13:30:00,66.0,66.03,65.97,65.98,96646.0,60.4126,60.4401,60.3852,60.3943,96646.0
2020-12-04 14:00:00,65.98,66.01,65.94,65.95,156569.0,60.3943,60.4218,60.3577,60.3669,156569.0
2020-12-04 14:30:00,65.95,65.97,65.88,65.93,135823.0,60.3669,60.3852,60.3028,60.3486,135823.0
2020-12-04 15:00:00,65.93,65.94,65.83,65.89,285352.0,60.3486,60.3577,60.257,60.312,285352.0
2020-12-04 15:30:00,65.89,66.06,65.87,66.06,2532394.0,60.312,60.4676,60.2937,60.4676,2532394.0
2020-12-07 09:30:00,65.2,65.27,65.12,65.2,516384.0,59.6804,59.7444,59.6071,59.6804,516384.0
2020-12-07 10:00:00,65.21,65.21,65.12,65.15,460087.0,59.6895,59.6895,59.6071,59.6346,460087.0
2020-12-07 10:30:00,65.15,65.26,65.15,65.22,587398.0,59.6346,59.7353,59.6346,59.6987,587398.0
2020-12-07 11:00:00,65.22,65.35,65.21,65.34,458924.0,59.6987,59.8177,59.6895,59.8085,458924.0
2020-12-07 11:30:00,65.34,65.39,65.29,65.34,512825.0,59.8085,59.8543,59.7628,59.8085,512825.0
2020-12-07 12:00:00,65.33,65.38,65.3,65.33,420228.0,59.7994,59.8451,59.7719,59.7994,420228.0
2020-12-07 12:30:00,65.33,65.34,65.24,65.26,257467.0,59.7994,59.8085,59.717,59.7353,257467.0
2020-12-07 13:00:00,65.25,65.26,65.18,65.2,261004.0,59.7261,59.7353,59.6621,59.6804,261004.0
2020-12-07 13:30:00,65.2,65.23,65.12,65.18,208371.0,59.6804,59.7078,59.6071,59.6621,208371.0
2020-12-07 14:00:00,65.18,65.23,65.15,65.22,319683.0,59.6621,59.7078,59.6346,59.6987,319683.0
2020-12-07 14:30:00,65.22,65.24,65.1,65.13,513049.0,59.6987,59.717,59.5888,59.6163,513049.0
2020-12-07 15:00:00,65.14,65.16,65.03,65.06,496665.0,59.6255,59.6438,59.5248,59.5522,496665.0
2020-12-07 15:30:00,65.06,65.13,64.87,65.08,1491602.0,59.5522,59.6163,59.3783,59.5705,1491602.0
2020-12-08 09:30:00,65.0,65.11,64.92,65.07,521239.0,59.4973,59.598,59.4241,59.5614,521239.0
2020-12-08 10:00:00,65.07,65.11,64.95,65.02,379863.0,59.5614,59.598,59.4515,59.5156,379863.0
2020-12-08 10:30:00,65.03,65.17,65.01,65.16,305640.0,59.5248,59.6529,59.5065,59.6438,305640.0
2020-12-08 11:00:00,65.17,65.23,65.16,65.21,194194.0,59.6529,59.7078,59.6438,59.6895,194194.0
2020-12-08 11:30:00,65.21,65.25,65.17,65.23,174993.0,59.6895,59.7261,59.6529,59.7078,174993.0
2020-12-08 12:00:00,65.24,65.26,65.22,65.25,105457.0,59.717,59.7353,59.6987,59.7261,105457.0
2020-12-08 12:30:00,65.23,65.31,65.23,65.27,73140.0,59.7078,59.7811,59.7078,59.7444,73140.0
2020-12-08 13:00:00,65.27,65.31,65.26,65.29,124237.0,59.7444,59.7811,59.7353,59.7628,124237.0
2020-12-08 13:30:00,65.3,65.31,65.23,65.25,81255.0,59.7719,59.7811,59.7078,59.7261,81255.0
2020-12-08 14:00:00,65.24,65.32,65.23,65.3,93645.0,59.717,59.7902,59.7078,59.7719,93645.0
2020-12-08 14:30:00,65.3,65.31,65.22,65.25,192483.0,59.7719,59.7811,59.6987,59.7261,192483.0
2020-12-08 15:00:00,65.24,65.26,65.18,65.24,303403.0,59.717,59.7353,59.6621,59.717,303403.0
2020-12-08 15:30:00,65.23,65.26,65.18,65.23,809842.0,59.7078,59.7353,59.6621,59.7078,809842.0
2020-12-09 09:30:00,65.88,65.88,65.75,65.81,448449.0,60.3028,60.3028,60.1838,60.2387,448449.0
2020-12-09 10:00:00,65.81,65.82,65.68,65.77,532181.0,60.2387,60.2479,60.1197,60.2021,532181.0
2020-12-09 10:30:00,65.76,65.77,65.67,65.7,263305.0,60.193,60.2021,60.1106,60.138,263305.0
2020-12-09 11:00:00,65.7,65.7,65.59,65.65,239782.0,60.138,60.138,60.0374,60.0923,239782.0
2020-12-09 11:30:00,65.65,65.69,65.58,65.69,195995.0,60.0923,60.1289,60.0282,60.1289,195995.0
2020-12-09 12:00:00,65.69,65.69,65.55,65.59,164960.0,60.1289,60.1289,60.0007,60.0374,164960.0
2020-12-09 12:30:00,65.59,65.59,65.46,65.56,612832.0,60.0374,60.0374,59.9184,60.0099,612832.0
2020-12-09 13:00:00,65.55,65.56,65.45,65.48,304814.0,60.0007,60.0099,59.9092,59.9367,304814.0
2020-12-09 13:30:00,65.47,65.47,65.2,65.2,499667.0,59.9275,59.9275,59.6804,59.6804,499667.0
2020-12-09 14:00:00,65.2,65.39,65.2,65.39,314514.0,59.6804,59.8543,59.6804,59.8543,314514.0
2020-12-09 14:30:00,65.38,65.46,65.34,65.45,209855.0,59.8451,59.9184,59.8085,59.9092,209855.0
2020-12-09 15:00:00,65.44,65.49,65.4,65.43,322091.0,59.9001,59.9458,59.8634,59.8909,322091.0
2020-12-09 15:30:00,65.43,65.77,65.43,65.71,2332688.0,59.8909,60.2021,59.8909,60.1472,2332688.0
2020-12-10 09:30:00,65.38,65.7,65.34,65.69,346680.0,59.8451,60.138,59.8085,60.1289,346680.0
2020-12-10 10:00:00,65.7,65.77,65.61,65.63,701113.0,60.138,60.2021,60.0557,60.074,701113.0
2020-12-10 10:30:00,65.62,65.76,65.6,65.7,547079.0,60.0648,60.193,60.0465,60.138,547079.0
2020-12-10 11:00:00,65.71,65.74,65.68,65.69,317436.0,60.1472,60.1747,60.1197,60.1289,317436.0
2020-12-10 11:30:00,65.68,65.7,65.58,65.62,215453.0,60.1197,60.138,60.0282,60.0648,215453.0
2020-12-10 12:00:00,65.62,65.73,65.6,65.72,116784.0,60.0648,60.1655,60.0465,60.1564,116784.0
2020-12-10 12:30:00,65.73,65.75,65.65,65.67,321605.0,60.1655,60.1838,60.0923,60.1106,321605.0
2020-12-10 13:00:00,65.68,65.76,65.65,65.71,128758.0,60.1197,60.193,60.0923,60.1472,128758.0
2020-12-10 13:30:00,65.7,65.76,65.68,65.75,113800.0,60.138,60.193,60.1197,60.1838,113800.0
2020-12-10 14:00:00,65.75,65.76,65.67,65.69,173784.0,60.1838,60.193,60.1106,60.1289,173784.0
2020-12-10 14:30:00,65.69,65.79,65.68,65.74,112080.0,60.1289,60.2204,60.1197,60.1747,112080.0
2020-12-10 15:00:00,65.73,65.88,65.73,65.84,207959.0,60.1655,60.3028,60.1655,60.2662,207959.0
2020-12-10 15:30:00,65.85,65.91,65.78,65.8,1607403.0,60.2753,60.3303,60.2113,60.2296,1607403.0
2020-12-11 09:30:00,65.78,65.8,65.7,65.78,266143.0,60.2113,60.2296,60.138,60.2113,266143.0
2020-12-11 10:00:00,65.78,65.95,65.77,65.92,391378.0,60.2113,60.3669,60.2021,60.3394,391378.0
2020-12-11 10:30:00,65.92,65.93,65.76,65.8,261377.0,60.3394,60.3486,60.193,60.2296,261377.0
2020-12-11 11:00:00,65.8,65.89,65.8,65.81,281173.0,60.2296,60.312,60.2296,60.2387,281173.0
2020-12-11 11:30:00,65.82,65.85,65.78,65.82,236066.0,60.2479,60.2753,60.2113,60.2479,236066.0
2020-12-11 12:00:00,65.83,65.86,65.74,65.79,211251.0,60.257,60.2845,60.1747,60.2204,211251.0
2020-12-11 12:30:00,65.8,65.81,65.75,65.8,190148.0,60.2296,60.2387,60.1838,60.2296,190148.0
2020-12-11 13:00:00,65.8,65.8,65.72,65.79,673663.0,60.2296,60.2296,60.1564,60.2204,673663.0
2020-12-11 13:30:00,65.79,65.85,65.77,65.85,367984.0,60.2204,60.2753,60.2021,60.2753,367984.0
2020-12-11 14:00:00,65.85,65.88,65.82,65.85,148784.0,60.2753,60.3028,60.2479,60.2753,148784.0
2020-12-11 14:30:00,65.85,65.93,65.85,65.89,237725.0,60.2753,60.3486,60.2753,60.312,237725.0
2020-12-11 15:00:00,65.89,65.97,65.87,65.9,284235.0,60.312,60.3852,60.2937,60.3211,284235.0
2020-12-11 15:30:00,65.9,65.98,65.84,65.98,1316529.0,60.3211,60.3943,60.2662,60.3943,1316529.0
2020-12-14 09:30:00,66.31,66.37,66.23,66.28,388006.0,60.9342,60.9894,60.8607,60.9067,388006.0
2020-12-14 10:00:00,66.28,66.31,66.13,66.22,297681.0,60.9067,60.9342,60.7688,60.8515,297681.0
2020-12-14 10:30:00,66.22,66.26,66.03,66.04,441891.0,60.8515,60.8883,60.6769,60.6861,441891.0
2020-12-14 11:00:00,66.03,66.08,65.95,65.96,537819.0,60.6769,60.7229,60.6034,60.6126,537819.0
2020-12-14 11:30:00,65.95,65.99,65.9,65.98,316736.0,60.6034,60.6402,60.5575,60.631,316736.0
2020-12-14 12:00:00,65.98,66.03,65.94,66.01,167133.0,60.631,60.6769,60.5942,60.6586,167133.0
2020-12-14 12:30:00,66.01,66.01,65.95,66.0,134202.0,60.6586,60.6586,60.6034,60.6494,134202.0
2020-12-14 13:00:00,66.01,66.03,65.94,65.95,205260.0,60.6586,60.6769,60.5942,60.6034,205260.0
2020-12-14 13:30:00,65.96,65.98,65.91,65.95,122729.0,60.6126,60.631,60.5667,60.6034,122729.0
2020-12-14 14:00:00,65.95,65.96,65.9,65.94,104553.0,60.6034,60.6126,60.5575,60.5942,104553.0
2020-12-14 14:30:00,65.93,65.96,65.87,65.95,89525.0,60.5851,60.6126,60.5299,60.6034,89525.0
2020-12-14 15:00:00,65.95,65.98,65.92,65.95,340734.0,60.6034,60.631,60.5759,60.6034,340734.0
2020-12-14 15:30:00,65.95,65.99,65.84,65.91,783041.0,60.6034,60.6402,60.5024,60.5667,783041.0
2020-12-15 09:30:00,66.07,66.11,66.03,66.06,174808.0,60.7137,60.7505,60.6769,60.7045,174808.0
2020-12-15 10:00:00,66.07,66.13,66.05,66.07,179091.0,60.7137,60.7688,60.6953,60.7137,179091.0
2020-12-15 10:30:00,66.07,66.09,66.0,66.08,386688.0,60.7137,60.7321,60.6494,60.7229,386688.0
2020-12-15 11:00:00,66.07,66.11,66.01,66.1,573794.0,60.7137,60.7505,60.6586,60.7413,573794.0
2020-12-15 11:30:00,66.09,66.11,66.05,66.09,215201.0,60.7321,60.7505,60.6953,60.7321,215201.0
2020-12-15 12:00:00,66.1,66.14,66.09,66.13,193837.0,60.7413,60.778,60.7321,60.7688,193837.0
2020-12-15 12:30:00,66.13,66.22,66.12,66.21,156372.0,60.7688,60.8515,60.7597,60.8424,156372.0
2020-12-15 13:00:00,66.2,66.24,66.18,66.2,388463.0,60.8332,60.8699,60.8148,60.8332,388463.0
2020-12-15 13:30:00,66.2,66.22,66.18,66.21,354330.0,60.8332,60.8515,60.8148,60.8424,354330.0
2020-12-15 14:00:00,66.21,66.27,66.2,66.26,340593.0,60.8424,60.8975,60.8332,60.8883,340593.0
2020-12-15 14:30:00,66.26,66.3,66.24,66.28,317481.0,60.8883,60.9251,60.8699,60.9067,317481.0
2020-12-15 15:00:00,66.28,66.36,66.27,66.36,425258.0,60.9067,60.9802,60.8975,60.9802,425258.0
2020-12-15 15:30:00,66.35,66.39,66.3,66.39,1185390.0,60.971,61.0078,60.9251,61.0078,1185390.0
2020-12-16 09:30:00,66.24,66.3,66.16,66.29,280601.0,60.8699,60.9251,60.7964,60.9159,280601.0
2020-12-16 10:00:00,66.3,66.3,66.17,66.27,289815.0,60.9251,60.9251,60.8056,60.8975,289815.0
2020-12-16 10:30:00,66.28,66.34,66.27,66.3,205100.0,60.9067,60.9618,60.8975,60.9251,205100.0
2020-12-16 11:00:00,66.31,66.32,66.25,66.3,215449.0,60.9342,60.9434,60.8791,60.9251,215449.0
2020-12-16 11:30:00,66.3,66.31,66.27,66.31,207609.0,60.9251,60.9342,60.8975,60.9342,207609.0
2020-12-16 12:00:00,66.31,66.32,66.22,66.22,101386.0,60.9342,60.9434,60.8515,60.8515,101386.0
2020-12-16 12:30:00,66.22,66.24,66.19,66.23,91481.0,60.8515,60.8699,60.824,60.8607,91481.0
2020-12-16 13:00:00,66.24,66.25,66.21,66.23,147078.0,60.8699,60.8791,60.8424,60.8607,147078.0
2020-12-16 13:30:00,66.23,66.26,66.21,66.23,764119.0,60.8607,60.8883,60.8424,60.8607,764119.0
2020-12-16 14:00:00,66.25,66.27,66.04,66.12,332232.0,60.8791,60.8975,60.6861,60.7597,332232.0
2020-12-16 14:30:00,66.13,66.31,66.1,66.24,346162.0,60.7688,60.9342,60.7413,60.8699,346162.0
2020-12-16 15:00:00,66.24,66.36,66.22,66.34,513762.0,60.8699,60.9802,60.8515,60.9618,513762.0
2020-12-16 15:30:00,66.34,66.39,66.28,66.33,970812.0,60.9618,61.0078,60.9067,60.9526,970812.0
2020-12-17 09:30:00,66.81,66.87,66.78,66.83,284595.0,61.3937,61.4488,61.3661,61.4121,284595.0
2020-12-17 10:00:00,66.84,66.88,66.83,66.86,297834.0,61.4213,61.458,61.4121,61.4397,297834.0
2020-12-17 10:30:00,66.86,66.86,66.77,66.81,193321.0,61.4397,61.4397,61.357,61.3937,193321.0
2020-12-17 11:00:00,66.82,66.84,66.77,66.83,156699.0,61.4029,61.4213,61.357,61.4121,156699.0
2020-12-17 11:30:00,66.83,66.83,66.76,66.8,156802.0,61.4121,61.4121,61.3478,61.3845,156802.0
2020-12-17 12:00:00,66.8,66.82,66.76,66.79,107908.0,61.3845,61.4029,61.3478,61.3753,107908.0
2020-12-17 12:30:00,66.79,66.82,66.78,66.81,119714.0,61.3753,61.4029,61.3661,61.3937,119714.0
2020-12-17 13:00:00,66.8,66.84,66.77,66.78,193843.0,61.3845,61.4213,61.357,61.3661,193843.0
2020-12-17 13:30:00,66.79,66.81,66.76,66.78,338946.0,61.3753,61.3937,61.3478,61.3661,338946.0
2020-12-17 14:00:00,66.78,66.86,66.78,66.83,145151.0,61.3661,61.4397,61.3661,61.4121,145151.0
2020-12-17 14:30:00,66.83,66.84,66.79,66.79,740751.0,61.4121,61.4213,61.3753,61.3753,740751.0
2020-12-17 15:00:00,66.8,66.81,66.74,66.75,385333.0,61.3845,61.3937,61.3294,61.3386,385333.0
2020-12-17 15:30:00,66.75,66.77,66.65,66.76,1919467.0,61.3386,61.357,61.2467,61.3478,1919467.0
2020-12-18 09:30:00,66.85,66.85,66.68,66.75,304053.0,61.4305,61.4305,61.2743,61.3386,304053.0
2020-12-18 10:00:00,66.75,66.76,66.62,66.65,298157.0,61.3386,61.3478,61.2191,61.2467,298157.0
2020-12-18 10:30:00,66.65,66.74,66.59,66.7,685642.0,61.2467,61.3294,61.1915,61.2926,685642.0
2020-12-18 11:00:00,66.7,66.72,66.63,66.68,275688.0,61.2926,61.311,61.2283,61.2743,275688.0
2020-12-18 11:30:00,66.68,66.73,66.66,66.69,152490.0,61.2743,61.3202,61.2559,61.2834,152490.0
2020-12-18 12:00:00,66.7,66.73,66.67,66.73,164017.0,61.2926,61.3202,61.2651,61.3202,164017.0
2020-12-18 12:30:00,66.72,66.76,66.7,66.7,141723.0,61.311,61.3478,61.2926,61.2926,141723.0
2020-12-18 13:00:00,66.7,66.73,66.67,66.69,184658.0,61.2926,61.3202,61.2651,61.2834,184658.0
2020-12-18 13:30:00,66.68,66.69,66.65,66.66,167323.0,61.2743,61.2834,61.2467,61.2559,167323.0
2020-12-18 14:00:00,66.66,66.66,66.6,66.61,298150.0,61.2559,61.2559,61.2007,61.2099,298150.0
2020-12-18 14:30:00,66.6,66.61,66.5,66.53,315709.0,61.2007,61.2099,61.1088,61.1364,315709.0
2020-12-18 15:00:00,66.53,66.53,66.44,66.48,326463.0,61.1364,61.1364,61.0537,61.0905,326463.0
2020-12-18 15:30:00,66.48,66.64,66.44,66.54,1072032.0,61.0905,61.2375,61.0537,61.1456,1072032.0
2020-12-21 09:30:00,65.26,65.46,65.24,65.37,934137.0,59.9694,60.1532,59.951,60.0705,934137.0
2020-12-21 10:00:00,65.37,65.42,65.22,65.29,791340.0,60.0705,60.1164,59.9326,59.9969,791340.0
2020-12-21 10:30:00,65.28,65.37,65.24,65.31,733828.0,59.9877,60.0705,59.951,60.0153,733828.0
2020-12-21 11:00:00,65.32,65.48,65.31,65.43,264303.0,60.0245,60.1715,60.0153,60.1256,264303.0
2020-12-21 11:30:00,65.44,65.52,65.41,65.51,474850.0,60.1348,60.2083,60.1072,60.1991,474850.0
2020-12-21 12:00:00,65.51,65.63,65.51,65.62,332950.0,60.1991,60.3094,60.1991,60.3002,332950.0
2020-12-21 12:30:00,65.63,65.74,65.62,65.74,521512.0,60.3094,60.4105,60.3002,60.4105,521512.0
2020-12-21 13:00:00,65.74,65.78,65.53,65.76,507780.0,60.4105,60.4472,60.2175,60.4288,507780.0
2020-12-21 13:30:00,65.76,65.89,65.76,65.86,248081.0,60.4288,60.5483,60.4288,60.5207,248081.0
2020-12-21 14:00:00,65.86,65.89,65.83,65.87,280777.0,60.5207,60.5483,60.4932,60.5299,280777.0
2020-12-21 14:30:00,65.86,65.93,65.86,65.9,196624.0,60.5207,60.5851,60.5207,60.5575,196624.0
2020-12-21 15:00:00,65.9,65.94,65.85,65.89,318942.0,60.5575,60.5942,60.5115,60.5483,318942.0
2020-12-21 15:30:00,65.89,65.91,65.77,65.85,1553931.0,60.5483,60.5667,60.438,60.5115,1553931.0
2020-12-22 09:30:00,65.7,65.7,65.52,65.53,248312.0,60.3737,60.3737,60.2083,60.2175,248312.0
2020-12-22 10:00:00,65.53,65.66,65.47,65.66,903327.0,60.2175,60.3369,60.1623,60.3369,903327.0
2020-12-22 10:30:00,65.66,65.81,65.64,65.71,322447.0,60.3369,60.4748,60.3186,60.3829,322447.0
2020-12-22 11:00:00,65.72,65.85,65.67,65.78,465848.0,60.3921,60.5115,60.3461,60.4472,465848.0
2020-12-22 11:30:00,65.78,65.79,65.56,65.65,337979.0,60.4472,60.4564,60.245,60.3278,337979.0
2020-12-22 12:00:00,65.65,65.74,65.65,65.69,216668.0,60.3278,60.4105,60.3278,60.3645,216668.0
2020-12-22 12:30:00,65.68,65.75,65.68,65.74,311994.0,60.3553,60.4196,60.3553,60.4105,311994.0
2020-12-22 13:00:00,65.75,65.82,65.74,65.81,158907.0,60.4196,60.484,60.4105,60.4748,158907.0
2020-12-22 13:30:00,65.8,65.82,65.76,65.78,151288.0,60.4656,60.484,60.4288,60.4472,151288.0
2020-12-22 14:00:00,65.77,65.78,65.73,65.77,163868.0,60.438,60.4472,60.4013,60.438,163868.0
2020-12-22 14:30:00,65.76,65.78,65.69,65.78,294046.0,60.4288,60.4472,60.3645,60.4472,294046.0
2020-12-22 15:00:00,65.78,65.78,65.67,65.7,413356.0,60.4472,60.4472,60.3461,60.3737,413356.0
2020-12-22 15:30:00,65.71,65.9,65.68,65.82,3502889.0,60.3829,60.5575,60.3553,60.484,3502889.0
2020-12-23 09:30:00,65.92,66.05,65.92,66.02,247912.0,60.5759,60.6953,60.5759,60.6678,247912.0
2020-12-23 10:00:00,66.01,66.09,65.94,65.97,235592.0,60.6586,60.7321,60.5942,60.6218,235592.0
2020-12-23 10:30:00,65.97,66.04,65.96,66.02,221223.0,60.6218,60.6861,60.6126,60.6678,221223.0
2020-12-23 11:00:00,66.02,66.11,66.01,66.06,235204.0,60.6678,60.7505,60.6586,60.7045,235204.0
2020-12-23 11:30:00,66.07,66.09,66.01,66.09,332398.0,60.7137,60.7321,60.6586,60.7321,332398.0
2020-12-23 12:00:00,66.08,66.1,66.03,66.05,200569.0,60.7229,60.7413,60.6769,60.6953,200569.0
2020-12-23 12:30:00,66.04,66.07,66.0,66.03,251191.0,60.6861,60.7137,60.6494,60.6769,251191.0
2020-12-23 13:00:00,66.03,66.06,66.0,66.06,244326.0,60.6769,60.7045,60.6494,60.7045,244326.0
2020-12-23 13:30:00,66.06,66.11,66.04,66.09,251298.0,60.7045,60.7505,60.6861,60.7321,251298.0
2020-12-23 14:00:00,66.09,66.1,66.03,66.04,153927.0,60.7321,60.7413,60.6769,60.6861,153927.0
2020-12-23 14:30:00,66.03,66.07,66.02,66.03,178216.0,60.6769,60.7137,60.6678,60.6769,178216.0
2020-12-23 15:00:00,66.03,66.07,66.02,66.04,249562.0,60.6769,60.7137,60.6678,60.6861,249562.0
2020-12-23 15:30:00,66.04,66.21,66.03,66.07,1674627.0,60.6861,60.8424,60.6769,60.7137,1674627.0
2020-12-24 09:30:00,65.84,65.89,65.84,65.87,427477.0,60.5024,60.5483,60.5024,60.5299,427477.0
2020-12-24 10:00:00,65.87,65.9,65.81,65.89,357555.0,60.5299,60.5575,60.4748,60.5483,357555.0
2020-12-24 10:30:00,65.88,65.89,65.83,65.84,332347.0,60.5391,60.5483,60.4932,60.5024,332347.0
2020-12-24 11:00:00,65.85,65.89,65.85,65.86,208195.0,60.5115,60.5483,60.5115,60.5207,208195.0
2020-12-24 11:30:00,65.86,65.86,65.83,65.84,170663.0,60.5207,60.5207,60.4932,60.5024,170663.0
2020-12-24 12:00:00,65.84,65.85,65.8,65.83,245067.0,60.5024,60.5115,60.4656,60.4932,245067.0
2020-12-24 12:30:00,65.83,65.85,65.8,65.83,472923.0,60.4932,60.5115,60.4656,60.4932,472923.0
2020-12-28 09:30:00,66.46,66.5,66.41,66.47,214725.0,61.0721,61.1088,61.0261,61.0813,214725.0
2020-12-28 10:00:00,66.47,66.54,66.45,66.54,457985.0,61.0813,61.1456,61.0629,61.1456,457985.0
2020-12-28 10:30:00,66.53,66.54,66.45,66.49,185881.0,61.1364,61.1456,61.0629,61.0997,185881.0
2020-12-28 11:00:00,66.5,66.56,66.47,66.51,402423.0,61.1088,61.164,61.0813,61.118,402423.0
2020-12-28 11:30:00,66.51,66.53,66.45,66.5,151632.0,61.118,61.1364,61.0629,61.1088,151632.0
2020-12-28 12:00:00,66.5,66.53,66.47,66.52,116209.0,61.1088,61.1364,61.0813,61.1272,116209.0
2020-12-28 12:30:00,66.52,66.52,66.48,66.5,170618.0,61.1272,61.1272,61.0905,61.1088,170618.0
2020-12-28 13:00:00,66.5,66.52,66.47,66.51,183243.0,61.1088,61.1272,61.0813,61.118,183243.0
2020-12-28 13:30:00,66.51,66.54,66.47,66.51,238537.0,61.118,61.1456,61.0813,61.118,238537.0
2020-12-28 14:00:00,66.5,66.52,66.49,66.52,190305.0,61.1088,61.1272,61.0997,61.1272,190305.0
2020-12-28 14:30:00,66.51,66.52,66.48,66.52,190565.0,61.118,61.1272,61.0905,61.1272,190565.0
2020-12-28 15:00:00,66.51,66.51,66.41,66.42,194841.0,61.118,61.118,61.0261,61.0353,194841.0
2020-12-28 15:30:00,66.42,66.54,66.39,66.49,1153179.0,61.0353,61.1456,61.0078,61.0997,1153179.0
2020-12-29 09:30:00,67.55,67.64,67.4,67.45,729238.0,62.0737,62.1564,61.9359,61.9818,729238.0
2020-12-29 10:00:00,67.45,67.53,67.31,67.45,716593.0,61.9818,62.0553,61.8532,61.9818,716593.0
2020-12-29 10:30:00,67.46,67.52,67.39,67.44,609387.0,61.991,62.0462,61.9267,61.9726,609387.0
2020-12-29 11:00:00,67.44,67.49,67.35,67.47,736423.0,61.9726,62.0186,61.8899,62.0002,736423.0
2020-12-29 11:30:00,67.48,67.53,67.44,67.5,570372.0,62.0094,62.0553,61.9726,62.0278,570372.0
2020-12-29 12:00:00,67.5,67.55,67.39,67.41,809240.0,62.0278,62.0737,61.9267,61.9451,809240.0
2020-12-29 12:30:00,67.41,67.41,67.27,67.38,488646.0,61.9451,61.9451,61.8164,61.9175,488646.0
2020-12-29 13:00:00,67.37,67.42,67.32,67.4,325418.0,61.9083,61.9543,61.8624,61.9359,325418.0
2020-12-29 13:30:00,67.39,67.43,67.36,67.41,167054.0,61.9267,61.9634,61.8991,61.9451,167054.0
2020-12-29 14:00:00,67.41,67.41,67.35,67.38,263236.0,61.9451,61.9451,61.8899,61.9175,263236.0
2020-12-29 14:30:00,67.38,67.4,67.33,67.36,275342.0,61.9175,61.9359,61.8716,61.8991,275342.0
2020-12-29 15:00:00,67.36,67.37,67.3,67.37,430111.0,61.8991,61.9083,61.844,61.9083,430111.0
2020-12-29 15:30:00,67.37,67.43,67.3,67.32,1257105.0,61.9083,61.9634,61.844,61.8624,1257105.0
2020-12-30 09:30:00,67.58,67.77,67.57,67.77,346801.0,62.1013,62.2759,62.0921,62.2759,346801.0
2020-12-30 10:00:00,67.77,67.78,67.66,67.76,541145.0,62.2759,62.2851,62.1748,62.2667,541145.0
2020-12-30 10:30:00,67.76,67.79,67.66,67.7,361564.0,62.2667,62.2943,62.1748,62.2116,361564.0
2020-12-30 11:00:00,67.7,67.81,67.69,67.7,367067.0,62.2116,62.3126,62.2024,62.2116,367067.0
2020-12-30 11:30:00,67.7,67.77,67.68,67.74,362329.0,62.2116,62.2759,62.1932,62.2483,362329.0
2020-12-30 12:00:00,67.75,67.77,67.7,67.74,230253.0,62.2575,62.2759,62.2116,62.2483,230253.0
2020-12-30 12:30:00,67.73,67.75,67.7,67.75,161259.0,62.2391,62.2575,62.2116,62.2575,161259.0
2020-12-30 13:00:00,67.75,67.78,67.74,67.75,188312.0,62.2575,62.2851,62.2483,62.2575,188312.0
2020-12-30 13:30:00,67.74,67.77,67.7,67.71,188406.0,62.2483,62.2759,62.2116,62.2207,188406.0
2020-12-30 14:00:00,67.71,67.72,67.59,67.59,201936.0,62.2207,62.2299,62.1105,62.1105,201936.0
2020-12-30 14:30:00,67.59,67.6,67.52,67.55,239435.0,62.1105,62.1197,62.0462,62.0737,239435.0
2020-12-30 15:00:00,67.56,67.57,67.49,67.49,277909.0,62.0829,62.0921,62.0186,62.0186,277909.0
2020-12-30 15:30:00,67.5,67.54,67.32,67.37,1021160.0,62.0278,62.0645,61.8624,61.9083,1021160.0
2020-12-31 09:30:00,67.63,67.67,67.47,67.54,420779.0,62.1472,62.184,62.0002,62.0645,420779.0
2020-12-31 10:00:00,67.55,67.62,67.51,67.51,307979.0,62.0737,62.138,62.037,62.037,307979.0
2020-12-31 10:30:00,67.51,67.57,67.45,67.49,752653.0,62.037,62.0921,61.9818,62.0186,752653.0
2020-12-31 11:00:00,67.49,67.51,67.38,67.43,510638.0,62.0186,62.037,61.9175,61.9634,510638.0
2020-12-31 11:30:00,67.43,67.45,67.36,67.41,205738.0,61.9634,61.9818,61.8991,61.9451,205738.0
2020-12-31 12:00:00,67.42,67.45,67.39,67.42,134841.0,61.9543,61.9818,61.9267,61.9543,134841.0
2020-12-31 12:30:00,67.41,67.43,67.37,67.39,276792.0,61.9451,61.9634,61.9083,61.9267,276792.0
2020-12-31 13:00:00,67.39,67.42,67.36,67.42,430537.0,61.9267,61.9543,61.8991,61.9543,430537.0
2020-12-31 13:30:00,67.42,67.47,67.4,67.47,366606.0,61.9543,62.0002,61.9359,62.0002,366606.0
2020-12-31 14:00:00,67.46,67.61,67.45,67.59,1281900.0,61.991,62.1289,61.9818,62.1105,1281900.0
2020-12-31 14:30:00,67.59,67.65,67.59,67.59,364284.0,62.1105,62.1656,62.1105,62.1105,364284.0
2020-12-31 15:00:00,67.59,67.69,67.58,67.59,634869.0,62.1105,62.2024,62.1013,62.1105,634869.0
2020-12-31 15:30:00,67.59,67.64,67.49,67.53,2326859.0,62.1105,62.1564,62.0186,62.0553,2326859.0
2021-01-04 09:30:00,67.62,67.64,67.39,67.46,808445.0,62.138,62.1564,61.9267,61.991,808445.0
2021-01-04 10:00:00,67.46,67.48,67.23,67.28,592336.0,61.991,62.0094,61.7797,61.8256,592336.0
2021-01-04 10:30:00,67.28,67.3,67.15,67.19,972797.0,61.8256,61.844,61.7061,61.7429,972797.0
2021-01-04 11:00:00,67.19,67.24,66.95,67.17,1164376.0,61.7429,61.7889,61.5224,61.7245,1164376.0
2021-01-04 11:30:00,67.17,67.19,66.86,66.87,1000194.0,61.7245,61.7429,61.4397,61.4488,1000194.0
2021-01-04 12:00:00,66.86,66.9,66.64,66.9,649642.0,61.4397,61.4764,61.2375,61.4764,649642.0
2021-01-04 12:30:00,66.89,66.89,66.66,66.78,246398.0,61.4672,61.4672,61.2559,61.3661,246398.0
2021-01-04 13:00:00,66.77,66.97,66.74,66.91,190026.0,61.357,61.5407,61.3294,61.4856,190026.0
2021-01-04 13:30:00,66.9,66.97,66.84,66.95,384521.0,61.4764,61.5407,61.4213,61.5224,384521.0
2021-01-04 14:00:00,66.95,66.95,66.77,66.87,245539.0,61.5224,61.5224,61.357,61.4488,245539.0
2021-01-04 14:30:00,66.87,66.89,66.72,66.88,272919.0,61.4488,61.4672,61.311,61.458,272919.0
2021-01-04 15:00:00,66.88,66.9,66.75,66.78,524257.0,61.458,61.4764,61.3386,61.3661,524257.0
2021-01-04 15:30:00,66.78,66.86,66.67,66.77,1794801.0,61.3661,61.4397,61.2651,61.357,1794801.0
2021-01-05 09:30:00,67.0,67.27,67.0,67.21,368647.0,61.5683,61.8164,61.5683,61.7613,368647.0
2021-01-05 10:00:00,67.21,67.29,67.08,67.12,560450.0,61.7613,61.8348,61.6418,61.6786,560450.0
2021-01-05 10:30:00,67.13,67.19,67.06,67.06,644276.0,61.6878,61.7429,61.6234,61.6234,644276.0
2021-01-05 11:00:00,67.07,67.17,67.01,67.16,433862.0,61.6326,61.7245,61.5775,61.7153,433862.0
2021-01-05 11:30:00,67.16,67.31,67.15,67.2,406027.0,61.7153,61.8532,61.7061,61.7521,406027.0
2021-01-05 12:00:00,67.2,67.39,67.2,67.33,198687.0,61.7521,61.9267,61.7521,61.8716,198687.0
2021-01-05 12:30:00,67.33,67.45,67.33,67.45,411285.0,61.8716,61.9818,61.8716,61.9818,411285.0
2021-01-05 13:00:00,67.45,67.45,67.38,67.4,130835.0,61.9818,61.9818,61.9175,61.9359,130835.0
2021-01-05 13:30:00,67.4,67.46,67.38,67.45,80398.0,61.9359,61.991,61.9175,61.9818,80398.0
2021-01-05 14:00:00,67.45,67.56,67.45,67.54,285458.0,61.9818,62.0829,61.9818,62.0645,285458.0
2021-01-05 14:30:00,67.55,67.57,67.47,67.49,239135.0,62.0737,62.0921,62.0002,62.0186,239135.0
2021-01-05 15:00:00,67.48,67.58,67.48,67.52,327374.0,62.0094,62.1013,62.0094,62.0462,327374.0
2021-01-05 15:30:00,67.52,67.54,67.32,67.4,1185493.0,62.0462,62.0645,61.8624,61.9359,1185493.0
2021-01-06 09:30:00,67.31,67.83,67.28,67.72,481249.0,61.8532,62.331,61.8256,62.2299,481249.0
2021-01-06 10:00:00,67.73,67.9,67.7,67.87,806790.0,62.2391,62.3953,62.2116,62.3678,806790.0
2021-01-06 10:30:00,67.87,67.98,67.84,67.85,260089.0,62.3678,62.4689,62.3402,62.3494,260089.0
2021-01-06 11:00:00,67.86,67.96,67.8,67.92,262501.0,62.3586,62.4505,62.3035,62.4137,262501.0
2021-01-06 11:30:00,67.93,67.96,67.81,67.93,219745.0,62.4229,62.4505,62.3126,62.4229,219745.0
2021-01-06 12:00:00,67.93,68.11,67.93,68.11,333037.0,62.4229,62.5883,62.4229,62.5883,333037.0
2021-01-06 12:30:00,68.1,68.19,68.07,68.18,316084.0,62.5791,62.6618,62.5516,62.6526,316084.0
2021-01-06 13:00:00,68.19,68.26,68.16,68.23,253934.0,62.6618,62.7262,62.6343,62.6986,253934.0
2021-01-06 13:30:00,68.23,68.39,68.2,68.31,947873.0,62.6986,62.8456,62.671,62.7721,947873.0
2021-01-06 14:00:00,68.31,68.34,68.08,68.15,625749.0,62.7721,62.7997,62.5608,62.6251,625749.0
2021-01-06 14:30:00,68.15,68.24,68.03,68.18,720668.0,62.6251,62.7078,62.5148,62.6526,720668.0
2021-01-06 15:00:00,68.17,68.27,68.08,68.26,759608.0,62.6435,62.7354,62.5608,62.7262,759608.0
2021-01-06 15:30:00,68.25,68.29,68.06,68.18,1383468.0,62.717,62.7537,62.5424,62.6526,1383468.0
2021-01-07 09:30:00,67.87,67.93,67.81,67.92,690574.0,62.3678,62.4229,62.3126,62.4137,690574.0
2021-01-07 10:00:00,67.92,68.0,67.84,67.97,463510.0,62.4137,62.4872,62.3402,62.4597,463510.0
2021-01-07 10:30:00,67.97,68.09,67.95,68.01,260389.0,62.4597,62.5699,62.4413,62.4964,260389.0
2021-01-07 11:00:00,68.01,68.1,68.0,68.06,167844.0,62.4964,62.5791,62.4872,62.5424,167844.0
2021-01-07 11:30:00,68.06,68.1,67.9,67.92,355584.0,62.5424,62.5791,62.3953,62.4137,355584.0
2021-01-07 12:00:00,67.93,67.95,67.84,67.86,175176.0,62.4229,62.4413,62.3402,62.3586,175176.0
2021-01-07 12:30:00,67.86,67.9,67.82,67.86,2378492.0,62.3586,62.3953,62.3218,62.3586,2378492.0
2021-01-07 13:00:00,67.87,67.89,67.81,67.81,304707.0,62.3678,62.3862,62.3126,62.3126,304707.0
2021-01-07 13:30:00,67.82,67.95,67.81,67.91,335266.0,62.3218,62.4413,62.3126,62.4045,335266.0
2021-01-07 14:00:00,67.91,67.93,67.82,67.83,264337.0,62.4045,62.4229,62.3218,62.331,264337.0
2021-01-07 14:30:00,67.83,67.93,67.82,67.92,299943.0,62.331,62.4229,62.3218,62.4137,299943.0
2021-01-07 15:00:00,67.92,67.99,67.89,67.97,408534.0,62.4137,62.478,62.3862,62.4597,408534.0
2021-01-07 15:30:00,67.97,68.18,67.94,68.05,1535982.0,62.4597,62.6526,62.4321,62.5332,1535982.0
2021-01-08 09:30:00,69.14,69.27,69.02,69.07,1359495.0,63.5348,63.6543,63.4245,63.4705,1359495.0
2021-01-08 10:00:00,69.08,69.13,68.85,68.86,918990.0,63.4797,63.5256,63.2683,63.2775,918990.0
2021-01-08 10:30:00,68.85,69.19,68.85,69.19,368505.0,63.2683,63.5808,63.2683,63.5808,368505.0
2021-01-08 11:00:00,69.18,69.23,69.0,69.07,448514.0,63.5716,63.6175,63.4062,63.4705,448514.0
2021-01-08 11:30:00,69.06,69.17,69.03,69.09,746722.0,63.4613,63.5624,63.4337,63.4889,746722.0
2021-01-08 12:00:00,69.1,69.11,68.97,68.99,461234.0,63.4981,63.5073,63.3786,63.397,461234.0
2021-01-08 12:30:00,68.99,69.02,68.86,68.88,482539.0,63.397,63.4245,63.2775,63.2959,482539.0
2021-01-08 13:00:00,68.88,68.88,68.63,68.69,421070.0,63.2959,63.2959,63.0662,63.1213,421070.0
2021-01-08 13:30:00,68.69,68.77,68.55,68.72,377772.0,63.1213,63.1948,62.9927,63.1489,377772.0
2021-01-08 14:00:00,68.73,68.89,68.73,68.86,222585.0,63.1581,63.3051,63.1581,63.2775,222585.0
2021-01-08 14:30:00,68.87,68.9,68.73,68.88,869613.0,63.2867,63.3143,63.1581,63.2959,869613.0
2021-01-08 15:00:00,68.87,69.02,68.87,69.02,593664.0,63.2867,63.4245,63.2867,63.4245,593664.0
2021-01-08 15:30:00,69.03,69.33,68.97,69.29,1233273.0,63.4337,63.7094,63.3786,63.6727,1233273.0
2021-01-11 09:30:00,68.41,68.6,68.33,68.59,573827.0,62.864,63.0386,62.7905,63.0294,573827.0
2021-01-11 10:00:00,68.59,68.71,68.56,68.69,480656.0,63.0294,63.1397,63.0018,63.1213,480656.0
2021-01-11 10:30:00,68.7,68.75,68.59,68.7,242075.0,63.1305,63.1764,63.0294,63.1305,242075.0
2021-01-11 11:00:00,68.7,68.8,68.55,68.77,769343.0,63.1305,63.2224,62.9927,63.1948,769343.0
2021-01-11 11:30:00,68.76,68.87,68.72,68.83,590976.0,63.1856,63.2867,63.1489,63.25,590976.0
2021-01-11 12:00:00,68.83,68.87,68.78,68.8,138295.0,63.25,63.2867,63.204,63.2224,138295.0
2021-01-11 12:30:00,68.81,68.93,68.81,68.84,237472.0,63.2316,63.3418,63.2316,63.2591,237472.0
2021-01-11 13:00:00,68.84,68.94,68.82,68.85,232410.0,63.2591,63.351,63.2408,63.2683,232410.0
2021-01-11 13:30:00,68.84,68.87,68.73,68.79,211079.0,63.2591,63.2867,63.1581,63.2132,211079.0
2021-01-11 14:00:00,68.77,68.82,68.69,68.72,213838.0,63.1948,63.2408,63.1213,63.1489,213838.0
2021-01-11 14:30:00,68.71,68.82,68.67,68.8,501428.0,63.1397,63.2408,63.1029,63.2224,501428.0
2021-01-11 15:00:00,68.8,68.81,68.62,68.64,256765.0,63.2224,63.2316,63.057,63.0754,256765.0
2021-01-11 15:30:00,68.64,68.76,68.57,68.66,783437.0,63.0754,63.1856,63.011,63.0937,783437.0
2021-01-12 09:30:00,68.57,68.7,68.49,68.67,342755.0,63.011,63.1305,62.9375,63.1029,342755.0
2021-01-12 10:00:00,68.66,68.8,68.61,68.72,499153.0,63.0937,63.2224,63.0478,63.1489,499153.0
2021-01-12 10:30:00,68.72,68.82,68.7,68.77,345713.0,63.1489,63.2408,63.1305,63.1948,345713.0
2021-01-12 11:00:00,68.78,68.85,68.75,68.76,205297.0,63.204,63.2683,63.1764,63.1856,205297.0
2021-01-12 11:30:00,68.76,68.79,68.66,68.78,287510.0,63.1856,63.2132,63.0937,63.204,287510.0
2021-01-12 12:00:00,68.78,68.79,68.56,68.73,334151.0,63.204,63.2132,63.0018,63.1581,334151.0
2021-01-12 12:30:00,68.73,68.77,68.69,68.76,301511.0,63.1581,63.1948,63.1213,63.1856,301511.0
2021-01-12 13:00:00,68.76,68.87,68.74,68.87,257070.0,63.1856,63.2867,63.1672,63.2867,257070.0
2021-01-12 13:30:00,68.87,68.93,68.85,68.88,207733.0,63.2867,63.3418,63.2683,63.2959,207733.0
2021-01-12 14:00:00,68.87,68.95,68.86,68.91,192162.0,63.2867,63.3602,63.2775,63.3235,192162.0
2021-01-12 14:30:00,68.91,68.97,68.85,68.89,322135.0,63.3235,63.3786,63.2683,63.3051,322135.0
2021-01-12 15:00:00,68.9,68.98,68.89,68.89,824817.0,63.3143,63.3878,63.3051,63.3051,824817.0
2021-01-12 15:30:00,68.9,69.04,68.86,68.99,1233961.0,63.3143,63.4429,63.2775,63.397,1233961.0
2021-01-13 09:30:00,69.07,69.17,69.07,69.13,398461.0,63.4705,63.5624,63.4705,63.5256,398461.0
2021-01-13 10:00:00,69.13,69.29,69.01,69.27,718810.0,63.5256,63.6727,63.4154,63.6543,718810.0
2021-01-13 10:30:00,69.27,69.28,69.21,69.26,172646.0,63.6543,63.6635,63.5991,63.6451,172646.0
2021-01-13 11:00:00,69.27,69.28,69.14,69.2,293171.0,63.6543,63.6635,63.5348,63.59,293171.0
2021-01-13 11:30:00,69.21,69.27,69.19,69.22,368218.0,63.5991,63.6543,63.5808,63.6083,368218.0
2021-01-13 12:00:00,69.22,69.22,69.1,69.22,394813.0,63.6083,63.6083,63.4981,63.6083,394813.0
2021-01-13 12:30:00,69.2,69.33,69.17,69.3,191226.0,63.59,63.7094,63.5624,63.6818,191226.0
2021-01-13 13:00:00,69.3,69.35,69.27,69.28,220407.0,63.6818,63.7278,63.6543,63.6635,220407.0
2021-01-13 13:30:00,69.28,69.31,69.25,69.28,107487.0,63.6635,63.691,63.6359,63.6635,107487.0
2021-01-13 14:00:00,69.28,69.33,69.23,69.3,378030.0,63.6635,63.7094,63.6175,63.6818,378030.0
2021-01-13 14:30:00,69.3,69.35,69.23,69.28,300348.0,63.6818,63.7278,63.6175,63.6635,300348.0
2021-01-13 15:00:00,69.28,69.28,69.15,69.15,400332.0,63.6635,63.6635,63.544,63.544,400332.0
2021-01-13 15:30:00,69.16,69.24,69.14,69.19,1097801.0,63.5532,63.6267,63.5348,63.5808,1097801.0
2021-01-14 09:30:00,69.71,69.86,69.68,69.84,1186742.0,64.0586,64.1964,64.031,64.1781,1186742.0
2021-01-14 10:00:00,69.84,69.88,69.78,69.87,446720.0,64.1781,64.2148,64.1229,64.2056,446720.0
2021-01-14 10:30:00,69.87,69.96,69.83,69.89,385515.0,64.2056,64.2883,64.1689,64.224,385515.0
2021-01-14 11:00:00,69.89,70.02,69.84,70.01,251154.0,64.224,64.3435,64.1781,64.3343,251154.0
2021-01-14 11:30:00,70.01,70.04,69.95,70.02,356700.0,64.3343,64.3619,64.2792,64.3435,356700.0
2021-01-14 12:00:00,70.02,70.07,69.99,70.01,131854.0,64.3435,64.3894,64.3159,64.3343,131854.0
2021-01-14 12:30:00,70.01,70.11,69.95,70.06,216488.0,64.3343,64.4262,64.2792,64.3802,216488.0
2021-01-14 13:00:00,70.06,70.13,69.99,70.01,448233.0,64.3802,64.4446,64.3159,64.3343,448233.0
2021-01-14 13:30:00,70.0,70.03,69.95,69.95,161647.0,64.3251,64.3527,64.2792,64.2792,161647.0
2021-01-14 14:00:00,69.94,70.01,69.89,69.92,130057.0,64.27,64.3343,64.224,64.2516,130057.0
2021-01-14 14:30:00,69.92,69.94,69.89,69.92,135655.0,64.2516,64.27,64.224,64.2516,135655.0
2021-01-14 15:00:00,69.92,69.95,69.8,69.86,258498.0,64.2516,64.2792,64.1413,64.1964,258498.0
2021-01-14 15:30:00,69.86,69.93,69.81,69.93,1286677.0,64.1964,64.2608,64.1505,64.2608,1286677.0
2021-01-15 09:30:00,68.84,68.97,68.77,68.8,334646.0,63.2591,63.3786,63.1948,63.2224,334646.0
2021-01-15 10:00:00,68.81,68.83,68.31,68.45,918588.0,63.2316,63.25,62.7721,62.9008,918588.0
2021-01-15 10:30:00,68.46,68.66,68.4,68.64,576720.0,62.9099,63.0937,62.8548,63.0754,576720.0
2021-01-15 11:00:00,68.64,68.82,68.53,68.79,711760.0,63.0754,63.2408,62.9743,63.2132,711760.0
2021-01-15 11:30:00,68.79,68.83,68.74,68.81,487895.0,63.2132,63.25,63.1672,63.2316,487895.0
2021-01-15 12:00:00,68.8,68.84,68.71,68.74,236576.0,63.2224,63.2591,63.1397,63.1672,236576.0
2021-01-15 12:30:00,68.73,68.87,68.7,68.86,166905.0,63.1581,63.2867,63.1305,63.2775,166905.0
2021-01-15 13:00:00,68.86,68.95,68.8,68.89,425534.0,63.2775,63.3602,63.2224,63.3051,425534.0
2021-01-15 13:30:00,68.89,68.92,68.81,68.85,221577.0,63.3051,63.3327,63.2316,63.2683,221577.0
2021-01-15 14:00:00,68.85,68.91,68.79,68.91,118804.0,63.2683,63.3235,63.2132,63.3235,118804.0
2021-01-15 14:30:00,68.9,68.94,68.86,68.87,178255.0,63.3143,63.351,63.2775,63.2867,178255.0
2021-01-15 15:00:00,68.87,68.95,68.81,68.81,345673.0,63.2867,63.3602,63.2316,63.2316,345673.0
2021-01-15 15:30:00,68.82,68.87,68.71,68.72,1167919.0,63.2408,63.2867,63.1397,63.1489,1167919.0
2021-01-19 09:30:00,69.03,69.08,68.76,68.84,216343.0,63.4337,63.4797,63.1856,63.2591,216343.0
2021-01-19 10:00:00,68.84,68.9,68.77,68.9,479607.0,63.2591,63.3143,63.1948,63.3143,479607.0
2021-01-19 10:30:00,68.9,69.05,68.89,68.99,331739.0,63.3143,63.4521,63.3051,63.397,331739.0
2021-01-19 11:00:00,69.0,69.06,68.84,68.9,460213.0,63.4062,63.4613,63.2591,63.3143,460213.0
2021-01-19 11:30:00,68.9,69.04,68.86,69.0,266060.0,63.3143,63.4429,63.2775,63.4062,266060.0
2021-01-19 12:00:00,68.98,69.04,68.97,68.98,166078.0,63.3878,63.4429,63.3786,63.3878,166078.0
2021-01-19 12:30:00,68.98,69.09,68.98,69.06,81730.0,63.3878,63.4889,63.3878,63.4613,81730.0
2021-01-19 13:00:00,69.07,69.11,69.05,69.07,80167.0,63.4705,63.5073,63.4521,63.4705,80167.0
2021-01-19 13:30:00,69.06,69.09,69.03,69.06,66857.0,63.4613,63.4889,63.4337,63.4613,66857.0
2021-01-19 14:00:00,69.07,69.13,69.04,69.11,258223.0,63.4705,63.5256,63.4429,63.5073,258223.0
2021-01-19 14:30:00,69.11,69.12,69.05,69.09,163061.0,63.5073,63.5164,63.4521,63.4889,163061.0
2021-01-19 15:00:00,69.09,69.16,69.09,69.1,335630.0,63.4889,63.5532,63.4889,63.4981,335630.0
2021-01-19 15:30:00,69.09,69.18,69.05,69.13,1759466.0,63.4889,63.5716,63.4521,63.5256,1759466.0
2021-01-20 09:30:00,69.01,69.01,68.91,68.96,358250.0,63.4154,63.4154,63.3235,63.3694,358250.0
2021-01-20 10:00:00,68.97,69.2,68.97,69.17,571451.0,63.3786,63.59,63.3786,63.5624,571451.0
2021-01-20 10:30:00,69.17,69.22,69.09,69.13,250149.0,63.5624,63.6083,63.4889,63.5256,250149.0
2021-01-20 11:00:00,69.13,69.16,69.05,69.09,519582.0,63.5256,63.5532,63.4521,63.4889,519582.0
2021-01-20 11:30:00,69.1,69.2,69.08,69.18,152739.0,63.4981,63.59,63.4797,63.5716,152739.0
2021-01-20 12:00:00,69.19,69.21,69.12,69.15,184894.0,63.5808,63.5991,63.5164,63.544,184894.0
2021-01-20 12:30:00,69.16,69.23,69.14,69.21,120308.0,63.5532,63.6175,63.5348,63.5991,120308.0
2021-01-20 13:00:00,69.21,69.25,69.19,69.23,149329.0,63.5991,63.6359,63.5808,63.6175,149329.0
2021-01-20 13:30:00,69.24,69.27,69.19,69.23,153436.0,63.6267,63.6543,63.5808,63.6175,153436.0
2021-01-20 14:00:00,69.24,69.3,69.23,69.3,171281.0,63.6267,63.6818,63.6175,63.6818,171281.0
2021-01-20 14:30:00,69.29,69.35,69.29,69.33,99901.0,63.6727,63.7278,63.6727,63.7094,99901.0
2021-01-20 15:00:00,69.33,69.41,69.3,69.41,372847.0,63.7094,63.7829,63.6818,63.7829,372847.0
2021-01-20 15:30:00,69.4,69.52,69.36,69.44,1364123.0,63.7737,63.884,63.737,63.8105,1364123.0
2021-01-21 09:30:00,69.26,69.3,68.96,69.04,221766.0,63.6451,63.6818,63.3694,63.4429,221766.0
2021-01-21 10:00:00,69.03,69.19,69.0,69.17,329354.0,63.4337,63.5808,63.4062,63.5624,329354.0
2021-01-21 10:30:00,69.17,69.18,69.05,69.12,299719.0,63.5624,63.5716,63.4521,63.5164,299719.0
2021-01-21 11:00:00,69.12,69.14,69.03,69.07,323449.0,63.5164,63.5348,63.4337,63.4705,323449.0
2021-01-21 11:30:00,69.07,69.09,68.87,68.93,191614.0,63.4705,63.4889,63.2867,63.3418,191614.0
2021-01-21 12:00:00,68.92,68.93,68.73,68.78,186866.0,63.3327,63.3418,63.1581,63.204,186866.0
2021-01-21 12:30:00,68.78,68.89,68.75,68.89,196660.0,63.204,63.3051,63.1764,63.3051,196660.0
2021-01-21 13:00:00,68.9,68.98,68.89,68.96,158832.0,63.3143,63.3878,63.3051,63.3694,158832.0
2021-01-21 13:30:00,68.97,68.99,68.93,68.98,197327.0,63.3786,63.397,63.3418,63.3878,197327.0
2021-01-21 14:00:00,68.97,69.05,68.97,69.04,308066.0,63.3786,63.4521,63.3786,63.4429,308066.0
2021-01-21 14:30:00,69.03,69.08,69.02,69.07,180131.0,63.4337,63.4797,63.4245,63.4705,180131.0
2021-01-21 15:00:00,69.07,69.07,69.0,69.01,296366.0,63.4705,63.4705,63.4062,63.4154,296366.0
2021-01-21 15:30:00,69.01,69.26,68.98,69.21,1628574.0,63.4154,63.6451,63.3878,63.5991,1628574.0
2021-01-22 09:30:00,68.88,69.01,68.83,69.0,244587.0,63.2959,63.4154,63.25,63.4062,244587.0
2021-01-22 10:00:00,69.01,69.03,68.89,68.92,170904.0,63.4154,63.4337,63.3051,63.3327,170904.0
2021-01-22 10:30:00,68.92,68.95,68.86,68.94,450591.0,63.3327,63.3602,63.2775,63.351,450591.0
2021-01-22 11:00:00,68.94,69.01,68.92,68.95,700003.0,63.351,63.4154,63.3327,63.3602,700003.0
2021-01-22 11:30:00,68.94,69.13,68.93,69.13,98974.0,63.351,63.5256,63.3418,63.5256,98974.0
2021-01-22 12:00:00,69.13,69.2,69.1,69.15,165080.0,63.5256,63.59,63.4981,63.544,165080.0
2021-01-22 12:30:00,69.15,69.18,69.12,69.16,145717.0,63.544,63.5716,63.5164,63.5532,145717.0
2021-01-22 13:00:00,69.16,69.19,69.12,69.16,536830.0,63.5532,63.5808,63.5164,63.5532,536830.0
2021-01-22 13:30:00,69.16,69.24,69.15,69.2,311057.0,63.5532,63.6267,63.544,63.59,311057.0
2021-01-22 14:00:00,69.2,69.28,69.2,69.24,151841.0,63.59,63.6635,63.59,63.6267,151841.0
2021-01-22 14:30:00,69.23,69.25,69.2,69.24,92602.0,63.6175,63.6359,63.59,63.6267,92602.0
2021-01-22 15:00:00,69.24,69.25,69.18,69.23,191198.0,63.6267,63.6359,63.5716,63.6175,191198.0
2021-01-22 15:30:00,69.23,69.35,69.19,69.23,975611.0,63.6175,63.7278,63.5808,63.6175,975611.0
2021-01-25 09:30:00,68.93,69.03,68.8,68.87,321018.0,63.3418,63.4337,63.2224,63.2867,321018.0
2021-01-25 10:00:00,68.87,69.1,68.86,69.07,503966.0,63.2867,63.4981,63.2775,63.4705,503966.0
2021-01-25 10:30:00,69.06,69.09,68.81,68.83,421262.0,63.4613,63.4889,63.2316,63.25,421262.0
2021-01-25 11:00:00,68.82,68.86,68.55,68.82,957476.0,63.2408,63.2775,62.9927,63.2408,957476.0
2021-01-25 11:30:00,68.82,69.04,68.77,69.02,336571.0,63.2408,63.4429,63.1948,63.4245,336571.0
2021-01-25 12:00:00,69.03,69.05,68.86,68.89,236016.0,63.4337,63.4521,63.2775,63.3051,236016.0
2021-01-25 12:30:00,68.89,69.07,68.86,69.05,215804.0,63.3051,63.4705,63.2775,63.4521,215804.0
2021-01-25 13:00:00,69.04,69.12,69.01,69.09,142911.0,63.4429,63.5164,63.4154,63.4889,142911.0
2021-01-25 13:30:00,69.1,69.11,69.05,69.09,134386.0,63.4981,63.5073,63.4521,63.4889,134386.0
2021-01-25 14:00:00,69.09,69.1,69.01,69.08,174040.0,63.4889,63.4981,63.4154,63.4797,174040.0
2021-01-25 14:30:00,69.08,69.11,69.05,69.08,345802.0,63.4797,63.5073,63.4521,63.4797,345802.0
2021-01-25 15:00:00,69.09,69.27,69.08,69.24,1071830.0,63.4889,63.6543,63.4797,63.6267,1071830.0
2021-01-25 15:30:00,69.23,69.53,69.2,69.51,1402323.0,63.6175,63.8932,63.59,63.8748,1402323.0
2021-01-26 09:30:00,69.34,69.42,69.34,69.4,221144.0,63.7186,63.7921,63.7186,63.7737,221144.0
2021-01-26 10:00:00,69.4,69.5,69.37,69.49,240073.0,63.7737,63.8656,63.7462,63.8564,240073.0
2021-01-26 10:30:00,69.5,69.54,69.42,69.44,366384.0,63.8656,63.9024,63.7921,63.8105,366384.0
2021-01-26 11:00:00,69.44,69.46,69.36,69.4,243149.0,63.8105,63.8289,63.737,63.7737,243149.0
2021-01-26 11:30:00,69.4,69.4,69.31,69.36,324624.0,63.7737,63.7737,63.691,63.737,324624.0
2021-01-26 12:00:00,69.35,69.45,69.34,69.44,201368.0,63.7278,63.8197,63.7186,63.8105,201368.0
2021-01-26 12:30:00,69.43,69.45,69.38,69.41,230500.0,63.8013,63.8197,63.7554,63.7829,230500.0
2021-01-26 13:00:00,69.4,69.46,69.39,69.44,85778.0,63.7737,63.8289,63.7646,63.8105,85778.0
2021-01-26 13:30:00,69.45,69.48,69.42,69.45,67971.0,63.8197,63.8473,63.7921,63.8197,67971.0
2021-01-26 14:00:00,69.45,69.49,69.43,69.48,185489.0,63.8197,63.8564,63.8013,63.8473,185489.0
2021-01-26 14:30:00,69.48,69.49,69.44,69.48,90168.0,63.8473,63.8564,63.8105,63.8473,90168.0
2021-01-26 15:00:00,69.48,69.6,69.45,69.59,385243.0,63.8473,63.9575,63.8197,63.9483,385243.0
2021-01-26 15:30:00,69.59,69.6,69.44,69.52,1689394.0,63.9483,63.9575,63.8105,63.884,1689394.0
2021-01-27 09:30:00,68.67,68.67,68.17,68.37,566273.0,63.1029,63.1029,62.6435,62.8272,566273.0
2021-01-27 10:00:00,68.37,68.57,68.36,68.54,426742.0,62.8272,63.011,62.8181,62.9835,426742.0
2021-01-27 10:30:00,68.55,68.62,68.46,68.6,228455.0,62.9927,63.057,62.9099,63.0386,228455.0
2021-01-27 11:00:00,68.6,68.61,68.5,68.58,171935.0,63.0386,63.0478,62.9467,63.0202,171935.0
2021-01-27 11:30:00,68.59,68.68,68.35,68.38,637996.0,63.0294,63.1121,62.8089,62.8364,637996.0
2021-01-27 12:00:00,68.38,68.54,68.29,68.52,155164.0,62.8364,62.9835,62.7537,62.9651,155164.0
2021-01-27 12:30:00,68.52,68.61,68.45,68.59,218514.0,62.9651,63.0478,62.9008,63.0294,218514.0
2021-01-27 13:00:00,68.6,68.62,68.52,68.56,783945.0,63.0386,63.057,62.9651,63.0018,783945.0
2021-01-27 13:30:00,68.55,68.57,68.4,68.44,328399.0,62.9927,63.011,62.8548,62.8916,328399.0
2021-01-27 14:00:00,68.44,68.53,68.29,68.33,197686.0,62.8916,62.9743,62.7537,62.7905,197686.0
2021-01-27 14:30:00,68.33,68.33,68.03,68.12,493466.0,62.7905,62.7905,62.5148,62.5975,493466.0
2021-01-27 15:00:00,68.11,68.25,68.02,68.04,1134413.0,62.5883,62.717,62.5056,62.524,1134413.0
2021-01-27 15:30:00,68.04,68.06,67.88,68.0,1810834.0,62.524,62.5424,62.377,62.4872,1810834.0
2021-01-28 09:30:00,67.86,68.14,67.82,67.97,615901.0,62.3586,62.6159,62.3218,62.4597,615901.0
2021-01-28 10:00:00,67.97,68.35,67.95,68.18,375784.0,62.4597,62.8089,62.4413,62.6526,375784.0
2021-01-28 10:30:00,68.16,68.3,68.12,68.24,378241.0,62.6343,62.7629,62.5975,62.7078,378241.0
2021-01-28 11:00:00,68.25,68.45,68.24,68.29,355247.0,62.717,62.9008,62.7078,62.7537,355247.0
2021-01-28 11:30:00,68.3,68.39,68.26,68.38,163745.0,62.7629,62.8456,62.7262,62.8364,163745.0
2021-01-28 12:00:00,68.39,68.58,68.38,68.56,450468.0,62.8456,63.0202,62.8364,63.0018,450468.0
2021-01-28 12:30:00,68.57,68.62,68.54,68.57,404154.0,63.011,63.057,62.9835,63.011,404154.0
2021-01-28 13:00:00,68.56,68.68,68.54,68.66,279572.0,63.0018,63.1121,62.9835,63.0937,279572.0
2021-01-28 13:30:00,68.66,68.76,68.65,68.76,258404.0,63.0937,63.1856,63.0845,63.1856,258404.0
2021-01-28 14:00:00,68.77,68.78,68.66,68.7,148362.0,63.1948,63.204,63.0937,63.1305,148362.0
2021-01-28 14:30:00,68.69,68.7,68.6,68.64,253497.0,63.1213,63.1305,63.0386,63.0754,253497.0
2021-01-28 15:00:00,68.63,68.68,68.52,68.53,228334.0,63.0662,63.1121,62.9651,62.9743,228334.0
2021-01-28 15:30:00,68.53,68.58,68.42,68.45,1119733.0,62.9743,63.0202,62.8732,62.9008,1119733.0
2021-01-29 09:30:00,67.4,67.53,67.26,67.44,773160.0,61.9359,62.0553,61.8072,61.9726,773160.0
2021-01-29 10:00:00,67.43,67.65,67.39,67.64,361329.0,61.9634,62.1656,61.9267,62.1564,361329.0
2021-01-29 10:30:00,67.64,67.67,67.35,67.5,837419.0,62.1564,62.184,61.8899,62.0278,837419.0
2021-01-29 11:00:00,67.5,67.52,67.12,67.16,860768.0,62.0278,62.0462,61.6786,61.7153,860768.0
2021-01-29 11:30:00,67.15,67.24,67.08,67.15,639333.0,61.7061,61.7889,61.6418,61.7061,639333.0
2021-01-29 12:00:00,67.15,67.16,66.87,66.93,723474.0,61.7061,61.7153,61.4488,61.504,723474.0
2021-01-29 12:30:00,66.93,66.99,66.62,66.73,630132.0,61.504,61.5591,61.2191,61.3202,630132.0
2021-01-29 13:00:00,66.71,66.93,66.63,66.93,221530.0,61.3018,61.504,61.2283,61.504,221530.0
2021-01-29 13:30:00,66.93,66.95,66.77,66.81,247465.0,61.504,61.5224,61.357,61.3937,247465.0
2021-01-29 14:00:00,66.8,66.98,66.8,66.87,304234.0,61.3845,61.5499,61.3845,61.4488,304234.0
2021-01-29 14:30:00,66.87,66.9,66.71,66.78,446378.0,61.4488,61.4764,61.3018,61.3661,446378.0
2021-01-29 15:00:00,66.78,67.12,66.77,67.03,491236.0,61.3661,61.6786,61.357,61.5959,491236.0
2021-01-29 15:30:00,67.03,67.21,66.93,66.96,1968882.0,61.5959,61.7613,61.504,61.5316,1968882.0
2021-02-01 09:30:00,67.56,67.6,67.32,67.41,485044.0,62.0829,62.1197,61.8624,61.9451,485044.0
2021-02-01 10:00:00,67.4,67.45,67.29,67.41,1462323.0,61.9359,61.9818,61.8348,61.9451,1462323.0
2021-02-01 10:30:00,67.41,67.48,67.31,67.36,265619.0,61.9451,62.0094,61.8532,61.8991,265619.0
2021-02-01 11:00:00,67.35,67.49,67.28,67.47,393666.0,61.8899,62.0186,61.8256,62.0002,393666.0
2021-02-01 11:30:00,67.47,67.52,67.41,67.42,214601.0,62.0002,62.0462,61.9451,61.9543,214601.0
2021-02-01 12:00:00,67.42,67.47,67.41,67.42,176402.0,61.9543,62.0002,61.9451,61.9543,176402.0
2021-02-01 12:30:00,67.43,67.5,67.37,67.5,126575.0,61.9634,62.0278,61.9083,62.0278,126575.0
2021-02-01 13:00:00,67.5,67.56,67.45,67.53,145483.0,62.0278,62.0829,61.9818,62.0553,145483.0
2021-02-01 13:30:00,67.52,67.56,67.45,67.5,201755.0,62.0462,62.0829,61.9818,62.0278,201755.0
2021-02-01 14:00:00,67.5,67.62,67.45,67.61,152121.0,62.0278,62.138,61.9818,62.1289,152121.0
2021-02-01 14:30:00,67.61,67.7,67.58,67.61,302058.0,62.1289,62.2116,62.1013,62.1289,302058.0
2021-02-01 15:00:00,67.62,67.69,67.58,67.61,226403.0,62.138,62.2024,62.1013,62.1289,226403.0
2021-02-01 15:30:00,67.61,67.75,67.58,67.7,989203.0,62.1289,62.2575,62.1013,62.2116,989203.0
2021-02-02 09:30:00,67.91,67.91,67.76,67.82,583381.0,62.4045,62.4045,62.2667,62.3218,583381.0
2021-02-02 10:00:00,67.83,67.95,67.82,67.84,646855.0,62.331,62.4413,62.3218,62.3402,646855.0
2021-02-02 10:30:00,67.84,68.0,67.84,67.98,802465.0,62.3402,62.4872,62.3402,62.4689,802465.0
2021-02-02 11:00:00,67.98,68.08,67.95,67.97,447272.0,62.4689,62.5608,62.4413,62.4597,447272.0
2021-02-02 11:30:00,67.96,68.06,67.94,68.02,328694.0,62.4505,62.5424,62.4321,62.5056,328694.0
2021-02-02 12:00:00,68.03,68.09,68.0,68.01,445529.0,62.5148,62.5699,62.4872,62.4964,445529.0
2021-02-02 12:30:00,68.01,68.09,68.0,68.09,240334.0,62.4964,62.5699,62.4872,62.5699,240334.0
2021-02-02 13:00:00,68.09,68.11,68.03,68.05,175237.0,62.5699,62.5883,62.5148,62.5332,175237.0
2021-02-02 13:30:00,68.05,68.13,68.04,68.09,224699.0,62.5332,62.6067,62.524,62.5699,224699.0
2021-02-02 14:00:00,68.1,68.14,68.09,68.12,200644.0,62.5791,62.6159,62.5699,62.5975,200644.0
2021-02-02 14:30:00,68.13,68.18,68.12,68.17,222980.0,62.6067,62.6526,62.5975,62.6435,222980.0
2021-02-02 15:00:00,68.17,68.22,68.14,68.19,487305.0,62.6435,62.6894,62.6159,62.6618,487305.0
2021-02-02 15:30:00,68.18,68.3,68.16,68.21,1752361.0,62.6526,62.7629,62.6343,62.6802,1752361.0
2021-02-03 09:30:00,68.55,68.68,68.52,68.62,336452.0,62.9927,63.1121,62.9651,63.057,336452.0
2021-02-03 10:00:00,68.62,68.64,68.46,68.48,156044.0,63.057,63.0754,62.9099,62.9283,156044.0
2021-02-03 10:30:00,68.45,68.63,68.45,68.61,571567.0,62.9008,63.0662,62.9008,63.0478,571567.0
2021-02-03 11:00:00,68.61,68.66,68.58,68.6,320373.0,63.0478,63.0937,63.0202,63.0386,320373.0
2021-02-03 11:30:00,68.6,68.71,68.57,68.69,98576.0,63.0386,63.1397,63.011,63.1213,98576.0
2021-02-03 12:00:00,68.7,68.7,68.64,68.67,107129.0,63.1305,63.1305,63.0754,63.1029,107129.0
2021-02-03 12:30:00,68.67,68.73,68.62,68.71,116692.0,63.1029,63.1581,63.057,63.1397,116692.0
2021-02-03 13:00:00,68.71,68.72,68.65,68.67,351471.0,63.1397,63.1489,63.0845,63.1029,351471.0
2021-02-03 13:30:00,68.66,68.69,68.64,68.68,376126.0,63.0937,63.1213,63.0754,63.1121,376126.0
2021-02-03 14:00:00,68.68,68.7,68.67,68.68,366667.0,63.1121,63.1305,63.1029,63.1121,366667.0
2021-02-03 14:30:00,68.68,68.7,68.63,68.67,733422.0,63.1121,63.1305,63.0662,63.1029,733422.0
2021-02-03 15:00:00,68.67,68.7,68.59,68.61,895058.0,63.1029,63.1305,63.0294,63.0478,895058.0
2021-02-03 15:30:00,68.61,68.67,68.59,68.63,2370737.0,63.0478,63.1029,63.0294,63.0662,2370737.0
2021-02-04 09:30:00,68.32,68.46,68.29,68.45,167215.0,62.7813,62.9099,62.7537,62.9008,167215.0
2021-02-04 10:00:00,68.45,68.59,68.42,68.48,467887.0,62.9008,63.0294,62.8732,62.9283,467887.0
2021-02-04 10:30:00,68.48,68.63,68.47,68.63,358388.0,62.9283,63.0662,62.9191,63.0662,358388.0
2021-02-04 11:00:00,68.63,68.67,68.61,68.63,333793.0,63.0662,63.1029,63.0478,63.0662,333793.0
2021-02-04 11:30:00,68.63,68.68,68.6,68.64,314753.0,63.0662,63.1121,63.0386,63.0754,314753.0
2021-02-04 12:00:00,68.64,68.68,68.6,68.62,89928.0,63.0754,63.1121,63.0386,63.057,89928.0
2021-02-04 12:30:00,68.62,68.65,68.6,68.63,111473.0,63.057,63.0845,63.0386,63.0662,111473.0
2021-02-04 13:00:00,68.63,68.69,68.63,68.68,48878.0,63.0662,63.1213,63.0662,63.1121,48878.0
2021-02-04 13:30:00,68.69,68.69,68.65,68.67,203493.0,63.1213,63.1213,63.0845,63.1029,203493.0
2021-02-04 14:00:00,68.67,68.7,68.65,68.67,46246.0,63.1029,63.1305,63.0845,63.1029,46246.0
2021-02-04 14:30:00,68.67,68.72,68.65,68.69,137473.0,63.1029,63.1489,63.0845,63.1213,137473.0
2021-02-04 15:00:00,68.69,68.69,68.64,68.66,376259.0,63.1213,63.1213,63.0754,63.0937,376259.0
2021-02-04 15:30:00,68.65,68.71,68.6,68.7,1510890.0,63.0845,63.1397,63.0386,63.1305,1510890.0
2021-02-05 09:30:00,69.24,69.28,69.11,69.14,550405.0,63.6267,63.6635,63.5073,63.5348,550405.0
2021-02-05 10:00:00,69.14,69.16,69.02,69.15,209823.0,63.5348,63.5532,63.4245,63.544,209823.0
2021-02-05 10:30:00,69.15,69.3,69.14,69.26,499465.0,63.544,63.6818,63.5348,63.6451,499465.0
2021-02-05 11:00:00,69.26,69.31,69.21,69.26,177408.0,63.6451,63.691,63.5991,63.6451,177408.0
2021-02-05 11:30:00,69.27,69.32,69.15,69.16,153694.0,63.6543,63.7002,63.544,63.5532,153694.0
2021-02-05 12:00:00,69.15,69.26,69.13,69.26,135262.0,63.544,63.6451,63.5256,63.6451,135262.0
2021-02-05 12:30:00,69.25,69.29,69.21,69.29,748603.0,63.6359,63.6727,63.5991,63.6727,748603.0
2021-02-05 13:00:00,69.27,69.29,69.21,69.25,92695.0,63.6543,63.6727,63.5991,63.6359,92695.0
2021-02-05 13:30:00,69.24,69.26,69.19,69.2,66135.0,63.6267,63.6451,63.5808,63.59,66135.0
2021-02-05 14:00:00,69.2,69.24,69.16,69.24,92185.0,63.59,63.6267,63.5532,63.6267,92185.0
2021-02-05 14:30:00,69.24,69.26,69.14,69.15,131992.0,63.6267,63.6451,63.5348,63.544,131992.0
2021-02-05 15:00:00,69.16,69.18,69.09,69.09,203797.0,63.5532,63.5716,63.4889,63.4889,203797.0
2021-02-05 15:30:00,69.09,69.29,69.08,69.25,727769.0,63.4889,63.6727,63.4797,63.6359,727769.0
2021-02-08 09:30:00,70.53,70.58,70.45,70.53,636237.0,64.8121,64.8581,64.7386,64.8121,636237.0
2021-02-08 10:00:00,70.52,70.6,70.45,70.56,925058.0,64.8029,64.8765,64.7386,64.8397,925058.0
2021-02-08 10:30:00,70.56,70.59,70.46,70.5,326428.0,64.8397,64.8673,64.7478,64.7846,326428.0
2021-02-08 11:00:00,70.5,70.54,70.41,70.52,431990.0,64.7846,64.8213,64.7019,64.8029,431990.0
2021-02-08 11:30:00,70.52,70.55,70.42,70.52,333044.0,64.8029,64.8305,64.711,64.8029,333044.0
2021-02-08 12:00:00,70.53,70.57,70.49,70.56,326513.0,64.8121,64.8489,64.7754,64.8397,326513.0
2021-02-08 12:30:00,70.56,70.56,70.47,70.5,181228.0,64.8397,64.8397,64.757,64.7846,181228.0
2021-02-08 13:00:00,70.5,70.55,70.47,70.52,536992.0,64.7846,64.8305,64.757,64.8029,536992.0
2021-02-08 13:30:00,70.53,70.56,70.45,70.48,130845.0,64.8121,64.8397,64.7386,64.7662,130845.0
2021-02-08 14:00:00,70.48,70.5,70.44,70.47,121398.0,64.7662,64.7846,64.7294,64.757,121398.0
2021-02-08 14:30:00,70.47,70.48,70.45,70.47,178331.0,64.757,64.7662,64.7386,64.757,178331.0
2021-02-08 15:00:00,70.46,70.48,70.43,70.45,253671.0,64.7478,64.7662,64.7202,64.7386,253671.0
2021-02-08 15:30:00,70.45,70.49,70.35,70.49,1376391.0,64.7386,64.7754,64.6467,64.7754,1376391.0
2021-02-09 09:30:00,70.72,70.87,70.7,70.81,306137.0,64.9867,65.1246,64.9683,65.0694,306137.0
2021-02-09 10:00:00,70.81,70.94,70.77,70.9,597253.0,65.0694,65.1889,65.0327,65.1521,597253.0
2021-02-09 10:30:00,70.9,70.9,70.79,70.81,557273.0,65.1521,65.1521,65.0511,65.0694,557273.0
2021-02-09 11:00:00,70.81,70.82,70.64,70.68,462336.0,65.0694,65.0786,64.9132,64.95,462336.0
2021-02-09 11:30:00,70.69,70.85,70.67,70.8,293176.0,64.9592,65.1062,64.9408,65.0602,293176.0
2021-02-09 12:00:00,70.79,70.86,70.77,70.83,100558.0,65.0511,65.1154,65.0327,65.0878,100558.0
2021-02-09 12:30:00,70.83,70.89,70.82,70.88,86093.0,65.0878,65.1429,65.0786,65.1338,86093.0
2021-02-09 13:00:00,70.89,70.89,70.82,70.85,104698.0,65.1429,65.1429,65.0786,65.1062,104698.0
2021-02-09 13:30:00,70.86,70.88,70.83,70.87,70595.0,65.1154,65.1338,65.0878,65.1246,70595.0
2021-02-09 14:00:00,70.87,70.93,70.86,70.92,92845.0,65.1246,65.1797,65.1154,65.1705,92845.0
2021-02-09 14:30:00,70.92,71.0,70.91,70.99,276316.0,65.1705,65.244,65.1613,65.2348,276316.0
2021-02-09 15:00:00,70.99,71.0,70.85,70.86,135128.0,65.2348,65.244,65.1062,65.1154,135128.0
2021-02-09 15:30:00,70.86,70.94,70.79,70.89,684065.0,65.1154,65.1889,65.0511,65.1429,684065.0
2021-02-10 09:30:00,71.03,71.11,70.92,70.96,288692.0,65.2716,65.3451,65.1705,65.2073,288692.0
2021-02-10 10:00:00,70.96,71.02,70.69,70.77,551832.0,65.2073,65.2624,64.9592,65.0327,551832.0
2021-02-10 10:30:00,70.76,70.84,70.44,70.83,912293.0,65.0235,65.097,64.7294,65.0878,912293.0
2021-02-10 11:00:00,70.83,70.85,70.71,70.73,259867.0,65.0878,65.1062,64.9775,64.9959,259867.0
2021-02-10 11:30:00,70.74,70.81,70.65,70.73,215519.0,65.0051,65.0694,64.9224,64.9959,215519.0
2021-02-10 12:00:00,70.72,70.72,70.54,70.65,305867.0,64.9867,64.9867,64.8213,64.9224,305867.0
2021-02-10 12:30:00,70.64,70.72,70.55,70.69,700912.0,64.9132,64.9867,64.8305,64.9592,700912.0
2021-02-10 13:00:00,70.68,70.81,70.67,70.8,178163.0,64.95,65.0694,64.9408,65.0602,178163.0
2021-02-10 13:30:00,70.8,70.84,70.73,70.79,95498.0,65.0602,65.097,64.9959,65.0511,95498.0
2021-02-10 14:00:00,70.8,70.84,70.73,70.84,218912.0,65.0602,65.097,64.9959,65.097,218912.0
2021-02-10 14:30:00,70.83,70.91,70.8,70.91,224031.0,65.0878,65.1613,65.0602,65.1613,224031.0
2021-02-10 15:00:00,70.91,70.94,70.81,70.84,165418.0,65.1613,65.1889,65.0694,65.097,165418.0
2021-02-10 15:30:00,70.84,70.86,70.67,70.73,811620.0,65.097,65.1154,64.9408,64.9959,811620.0
2021-02-11 09:30:00,71.02,71.08,70.94,70.95,759408.0,65.2624,65.3175,65.1889,65.1981,759408.0
2021-02-11 10:00:00,70.93,71.13,70.93,71.09,279598.0,65.1797,65.3635,65.1797,65.3267,279598.0
2021-02-11 10:30:00,71.1,71.14,71.01,71.03,229848.0,65.3359,65.3727,65.2532,65.2716,229848.0
2021-02-11 11:00:00,71.03,71.06,70.98,71.04,59926.0,65.2716,65.2992,65.2257,65.2808,59926.0
2021-02-11 11:30:00,71.05,71.09,71.01,71.04,93339.0,65.29,65.3267,65.2532,65.2808,93339.0
2021-02-11 12:00:00,71.05,71.07,70.81,70.83,522139.0,65.29,65.3084,65.0694,65.0878,522139.0
2021-02-11 12:30:00,70.81,70.91,70.78,70.91,123560.0,65.0694,65.1613,65.0419,65.1613,123560.0
2021-02-11 13:00:00,70.91,71.0,70.85,70.97,230989.0,65.1613,65.244,65.1062,65.2165,230989.0
2021-02-11 13:30:00,70.96,71.02,70.96,70.97,431200.0,65.2073,65.2624,65.2073,65.2165,431200.0
2021-02-11 14:00:00,70.97,70.99,70.92,70.99,84872.0,65.2165,65.2348,65.1705,65.2348,84872.0
2021-02-11 14:30:00,70.97,71.01,70.9,70.99,39548.0,65.2165,65.2532,65.1521,65.2348,39548.0
2021-02-11 15:00:00,70.99,71.09,70.97,71.05,194391.0,65.2348,65.3267,65.2165,65.29,194391.0
2021-02-11 15:30:00,71.06,71.13,71.02,71.08,776620.0,65.2992,65.3635,65.2624,65.3175,776620.0
2021-02-12 09:30:00,71.08,71.26,71.08,71.21,322832.0,65.3175,65.483,65.3175,65.437,322832.0
2021-02-12 10:00:00,71.21,71.31,71.2,71.27,452556.0,65.437,65.5289,65.4278,65.4921,452556.0
2021-02-12 10:30:00,71.27,71.41,71.21,71.37,197053.0,65.4921,65.6208,65.437,65.584,197053.0
2021-02-12 11:00:00,71.37,71.41,71.34,71.4,61493.0,65.584,65.6208,65.5565,65.6116,61493.0
2021-02-12 11:30:00,71.42,71.5,71.42,71.47,58974.0,65.63,65.7035,65.63,65.6759,58974.0
2021-02-12 12:00:00,71.47,71.51,71.45,71.47,156726.0,65.6759,65.7127,65.6575,65.6759,156726.0
2021-02-12 12:30:00,71.46,71.47,71.4,71.4,171449.0,65.6667,65.6759,65.6116,65.6116,171449.0
2021-02-12 13:00:00,71.42,71.43,71.33,71.39,232076.0,65.63,65.6392,65.5473,65.6024,232076.0
2021-02-12 13:30:00,71.39,71.42,71.36,71.38,167189.0,65.6024,65.63,65.5748,65.5932,167189.0
2021-02-12 14:00:00,71.38,71.4,71.34,71.39,537018.0,65.5932,65.6116,65.5565,65.6024,537018.0
2021-02-12 14:30:00,71.39,71.39,71.33,71.36,192041.0,65.6024,65.6024,65.5473,65.5748,192041.0
2021-02-12 15:00:00,71.36,71.46,71.35,71.46,264084.0,65.5748,65.6667,65.5657,65.6667,264084.0
2021-02-12 15:30:00,71.45,71.56,71.43,71.55,615274.0,65.6575,65.7586,65.6392,65.7494,615274.0
2021-02-16 09:30:00,72.04,72.17,72.01,72.09,888391.0,66.1997,66.3192,66.1721,66.2457,888391.0
2021-02-16 10:00:00,72.1,72.27,72.06,72.27,275557.0,66.2549,66.4111,66.2181,66.4111,275557.0
2021-02-16 10:30:00,72.28,72.28,72.02,72.17,299048.0,66.4203,66.4203,66.1813,66.3192,299048.0
2021-02-16 11:00:00,72.17,72.2,72.02,72.04,194255.0,66.3192,66.3467,66.1813,66.1997,194255.0
2021-02-16 11:30:00,72.03,72.12,71.93,71.95,227247.0,66.1905,66.2732,66.0986,66.117,227247.0
2021-02-16 12:00:00,71.95,71.99,71.82,71.97,561722.0,66.117,66.1538,65.9976,66.1354,561722.0
2021-02-16 12:30:00,71.97,71.99,71.91,71.99,146754.0,66.1354,66.1538,66.0803,66.1538,146754.0
2021-02-16 13:00:00,71.99,72.04,71.97,72.01,122512.0,66.1538,66.1997,66.1354,66.1721,122512.0
2021-02-16 13:30:00,72.01,72.03,71.88,71.89,835351.0,66.1721,66.1905,66.0527,66.0619,835351.0
2021-02-16 14:00:00,71.89,71.95,71.89,71.94,67585.0,66.0619,66.117,66.0619,66.1078,67585.0
2021-02-16 14:30:00,71.95,71.95,71.86,71.9,96856.0,66.117,66.117,66.0343,66.0711,96856.0
2021-02-16 15:00:00,71.89,71.9,71.82,71.85,311356.0,66.0619,66.0711,65.9976,66.0251,311356.0
2021-02-16 15:30:00,71.85,71.91,71.81,71.86,895186.0,66.0251,66.0803,65.9884,66.0343,895186.0
2021-02-17 09:30:00,71.61,71.68,71.5,71.63,360654.0,65.8046,65.8689,65.7035,65.823,360654.0
2021-02-17 10:00:00,71.62,71.68,71.47,71.52,528419.0,65.8138,65.8689,65.6759,65.7219,528419.0
2021-02-17 10:30:00,71.52,71.62,71.45,71.58,373148.0,65.7219,65.8138,65.6575,65.777,373148.0
2021-02-17 11:00:00,71.58,71.6,71.41,71.52,324479.0,65.777,65.7954,65.6208,65.7219,324479.0
2021-02-17 11:30:00,71.51,71.54,71.39,71.53,272859.0,65.7127,65.7403,65.6024,65.7311,272859.0
2021-02-17 12:00:00,71.53,71.6,71.51,71.6,142436.0,65.7311,65.7954,65.7127,65.7954,142436.0
2021-02-17 12:30:00,71.6,71.62,71.56,71.59,703219.0,65.7954,65.8138,65.7586,65.7862,703219.0
2021-02-17 13:00:00,71.59,71.62,71.55,71.6,101161.0,65.7862,65.8138,65.7494,65.7954,101161.0
2021-02-17 13:30:00,71.61,71.61,71.52,71.54,139285.0,65.8046,65.8046,65.7219,65.7403,139285.0
2021-02-17 14:00:00,71.54,71.63,71.54,71.55,145386.0,65.7403,65.823,65.7403,65.7494,145386.0
2021-02-17 14:30:00,71.55,71.7,71.54,71.67,170607.0,65.7494,65.8873,65.7403,65.8597,170607.0
2021-02-17 15:00:00,71.67,71.89,71.66,71.86,456716.0,65.8597,66.0619,65.8505,66.0343,456716.0
2021-02-17 15:30:00,71.87,71.9,71.71,71.77,1765891.0,66.0435,66.0711,65.8965,65.9516,1765891.0
2021-02-18 09:30:00,70.65,70.76,70.6,70.71,605362.0,64.9224,65.0235,64.8765,64.9775,605362.0
2021-02-18 10:00:00,70.72,70.73,70.43,70.5,654820.0,64.9867,64.9959,64.7202,64.7846,654820.0
2021-02-18 10:30:00,70.49,70.69,70.43,70.6,414263.0,64.7754,64.9592,64.7202,64.8765,414263.0
2021-02-18 11:00:00,70.61,70.77,70.59,70.72,418432.0,64.8856,65.0327,64.8673,64.9867,418432.0
2021-02-18 11:30:00,70.71,70.74,70.65,70.7,209822.0,64.9775,65.0051,64.9224,64.9683,209822.0
2021-02-18 12:00:00,70.7,70.73,70.6,70.72,538797.0,64.9683,64.9959,64.8765,64.9867,538797.0
2021-02-18 12:30:00,70.72,70.75,70.68,70.73,94634.0,64.9867,65.0143,64.95,64.9959,94634.0
2021-02-18 13:00:00,70.72,70.82,70.66,70.81,298981.0,64.9867,65.0786,64.9316,65.0694,298981.0
2021-02-18 13:30:00,70.81,70.82,70.76,70.76,222089.0,65.0694,65.0786,65.0235,65.0235,222089.0
2021-02-18 14:00:00,70.77,70.87,70.76,70.86,258063.0,65.0327,65.1246,65.0235,65.1154,258063.0
2021-02-18 14:30:00,70.86,70.94,70.86,70.9,423675.0,65.1154,65.1889,65.1154,65.1521,423675.0
2021-02-18 15:00:00,70.89,70.93,70.84,70.85,409062.0,65.1429,65.1797,65.097,65.1062,409062.0
2021-02-18 15:30:00,70.86,70.96,70.84,70.91,848658.0,65.1154,65.2073,65.097,65.1613,848658.0
2021-02-19 09:30:00,71.18,71.25,71.11,71.23,322530.0,65.4094,65.4738,65.3451,65.4554,322530.0
2021-02-19 10:00:00,71.23,71.25,71.13,71.23,437153.0,65.4554,65.4738,65.3635,65.4554,437153.0
2021-02-19 10:30:00,71.23,71.35,71.18,71.34,586375.0,65.4554,65.5657,65.4094,65.5565,586375.0
2021-02-19 11:00:00,71.34,71.46,71.34,71.45,280810.0,65.5565,65.6667,65.5565,65.6575,280810.0
2021-02-19 11:30:00,71.45,71.46,71.38,71.39,224895.0,65.6575,65.6667,65.5932,65.6024,224895.0
2021-02-19 12:00:00,71.39,71.4,71.3,71.3,116887.0,65.6024,65.6116,65.5197,65.5197,116887.0
2021-02-19 12:30:00,71.3,71.39,71.26,71.36,100315.0,65.5197,65.6024,65.483,65.5748,100315.0
2021-02-19 13:00:00,71.35,71.37,71.2,71.28,160878.0,65.5657,65.584,65.4278,65.5013,160878.0
2021-02-19 13:30:00,71.29,71.4,71.23,71.39,282563.0,65.5105,65.6116,65.4554,65.6024,282563.0
2021-02-19 14:00:00,71.39,71.42,71.28,71.29,148430.0,65.6024,65.63,65.5013,65.5105,148430.0
2021-02-19 14:30:00,71.3,71.4,71.29,71.4,243534.0,65.5197,65.6116,65.5105,65.6116,243534.0
2021-02-19 15:00:00,71.39,71.48,71.37,71.39,206350.0,65.6024,65.6851,65.584,65.6024,206350.0
2021-02-19 15:30:00,71.38,71.46,71.29,71.36,814117.0,65.5932,65.6667,65.5105,65.5748,814117.0
2021-02-22 09:30:00,70.97,71.15,70.95,71.14,419971.0,65.2165,65.3819,65.1981,65.3727,419971.0
2021-02-22 10:00:00,71.14,71.27,71.08,71.16,459917.0,65.3727,65.4921,65.3175,65.3911,459917.0
2021-02-22 10:30:00,71.15,71.3,71.1,71.24,220956.0,65.3819,65.5197,65.3359,65.4646,220956.0
2021-02-22 11:00:00,71.24,71.36,71.19,71.34,156114.0,65.4646,65.5748,65.4186,65.5565,156114.0
2021-02-22 11:30:00,71.34,71.43,71.29,71.42,181574.0,65.5565,65.6392,65.5105,65.63,181574.0
2021-02-22 12:00:00,71.41,71.41,71.34,71.37,278051.0,65.6208,65.6208,65.5565,65.584,278051.0
2021-02-22 12:30:00,71.38,71.45,71.36,71.44,127964.0,65.5932,65.6575,65.5748,65.6484,127964.0
2021-02-22 13:00:00,71.44,71.45,71.39,71.45,127603.0,65.6484,65.6575,65.6024,65.6575,127603.0
2021-02-22 13:30:00,71.45,71.54,71.44,71.53,659716.0,65.6575,65.7403,65.6484,65.7311,659716.0
2021-02-22 14:00:00,71.53,71.55,71.5,71.53,184199.0,65.7311,65.7494,65.7035,65.7311,184199.0
2021-02-22 14:30:00,71.53,71.54,71.47,71.48,312878.0,65.7311,65.7403,65.6759,65.6851,312878.0
2021-02-22 15:00:00,71.48,71.49,71.31,71.31,648483.0,65.6851,65.6943,65.5289,65.5289,648483.0
2021-02-22 15:30:00,71.32,71.34,71.15,71.19,1229017.0,65.5381,65.5565,65.3819,65.4186,1229017.0
2021-02-23 09:30:00,70.89,70.89,70.35,70.5,1668535.0,65.1429,65.1429,64.6467,64.7846,1668535.0
2021-02-23 10:00:00,70.51,70.91,70.48,70.91,1172551.0,64.7938,65.1613,64.7662,65.1613,1172551.0
2021-02-23 10:30:00,70.91,71.04,70.81,70.95,437144.0,65.1613,65.2808,65.0694,65.1981,437144.0
2021-02-23 11:00:00,70.96,71.09,70.93,70.95,353905.0,65.2073,65.3267,65.1797,65.1981,353905.0
2021-02-23 11:30:00,70.96,71.0,70.79,70.79,394611.0,65.2073,65.244,65.0511,65.0511,394611.0
2021-02-23 12:00:00,70.79,70.88,70.73,70.87,286947.0,65.0511,65.1338,64.9959,65.1246,286947.0
2021-02-23 12:30:00,70.87,70.89,70.71,70.73,107349.0,65.1246,65.1429,64.9775,64.9959,107349.0
2021-02-23 13:00:00,70.71,70.97,70.7,70.95,145050.0,64.9775,65.2165,64.9683,65.1981,145050.0
2021-02-23 13:30:00,70.95,70.97,70.87,70.95,166623.0,65.1981,65.2165,65.1246,65.1981,166623.0
2021-02-23 14:00:00,70.95,71.02,70.93,71.01,175493.0,65.1981,65.2624,65.1797,65.2532,175493.0
2021-02-23 14:30:00,71.01,71.05,70.91,71.04,261193.0,65.2532,65.29,65.1613,65.2808,261193.0
2021-02-23 15:00:00,71.05,71.22,71.03,71.2,413567.0,65.29,65.4462,65.2716,65.4278,413567.0
2021-02-23 15:30:00,71.21,71.22,70.99,71.0,974868.0,65.437,65.4462,65.2348,65.244,974868.0
2021-02-24 09:30:00,69.87,69.95,69.73,69.85,617941.0,64.2056,64.2792,64.077,64.1873,617941.0
2021-02-24 10:00:00,69.86,70.11,69.73,70.06,1236754.0,64.1964,64.4262,64.077,64.3802,1236754.0
2021-02-24 10:30:00,70.07,70.2,70.01,70.19,758832.0,64.3894,64.5089,64.3343,64.4997,758832.0
2021-02-24 11:00:00,70.19,70.36,70.18,70.25,402441.0,64.4997,64.6559,64.4905,64.5548,402441.0
2021-02-24 11:30:00,70.25,70.36,70.21,70.33,315895.0,64.5548,64.6559,64.5181,64.6283,315895.0
2021-02-24 12:00:00,70.34,70.43,70.34,70.43,188449.0,64.6375,64.7202,64.6375,64.7202,188449.0
2021-02-24 12:30:00,70.42,70.47,70.41,70.42,492611.0,64.711,64.757,64.7019,64.711,492611.0
2021-02-24 13:00:00,70.42,70.51,70.34,70.51,443958.0,64.711,64.7938,64.6375,64.7938,443958.0
2021-02-24 13:30:00,70.51,70.56,70.48,70.53,161209.0,64.7938,64.8397,64.7662,64.8121,161209.0
2021-02-24 14:00:00,70.53,70.54,70.46,70.53,557491.0,64.8121,64.8213,64.7478,64.8121,557491.0
2021-02-24 14:30:00,70.53,70.55,70.48,70.49,132952.0,64.8121,64.8305,64.7662,64.7754,132952.0
2021-02-24 15:00:00,70.49,70.55,70.46,70.55,420300.0,64.7754,64.8305,64.7478,64.8305,420300.0
2021-02-24 15:30:00,70.54,70.56,70.4,70.4,932780.0,64.8213,64.8397,64.6927,64.6927,932780.0
2021-02-25 09:30:00,70.36,70.49,70.3,70.39,387131.0,64.6559,64.7754,64.6008,64.6835,387131.0
2021-02-25 10:00:00,70.39,70.4,70.2,70.26,949918.0,64.6835,64.6927,64.5089,64.564,949918.0
2021-02-25 10:30:00,70.25,70.25,69.98,70.11,796679.0,64.5548,64.5548,64.3067,64.4262,796679.0
2021-02-25 11:00:00,70.1,70.19,70.04,70.1,572420.0,64.417,64.4997,64.3619,64.417,572420.0
2021-02-25 11:30:00,70.09,70.1,69.81,69.85,912538.0,64.4078,64.417,64.1505,64.1873,912538.0
2021-02-25 12:00:00,69.84,69.92,69.76,69.78,476388.0,64.1781,64.2516,64.1046,64.1229,476388.0
2021-02-25 12:30:00,69.78,69.8,69.56,69.57,303095.0,64.1229,64.1413,63.9208,63.93,303095.0
2021-02-25 13:00:00,69.56,69.77,69.45,69.71,670188.0,63.9208,64.1137,63.8197,64.0586,670188.0
2021-02-25 13:30:00,69.71,69.74,69.59,69.72,400729.0,64.0586,64.0862,63.9483,64.0678,400729.0
2021-02-25 14:00:00,69.7,69.83,69.64,69.81,327282.0,64.0494,64.1689,63.9943,64.1505,327282.0
2021-02-25 14:30:00,69.81,69.81,69.52,69.55,307514.0,64.1505,64.1505,63.884,63.9116,307514.0
2021-02-25 15:00:00,69.54,69.6,69.05,69.15,1286829.0,63.9024,63.9575,63.4521,63.544,1286829.0
2021-02-25 15:30:00,69.14,69.41,69.0,69.22,2620020.0,63.5348,63.7829,63.4062,63.6083,2620020.0
2021-02-26 09:30:00,68.7,68.72,68.36,68.38,1789700.0,63.1305,63.1489,62.8181,62.8364,1789700.0
2021-02-26 10:00:00,68.37,68.46,67.99,68.02,2883402.0,62.8272,62.9099,62.478,62.5056,2883402.0
2021-02-26 10:30:00,68.02,68.5,68.01,68.36,1938121.0,62.5056,62.9467,62.4964,62.8181,1938121.0
2021-02-26 11:00:00,68.37,68.51,68.24,68.29,1025003.0,62.8272,62.9559,62.7078,62.7537,1025003.0
2021-02-26 11:30:00,68.28,68.54,68.28,68.4,1034986.0,62.7445,62.9835,62.7445,62.8548,1034986.0
2021-02-26 12:00:00,68.41,68.57,68.36,68.48,611415.0,62.864,63.011,62.8181,62.9283,611415.0
2021-02-26 12:30:00,68.49,68.54,68.39,68.41,368045.0,62.9375,62.9835,62.8456,62.864,368045.0
2021-02-26 13:00:00,68.42,68.58,68.35,68.56,243595.0,62.8732,63.0202,62.8089,63.0018,243595.0
2021-02-26 13:30:00,68.57,68.58,68.4,68.42,1934871.0,63.011,63.0202,62.8548,62.8732,1934871.0
2021-02-26 14:00:00,68.42,68.46,68.33,68.4,1222830.0,62.8732,62.9099,62.7905,62.8548,1222830.0
2021-02-26 14:30:00,68.4,68.49,68.37,68.43,656942.0,62.8548,62.9375,62.8272,62.8824,656942.0
2021-02-26 15:00:00,68.45,68.56,68.34,68.34,1400331.0,62.9008,63.0018,62.7997,62.7997,1400331.0
2021-02-26 15:30:00,68.34,68.57,68.19,68.19,2523153.0,62.7997,63.011,62.6618,62.6618,2523153.0
2021-03-01 09:30:00,68.83,69.03,68.83,69.0,710031.0,63.25,63.4337,63.25,63.4062,710031.0
2021-03-01 10:00:00,69.01,69.31,68.98,69.19,572411.0,63.4154,63.691,63.3878,63.5808,572411.0
2021-03-01 10:30:00,69.19,69.37,69.16,69.34,319109.0,63.5808,63.7462,63.5532,63.7186,319109.0
2021-03-01 11:00:00,69.35,69.39,69.29,69.31,879214.0,63.7278,63.7646,63.6727,63.691,879214.0
2021-03-01 11:30:00,69.31,69.34,69.27,69.3,203428.0,63.691,63.7186,63.6543,63.6818,203428.0
2021-03-01 12:00:00,69.3,69.35,69.23,69.23,223605.0,63.6818,63.7278,63.6175,63.6175,223605.0
2021-03-01 12:30:00,69.24,69.26,69.15,69.15,505023.0,63.6267,63.6451,63.544,63.544,505023.0
2021-03-01 13:00:00,69.16,69.18,69.09,69.15,337694.0,63.5532,63.5716,63.4889,63.544,337694.0
2021-03-01 13:30:00,69.16,69.3,69.15,69.25,271452.0,63.5532,63.6818,63.544,63.6359,271452.0
2021-03-01 14:00:00,69.24,69.3,69.23,69.29,313538.0,63.6267,63.6818,63.6175,63.6727,313538.0
2021-03-01 14:30:00,69.3,69.39,69.26,69.32,272280.0,63.6818,63.7646,63.6451,63.7002,272280.0
2021-03-01 15:00:00,69.33,69.37,69.27,69.28,299205.0,63.7094,63.7462,63.6543,63.6635,299205.0
2021-03-01 15:30:00,69.28,69.4,69.2,69.36,1330514.0,63.6635,63.7737,63.59,63.737,1330514.0
2021-03-02 09:30:00,68.8,68.85,68.63,68.79,661056.0,63.2224,63.2683,63.0662,63.2132,661056.0
2021-03-02 10:00:00,68.78,68.86,68.62,68.63,534136.0,63.204,63.2775,63.057,63.0662,534136.0
2021-03-02 10:30:00,68.61,68.8,68.55,68.77,768563.0,63.0478,63.2224,62.9927,63.1948,768563.0
2021-03-02 11:00:00,68.76,68.83,68.67,68.77,418264.0,63.1856,63.25,63.1029,63.1948,418264.0
2021-03-02 11:30:00,68.77,68.78,68.63,68.72,502241.0,63.1948,63.204,63.0662,63.1489,502241.0
2021-03-02 12:00:00,68.71,68.87,68.7,68.81,404964.0,63.1397,63.2867,63.1305,63.2316,404964.0
2021-03-02 12:30:00,68.8,68.94,68.8,68.87,136309.0,63.2224,63.351,63.2224,63.2867,136309.0
2021-03-02 13:00:00,68.88,68.95,68.88,68.91,158894.0,63.2959,63.3602,63.2959,63.3235,158894.0
2021-03-02 13:30:00,68.92,68.98,68.89,68.9,180857.0,63.3327,63.3878,63.3051,63.3143,180857.0
2021-03-02 14:00:00,68.9,68.93,68.75,68.8,296535.0,63.3143,63.3418,63.1764,63.2224,296535.0
2021-03-02 14:30:00,68.8,68.91,68.75,68.86,154277.0,63.2224,63.3235,63.1764,63.2775,154277.0
2021-03-02 15:00:00,68.87,68.96,68.76,68.76,871506.0,63.2867,63.3694,63.1856,63.1856,871506.0
2021-03-02 15:30:00,68.76,68.77,68.59,68.67,2717301.0,63.1856,63.1948,63.0294,63.1029,2717301.0
2021-03-03 09:30:00,68.58,68.71,68.47,68.49,684269.0,63.0202,63.1397,62.9191,62.9375,684269.0
2021-03-03 10:00:00,68.5,68.58,68.31,68.44,981197.0,62.9467,63.0202,62.7721,62.8916,981197.0
2021-03-03 10:30:00,68.43,68.69,68.36,68.63,698897.0,62.8824,63.1213,62.8181,63.0662,698897.0
2021-03-03 11:00:00,68.63,68.75,68.61,68.74,531829.0,63.0662,63.1764,63.0478,63.1672,531829.0
2021-03-03 11:30:00,68.74,68.76,68.61,68.65,491294.0,63.1672,63.1856,63.0478,63.0845,491294.0
2021-03-03 12:00:00,68.65,68.67,68.57,68.61,607498.0,63.0845,63.1029,63.011,63.0478,607498.0
2021-03-03 12:30:00,68.6,68.67,68.57,68.58,175169.0,63.0386,63.1029,63.011,63.0202,175169.0
2021-03-03 13:00:00,68.58,68.73,68.53,68.69,734080.0,63.0202,63.1581,62.9743,63.1213,734080.0
2021-03-03 13:30:00,68.68,68.69,68.53,68.56,344653.0,63.1121,63.1213,62.9743,63.0018,344653.0
2021-03-03 14:00:00,68.56,68.58,68.43,68.47,453039.0,63.0018,63.0202,62.8824,62.9191,453039.0
2021-03-03 14:30:00,68.47,68.67,68.41,68.62,794889.0,62.9191,63.1029,62.864,63.057,794889.0
2021-03-03 15:00:00,68.62,68.64,68.44,68.5,1114534.0,63.057,63.0754,62.8916,62.9467,1114534.0
2021-03-03 15:30:00,68.5,68.57,68.25,68.26,2459402.0,62.9467,63.011,62.717,62.7262,2459402.0
2021-03-04 09:30:00,68.01,68.25,67.87,67.92,771180.0,62.4964,62.717,62.3678,62.4137,771180.0
2021-03-04 10:00:00,67.93,67.98,67.75,67.95,1012380.0,62.4229,62.4689,62.2575,62.4413,1012380.0
2021-03-04 10:30:00,67.95,68.15,67.93,68.11,897493.0,62.4413,62.6251,62.4229,62.5883,897493.0
2021-03-04 11:00:00,68.12,68.19,68.03,68.18,429328.0,62.5975,62.6618,62.5148,62.6526,429328.0
2021-03-04 11:30:00,68.18,68.35,68.18,68.25,428947.0,62.6526,62.8089,62.6526,62.717,428947.0
2021-03-04 12:00:00,68.27,68.34,67.8,67.92,663539.0,62.7354,62.7997,62.3035,62.4137,663539.0
2021-03-04 12:30:00,67.93,68.01,67.55,67.65,920658.0,62.4229,62.4964,62.0737,62.1656,920658.0
2021-03-04 13:00:00,67.62,67.79,67.46,67.66,856846.0,62.138,62.2943,61.991,62.1748,856846.0
2021-03-04 13:30:00,67.66,67.66,67.21,67.23,1137100.0,62.1748,62.1748,61.7613,61.7797,1137100.0
2021-03-04 14:00:00,67.25,67.68,67.24,67.66,804932.0,61.798,62.1932,61.7889,62.1748,804932.0
2021-03-04 14:30:00,67.65,67.83,67.47,67.71,483202.0,62.1656,62.331,62.0002,62.2207,483202.0
2021-03-04 15:00:00,67.7,67.75,67.43,67.6,648366.0,62.2116,62.2575,61.9634,62.1197,648366.0
2021-03-04 15:30:00,67.59,67.69,67.47,67.59,1902441.0,62.1105,62.2024,62.0002,62.1105,1902441.0
2021-03-05 09:30:00,68.04,68.04,67.56,67.67,811500.0,62.524,62.524,62.0829,62.184,811500.0
2021-03-05 10:00:00,67.66,67.82,67.54,67.55,584301.0,62.1748,62.3218,62.0645,62.0737,584301.0
2021-03-05 10:30:00,67.55,67.61,67.4,67.4,479911.0,62.0737,62.1289,61.9359,61.9359,479911.0
2021-03-05 11:00:00,67.4,67.43,67.11,67.16,543803.0,61.9359,61.9634,61.6694,61.7153,543803.0
2021-03-05 11:30:00,67.15,67.51,67.15,67.5,475560.0,61.7061,62.037,61.7061,62.0278,475560.0
2021-03-05 12:00:00,67.48,67.67,67.46,67.67,331089.0,62.0094,62.184,61.991,62.184,331089.0
2021-03-05 12:30:00,67.66,67.77,67.61,67.7,300332.0,62.1748,62.2759,62.1289,62.2116,300332.0
2021-03-05 13:00:00,67.7,67.89,67.59,67.84,476798.0,62.2116,62.3862,62.1105,62.3402,476798.0
2021-03-05 13:30:00,67.84,67.94,67.79,67.85,261377.0,62.3402,62.4321,62.2943,62.3494,261377.0
2021-03-05 14:00:00,67.86,67.88,67.76,67.87,166097.0,62.3586,62.377,62.2667,62.3678,166097.0
2021-03-05 14:30:00,67.87,68.06,67.87,68.05,421370.0,62.3678,62.5424,62.3678,62.5332,421370.0
2021-03-05 15:00:00,68.05,68.18,68.03,68.14,304885.0,62.5332,62.6526,62.5148,62.6159,304885.0
2021-03-05 15:30:00,68.14,68.22,68.08,68.17,1410460.0,62.6159,62.6894,62.5608,62.6435,1410460.0
2021-03-08 09:30:00,67.54,67.77,67.4,67.49,958771.0,62.0645,62.2759,61.9359,62.0186,958771.0
2021-03-08 10:00:00,67.5,67.81,67.46,67.78,1154001.0,62.0278,62.3126,61.991,62.2851,1154001.0
2021-03-08 10:30:00,67.78,67.85,67.74,67.78,597790.0,62.2851,62.3494,62.2483,62.2851,597790.0
2021-03-08 11:00:00,67.78,67.84,67.7,67.81,423455.0,62.2851,62.3402,62.2116,62.3126,423455.0
2021-03-08 11:30:00,67.81,67.81,67.56,67.56,432729.0,62.3126,62.3126,62.0829,62.0829,432729.0
2021-03-08 12:00:00,67.56,67.8,67.54,67.8,293033.0,62.0829,62.3035,62.0645,62.3035,293033.0
2021-03-08 12:30:00,67.81,67.88,67.77,67.78,325141.0,62.3126,62.377,62.2759,62.2851,325141.0
2021-03-08 13:00:00,67.78,67.88,67.77,67.87,156160.0,62.2851,62.377,62.2759,62.3678,156160.0
2021-03-08 13:30:00,67.87,67.87,67.54,67.56,247106.0,62.3678,62.3678,62.0645,62.0829,247106.0
2021-03-08 14:00:00,67.54,67.72,67.54,67.69,253178.0,62.0645,62.2299,62.0645,62.2024,253178.0
2021-03-08 14:30:00,67.7,67.73,67.47,67.53,410791.0,62.2116,62.2391,62.0002,62.0553,410791.0
2021-03-08 15:00:00,67.53,67.53,67.33,67.38,731591.0,62.0553,62.0553,61.8716,61.9175,731591.0
2021-03-08 15:30:00,67.39,67.5,67.37,67.4,1163499.0,61.9267,62.0278,61.9083,61.9359,1163499.0
2021-03-09 09:30:00,67.87,67.99,67.72,67.94,1312555.0,62.3678,62.478,62.2299,62.4321,1312555.0
2021-03-09 10:00:00,67.96,68.06,67.9,68.01,541088.0,62.4505,62.5424,62.3953,62.4964,541088.0
2021-03-09 10:30:00,68.02,68.05,67.94,68.01,931447.0,62.5056,62.5332,62.4321,62.4964,931447.0
2021-03-09 11:00:00,68.01,68.14,67.97,68.07,404349.0,62.4964,62.6159,62.4597,62.5516,404349.0
2021-03-09 11:30:00,68.06,68.17,68.03,68.13,209828.0,62.5424,62.6435,62.5148,62.6067,209828.0
2021-03-09 12:00:00,68.14,68.21,68.11,68.2,232519.0,62.6159,62.6802,62.5883,62.671,232519.0
2021-03-09 12:30:00,68.2,68.28,68.19,68.22,253138.0,62.671,62.7445,62.6618,62.6894,253138.0
2021-03-09 13:00:00,68.22,68.33,68.21,68.3,341447.0,62.6894,62.7905,62.6802,62.7629,341447.0
2021-03-09 13:30:00,68.29,68.35,68.27,68.32,152798.0,62.7537,62.8089,62.7354,62.7813,152798.0
2021-03-09 14:00:00,68.32,68.35,68.2,68.22,234802.0,62.7813,62.8089,62.671,62.6894,234802.0
2021-03-09 14:30:00,68.23,68.31,68.22,68.23,178008.0,62.6986,62.7721,62.6894,62.6986,178008.0
2021-03-09 15:00:00,68.23,68.3,68.22,68.25,586381.0,62.6986,62.7629,62.6894,62.717,586381.0
2021-03-09 15:30:00,68.25,68.27,68.08,68.14,922548.0,62.717,62.7354,62.5608,62.6159,922548.0
2021-03-10 09:30:00,68.29,68.36,68.21,68.27,884977.0,62.7537,62.8181,62.6802,62.7354,884977.0
2021-03-10 10:00:00,68.28,68.39,68.04,68.05,924944.0,62.7445,62.8456,62.524,62.5332,924944.0
2021-03-10 10:30:00,68.05,68.22,68.04,68.18,251149.0,62.5332,62.6894,62.524,62.6526,251149.0
2021-03-10 11:00:00,68.18,68.26,68.15,68.22,626677.0,62.6526,62.7262,62.6251,62.6894,626677.0
2021-03-10 11:30:00,68.22,68.33,68.1,68.31,261563.0,62.6894,62.7905,62.5791,62.7721,261563.0
2021-03-10 12:00:00,68.31,68.35,68.26,68.28,265805.0,62.7721,62.8089,62.7262,62.7445,265805.0
2021-03-10 12:30:00,68.29,68.42,68.26,68.39,171133.0,62.7537,62.8732,62.7262,62.8456,171133.0
2021-03-10 13:00:00,68.4,68.49,68.25,68.42,368051.0,62.8548,62.9375,62.717,62.8732,368051.0
2021-03-10 13:30:00,68.43,68.44,68.25,68.36,169924.0,62.8824,62.8916,62.717,62.8181,169924.0
2021-03-10 14:00:00,68.36,68.49,68.33,68.48,255291.0,62.8181,62.9375,62.7905,62.9283,255291.0
2021-03-10 14:30:00,68.47,68.51,68.42,68.43,717179.0,62.9191,62.9559,62.8732,62.8824,717179.0
2021-03-10 15:00:00,68.42,68.5,68.36,68.45,370064.0,62.8732,62.9467,62.8181,62.9008,370064.0
2021-03-10 15:30:00,68.45,68.46,68.36,68.37,626926.0,62.9008,62.9099,62.8181,62.8272,626926.0
2021-03-11 09:30:00,68.14,68.16,68.0,68.14,402737.0,62.6159,62.6343,62.4872,62.6159,402737.0
2021-03-11 10:00:00,68.15,68.24,67.99,68.14,330525.0,62.6251,62.7078,62.478,62.6159,330525.0
2021-03-11 10:30:00,68.15,68.26,68.13,68.23,197405.0,62.6251,62.7262,62.6067,62.6986,197405.0
2021-03-11 11:00:00,68.22,68.3,68.21,68.28,263960.0,62.6894,62.7629,62.6802,62.7445,263960.0
2021-03-11 11:30:00,68.28,68.35,68.26,68.27,120214.0,62.7445,62.8089,62.7262,62.7354,120214.0
2021-03-11 12:00:00,68.27,68.29,68.2,68.21,130562.0,62.7354,62.7537,62.671,62.6802,130562.0
2021-03-11 12:30:00,68.22,68.23,68.12,68.16,226391.0,62.6894,62.6986,62.5975,62.6343,226391.0
2021-03-11 13:00:00,68.15,68.29,68.11,68.13,214448.0,62.6251,62.7537,62.5883,62.6067,214448.0
2021-03-11 13:30:00,68.13,68.15,68.07,68.08,169574.0,62.6067,62.6251,62.5516,62.5608,169574.0
2021-03-11 14:00:00,68.08,68.13,68.05,68.07,364742.0,62.5608,62.6067,62.5332,62.5516,364742.0
2021-03-11 14:30:00,68.07,68.08,67.95,67.95,300036.0,62.5516,62.5608,62.4413,62.4413,300036.0
2021-03-11 15:00:00,67.95,68.03,67.92,68.0,307731.0,62.4413,62.5148,62.4137,62.4872,307731.0
2021-03-11 15:30:00,68.0,68.04,67.97,68.04,835270.0,62.4872,62.524,62.4597,62.524,835270.0
2021-03-12 09:30:00,68.52,68.72,68.51,68.7,663791.0,62.9651,63.1489,62.9559,63.1305,663791.0
2021-03-12 10:00:00,68.7,68.72,68.54,68.6,595833.0,63.1305,63.1489,62.9835,63.0386,595833.0
2021-03-12 10:30:00,68.6,68.76,68.56,68.7,1067054.0,63.0386,63.1856,63.0018,63.1305,1067054.0
2021-03-12 11:00:00,68.7,68.72,68.62,68.64,592524.0,63.1305,63.1489,63.057,63.0754,592524.0
2021-03-12 11:30:00,68.64,68.76,68.61,68.72,71983.0,63.0754,63.1856,63.0478,63.1489,71983.0
2021-03-12 12:00:00,68.73,68.74,68.68,68.72,206659.0,63.1581,63.1672,63.1121,63.1489,206659.0
2021-03-12 12:30:00,68.72,68.75,68.66,68.66,233974.0,63.1489,63.1764,63.0937,63.0937,233974.0
2021-03-12 13:00:00,68.67,68.75,68.62,68.75,161276.0,63.1029,63.1764,63.057,63.1764,161276.0
2021-03-12 13:30:00,68.75,68.8,68.73,68.76,216121.0,63.1764,63.2224,63.1581,63.1856,216121.0
2021-03-12 14:00:00,68.76,68.83,68.75,68.83,129763.0,63.1856,63.25,63.1764,63.25,129763.0
2021-03-12 14:30:00,68.83,68.86,68.8,68.84,358610.0,63.25,63.2775,63.2224,63.2591,358610.0
2021-03-12 15:00:00,68.84,68.92,68.84,68.89,183808.0,63.2591,63.3327,63.2591,63.3051,183808.0
2021-03-12 15:30:00,68.89,68.95,68.85,68.94,901858.0,63.3051,63.3602,63.2683,63.351,901858.0
2021-03-15 09:30:00,68.99,69.09,68.99,69.08,1215365.0,63.397,63.4889,63.397,63.4797,1215365.0
2021-03-15 10:00:00,69.08,69.11,68.99,69.08,875763.0,63.4797,63.5073,63.397,63.4797,875763.0
2021-03-15 10:30:00,69.09,69.11,69.03,69.09,380789.0,63.4889,63.5073,63.4337,63.4889,380789.0
2021-03-15 11:00:00,69.08,69.13,68.97,68.97,173782.0,63.4797,63.5256,63.3786,63.3786,173782.0
2021-03-15 11:30:00,68.97,68.98,68.81,68.94,465932.0,63.3786,63.3878,63.2316,63.351,465932.0
2021-03-15 12:00:00,68.93,69.07,68.92,69.07,270408.0,63.3418,63.4705,63.3327,63.4705,270408.0
2021-03-15 12:30:00,69.06,69.1,69.03,69.07,162413.0,63.4613,63.4981,63.4337,63.4705,162413.0
2021-03-15 13:00:00,69.07,69.08,69.01,69.07,178829.0,63.4705,63.4797,63.4154,63.4705,178829.0
2021-03-15 13:30:00,69.06,69.12,69.05,69.12,109887.0,63.4613,63.5164,63.4521,63.5164,109887.0
2021-03-15 14:00:00,69.12,69.18,69.11,69.17,153452.0,63.5164,63.5716,63.5073,63.5624,153452.0
2021-03-15 14:30:00,69.17,69.18,69.11,69.13,282683.0,63.5624,63.5716,63.5073,63.5256,282683.0
2021-03-15 15:00:00,69.13,69.17,69.11,69.16,921335.0,63.5256,63.5624,63.5073,63.5532,921335.0
2021-03-15 15:30:00,69.17,69.32,69.14,69.31,991322.0,63.5624,63.7002,63.5348,63.691,991322.0
2021-03-16 09:30:00,69.63,69.7,69.62,69.66,506127.0,63.9851,64.0494,63.9759,64.0127,506127.0
2021-03-16 10:00:00,69.66,69.72,69.62,69.72,344775.0,64.0127,64.0678,63.9759,64.0678,344775.0
2021-03-16 10:30:00,69.73,69.76,69.63,69.64,577135.0,64.077,64.1046,63.9851,63.9943,577135.0
2021-03-16 11:00:00,69.64,69.65,69.58,69.62,208236.0,63.9943,64.0035,63.9391,63.9759,208236.0
2021-03-16 11:30:00,69.63,69.67,69.56,69.67,557307.0,63.9851,64.0219,63.9208,64.0219,557307.0
2021-03-16 12:00:00,69.66,69.73,69.61,69.67,264720.0,64.0127,64.077,63.9667,64.0219,264720.0
2021-03-16 12:30:00,69.67,69.74,69.66,69.67,263913.0,64.0219,64.0862,64.0127,64.0219,263913.0
2021-03-16 13:00:00,69.68,69.73,69.67,69.7,230045.0,64.031,64.077,64.0219,64.0494,230045.0
2021-03-16 13:30:00,69.7,69.71,69.61,69.62,151327.0,64.0494,64.0586,63.9667,63.9759,151327.0
2021-03-16 14:00:00,69.62,69.67,69.53,69.53,370998.0,63.9759,64.0219,63.8932,63.8932,370998.0
2021-03-16 14:30:00,69.52,69.58,69.47,69.56,328214.0,63.884,63.9391,63.8381,63.9208,328214.0
2021-03-16 15:00:00,69.55,69.62,69.51,69.56,196740.0,63.9116,63.9759,63.8748,63.9208,196740.0
2021-03-16 15:30:00,69.56,69.62,69.52,69.55,902023.0,63.9208,63.9759,63.884,63.9116,902023.0
2021-03-17 09:30:00,69.42,69.57,69.42,69.53,212684.0,63.7921,63.93,63.7921,63.8932,212684.0
2021-03-17 10:00:00,69.53,69.54,69.45,69.5,154582.0,63.8932,63.9024,63.8197,63.8656,154582.0
2021-03-17 10:30:00,69.49,69.49,69.37,69.42,230110.0,63.8564,63.8564,63.7462,63.7921,230110.0
2021-03-17 11:00:00,69.41,69.52,69.38,69.51,344940.0,63.7829,63.884,63.7554,63.8748,344940.0
2021-03-17 11:30:00,69.51,69.58,69.47,69.56,178496.0,63.8748,63.9391,63.8381,63.9208,178496.0
2021-03-17 12:00:00,69.56,69.58,69.52,69.54,188741.0,63.9208,63.9391,63.884,63.9024,188741.0
2021-03-17 12:30:00,69.53,69.54,69.46,69.47,314257.0,63.8932,63.9024,63.8289,63.8381,314257.0
2021-03-17 13:00:00,69.47,69.53,69.46,69.51,188897.0,63.8381,63.8932,63.8289,63.8748,188897.0
2021-03-17 13:30:00,69.51,69.52,69.46,69.47,77017.0,63.8748,63.884,63.8289,63.8381,77017.0
2021-03-17 14:00:00,69.48,69.86,69.47,69.72,632956.0,63.8473,64.1964,63.8381,64.0678,632956.0
2021-03-17 14:30:00,69.71,70.06,69.68,69.98,501465.0,64.0586,64.3802,64.031,64.3067,501465.0
2021-03-17 15:00:00,69.97,70.04,69.9,69.96,346515.0,64.2975,64.3619,64.2332,64.2883,346515.0
2021-03-17 15:30:00,69.97,70.09,69.91,69.99,1131104.0,64.2975,64.4078,64.2424,64.3159,1131104.0
2021-03-18 09:30:00,70.22,70.34,70.15,70.31,604549.0,64.5273,64.6375,64.4629,64.61,604549.0
2021-03-18 10:00:00,70.31,70.47,70.27,70.43,324921.0,64.61,64.757,64.5732,64.7202,324921.0
2021-03-18 10:30:00,70.41,70.51,70.38,70.45,487377.0,64.7019,64.7938,64.6743,64.7386,487377.0
2021-03-18 11:00:00,70.46,70.57,70.44,70.57,162213.0,64.7478,64.8489,64.7294,64.8489,162213.0
2021-03-18 11:30:00,70.57,70.66,70.53,70.65,342622.0,64.8489,64.9316,64.8121,64.9224,342622.0
2021-03-18 12:00:00,70.66,70.8,70.65,70.76,1150708.0,64.9316,65.0602,64.9224,65.0235,1150708.0
2021-03-18 12:30:00,70.76,70.77,70.51,70.55,850959.0,65.0235,65.0327,64.7938,64.8305,850959.0
2021-03-18 13:00:00,70.55,70.69,70.53,70.67,663716.0,64.8305,64.9592,64.8121,64.9408,663716.0
2021-03-18 13:30:00,70.67,70.74,70.65,70.73,244801.0,64.9408,65.0051,64.9224,64.9959,244801.0
2021-03-18 14:00:00,70.73,70.73,70.53,70.54,683832.0,64.9959,64.9959,64.8121,64.8213,683832.0
2021-03-18 14:30:00,70.54,70.58,70.36,70.49,463461.0,64.8213,64.8581,64.6559,64.7754,463461.0
2021-03-18 15:00:00,70.5,70.53,70.36,70.53,654858.0,64.7846,64.8121,64.6559,64.8121,654858.0
2021-03-18 15:30:00,70.52,70.54,70.16,70.16,2205062.0,64.8029,64.8213,64.4721,64.4721,2205062.0
2021-03-19 09:30:00,70.64,70.65,69.81,70.26,3191552.0,64.9132,64.9224,64.1505,64.564,3191552.0
2021-03-19 10:00:00,70.25,70.51,70.14,70.44,737494.0,64.5548,64.7938,64.4537,64.7294,737494.0
2021-03-19 10:30:00,70.44,70.48,70.11,70.44,794411.0,64.7294,64.7662,64.4262,64.7294,794411.0
2021-03-19 11:00:00,70.45,70.45,70.17,70.23,276264.0,64.7386,64.7386,64.4813,64.5365,276264.0
2021-03-19 11:30:00,70.24,70.57,70.23,70.56,344978.0,64.5456,64.8489,64.5365,64.8397,344978.0
2021-03-19 12:00:00,70.55,70.62,70.44,70.48,538361.0,64.8305,64.8948,64.7294,64.7662,538361.0
2021-03-19 12:30:00,70.47,70.55,70.39,70.5,325970.0,64.757,64.8305,64.6835,64.7846,325970.0
2021-03-19 13:00:00,70.51,70.51,70.35,70.49,282539.0,64.7938,64.7938,64.6467,64.7754,282539.0
2021-03-19 13:30:00,70.5,70.51,70.43,70.48,208837.0,64.7846,64.7938,64.7202,64.7662,208837.0
2021-03-19 14:00:00,70.48,70.58,70.44,70.57,358250.0,64.7662,64.8581,64.7294,64.8489,358250.0
2021-03-19 14:30:00,70.58,70.62,70.54,70.62,234342.0,64.8581,64.8948,64.8213,64.8948,234342.0
2021-03-19 15:00:00,70.63,70.65,70.54,70.59,307167.0,64.904,64.9224,64.8213,64.8673,307167.0
2021-03-19 15:30:00,70.59,70.74,70.58,70.69,939143.0,64.8673,65.0051,64.8581,64.9592,939143.0
2021-03-22 09:30:00,70.0,70.23,69.95,70.15,659453.0,64.3251,64.5365,64.2792,64.4629,659453.0
2021-03-22 10:00:00,70.16,70.21,70.07,70.18,605236.0,64.4721,64.5181,64.3894,64.4905,605236.0
2021-03-22 10:30:00,70.19,70.26,70.11,70.15,374443.0,64.4997,64.564,64.4262,64.4629,374443.0
2021-03-22 11:00:00,70.15,70.24,70.13,70.2,434011.0,64.4629,64.5456,64.4446,64.5089,434011.0
2021-03-22 11:30:00,70.21,70.32,70.19,70.29,291666.0,64.5181,64.6192,64.4997,64.5916,291666.0
2021-03-22 12:00:00,70.28,70.31,70.21,70.29,277504.0,64.5824,64.61,64.5181,64.5916,277504.0
2021-03-22 12:30:00,70.29,70.36,70.26,70.36,331099.0,64.5916,64.6559,64.564,64.6559,331099.0
2021-03-22 13:00:00,70.36,70.42,70.33,70.4,293462.0,64.6559,64.711,64.6283,64.6927,293462.0
2021-03-22 13:30:00,70.41,70.48,70.4,70.45,152416.0,64.7019,64.7662,64.6927,64.7386,152416.0
2021-03-22 14:00:00,70.45,70.46,70.35,70.35,126467.0,64.7386,64.7478,64.6467,64.6467,126467.0
2021-03-22 14:30:00,70.36,70.4,70.31,70.33,155252.0,64.6559,64.6927,64.61,64.6283,155252.0
2021-03-22 15:00:00,70.33,70.35,70.17,70.17,182833.0,64.6283,64.6467,64.4813,64.4813,182833.0
2021-03-22 15:30:00,70.18,70.22,70.09,70.22,805877.0,64.4905,64.5273,64.4078,64.5273,805877.0
2021-03-23 09:30:00,69.45,69.52,69.38,69.45,619979.0,63.8197,63.884,63.7554,63.8197,619979.0
2021-03-23 10:00:00,69.45,69.5,69.41,69.42,528446.0,63.8197,63.8656,63.7829,63.7921,528446.0
2021-03-23 10:30:00,69.42,69.47,69.25,69.45,932343.0,63.7921,63.8381,63.6359,63.8197,932343.0
2021-03-23 11:00:00,69.45,69.59,69.43,69.57,602781.0,63.8197,63.9483,63.8013,63.93,602781.0
2021-03-23 11:30:00,69.58,69.59,69.42,69.53,178646.0,63.9391,63.9483,63.7921,63.8932,178646.0
2021-03-23 12:00:00,69.52,69.56,69.41,69.53,539724.0,63.884,63.9208,63.7829,63.8932,539724.0
2021-03-23 12:30:00,69.53,69.55,69.46,69.55,219166.0,63.8932,63.9116,63.8289,63.9116,219166.0
2021-03-23 13:00:00,69.55,69.58,69.51,69.54,335664.0,63.9116,63.9391,63.8748,63.9024,335664.0
2021-03-23 13:30:00,69.53,69.54,69.37,69.4,161902.0,63.8932,63.9024,63.7462,63.7737,161902.0
2021-03-23 14:00:00,69.39,69.44,69.37,69.42,276727.0,63.7646,63.8105,63.7462,63.7921,276727.0
2021-03-23 14:30:00,69.41,69.43,69.14,69.15,258786.0,63.7829,63.8013,63.5348,63.544,258786.0
2021-03-23 15:00:00,69.15,69.25,69.08,69.11,379519.0,63.544,63.6359,63.4797,63.5073,379519.0
2021-03-23 15:30:00,69.11,69.2,69.01,69.17,1122032.0,63.5073,63.59,63.4154,63.5624,1122032.0
2021-03-24 09:30:00,68.33,68.42,68.23,68.24,580178.0,62.7905,62.8732,62.6986,62.7078,580178.0
2021-03-24 10:00:00,68.24,68.41,68.23,68.32,472810.0,62.7078,62.864,62.6986,62.7813,472810.0
2021-03-24 10:30:00,68.31,68.51,68.27,68.47,465984.0,62.7721,62.9559,62.7354,62.9191,465984.0
2021-03-24 11:00:00,68.48,68.59,68.48,68.55,593577.0,62.9283,63.0294,62.9283,62.9927,593577.0
2021-03-24 11:30:00,68.55,68.64,68.55,68.63,1579516.0,62.9927,63.0754,62.9927,63.0662,1579516.0
2021-03-24 12:00:00,68.63,68.81,68.63,68.8,523589.0,63.0662,63.2316,63.0662,63.2224,523589.0
2021-03-24 12:30:00,68.81,68.84,68.71,68.77,383063.0,63.2316,63.2591,63.1397,63.1948,383063.0
2021-03-24 13:00:00,68.77,68.77,68.58,68.67,240486.0,63.1948,63.1948,63.0202,63.1029,240486.0
2021-03-24 13:30:00,68.67,68.77,68.63,68.77,152757.0,63.1029,63.1948,63.0662,63.1948,152757.0
2021-03-24 14:00:00,68.77,68.81,68.71,68.71,188530.0,63.1948,63.2316,63.1397,63.1397,188530.0
2021-03-24 14:30:00,68.7,68.71,68.58,68.63,283665.0,63.1305,63.1397,63.0202,63.0662,283665.0
2021-03-24 15:00:00,68.62,68.71,68.54,68.58,368490.0,63.057,63.1397,62.9835,63.0202,368490.0
2021-03-24 15:30:00,68.59,68.59,68.41,68.42,1804134.0,63.0294,63.0294,62.864,62.8732,1804134.0
2021-03-25 09:30:00,68.51,68.64,68.46,68.61,540522.0,62.9559,63.0754,62.9099,63.0478,540522.0
2021-03-25 10:00:00,68.62,68.76,68.58,68.64,671139.0,63.057,63.1856,63.0202,63.0754,671139.0
2021-03-25 10:30:00,68.64,68.66,68.37,68.51,793893.0,63.0754,63.0937,62.8272,62.9559,793893.0
2021-03-25 11:00:00,68.51,68.6,68.41,68.59,610749.0,62.9559,63.0386,62.864,63.0294,610749.0
2021-03-25 11:30:00,68.61,68.83,68.6,68.82,813115.0,63.0478,63.25,63.0386,63.2408,813115.0
2021-03-25 12:00:00,68.81,68.93,68.78,68.92,1035229.0,63.2316,63.3418,63.204,63.3327,1035229.0
2021-03-25 12:30:00,68.93,69.02,68.91,69.0,599532.0,63.3418,63.4245,63.3235,63.4062,599532.0
2021-03-25 13:00:00,69.0,69.1,68.9,68.96,447545.0,63.4062,63.4981,63.3143,63.3694,447545.0
2021-03-25 13:30:00,68.97,69.06,68.9,68.99,232458.0,63.3786,63.4613,63.3143,63.397,232458.0
2021-03-25 14:00:00,68.98,69.06,68.93,68.97,288587.0,63.3878,63.4613,63.3418,63.3786,288587.0
2021-03-25 14:30:00,68.98,69.19,68.98,69.17,399830.0,63.3878,63.5808,63.3878,63.5624,399830.0
2021-03-25 15:00:00,69.17,69.28,69.17,69.21,417348.0,63.5624,63.6635,63.5624,63.5991,417348.0
2021-03-25 15:30:00,69.22,69.25,69.13,69.19,869443.0,63.6083,63.6359,63.5256,63.5808,869443.0
2021-03-26 09:30:00,69.4,69.49,69.36,69.48,553306.0,63.7737,63.8564,63.737,63.8473,553306.0
2021-03-26 10:00:00,69.49,69.64,69.48,69.64,351919.0,63.8564,63.9943,63.8473,63.9943,351919.0
2021-03-26 10:30:00,69.64,69.68,69.57,69.59,237516.0,63.9943,64.031,63.93,63.9483,237516.0
2021-03-26 11:00:00,69.59,69.64,69.52,69.61,425798.0,63.9483,63.9943,63.884,63.9667,425798.0
2021-03-26 11:30:00,69.61,69.68,69.58,69.67,313532.0,63.9667,64.031,63.9391,64.0219,313532.0
2021-03-26 12:00:00,69.67,69.7,69.64,69.66,99278.0,64.0219,64.0494,63.9943,64.0127,99278.0
2021-03-26 12:30:00,69.66,69.72,69.65,69.67,221398.0,64.0127,64.0678,64.0035,64.0219,221398.0
2021-03-26 13:00:00,69.68,69.71,69.66,69.68,168131.0,64.031,64.0586,64.0127,64.031,168131.0
2021-03-26 13:30:00,69.69,69.7,69.58,69.67,170402.0,64.0402,64.0494,63.9391,64.0219,170402.0
2021-03-26 14:00:00,69.67,69.69,69.5,69.63,177598.0,64.0219,64.0402,63.8656,63.9851,177598.0
2021-03-26 14:30:00,69.63,69.73,69.55,69.7,302864.0,63.9851,64.077,63.9116,64.0494,302864.0
2021-03-26 15:00:00,69.7,69.84,69.7,69.83,245026.0,64.0494,64.1781,64.0494,64.1689,245026.0
2021-03-26 15:30:00,69.84,70.12,69.83,70.11,910774.0,64.1781,64.4354,64.1689,64.4262,910774.0
2021-03-29 09:30:00,69.61,69.67,69.52,69.55,360154.0,63.9667,64.0219,63.884,63.9116,360154.0
2021-03-29 10:00:00,69.54,69.61,69.43,69.44,775329.0,63.9024,63.9667,63.8013,63.8105,775329.0
2021-03-29 10:30:00,69.43,69.52,69.38,69.41,631738.0,63.8013,63.884,63.7554,63.7829,631738.0
2021-03-29 11:00:00,69.41,69.46,69.32,69.46,354845.0,63.7829,63.8289,63.7002,63.8289,354845.0
2021-03-29 11:30:00,69.47,69.55,69.43,69.54,170032.0,63.8381,63.9116,63.8013,63.9024,170032.0
2021-03-29 12:00:00,69.53,69.57,69.45,69.54,350191.0,63.8932,63.93,63.8197,63.9024,350191.0
2021-03-29 12:30:00,69.54,69.75,69.53,69.73,327442.0,63.9024,64.0954,63.8932,64.077,327442.0
2021-03-29 13:00:00,69.73,69.78,69.71,69.72,205343.0,64.077,64.1229,64.0586,64.0678,205343.0
2021-03-29 13:30:00,69.72,69.82,69.71,69.73,322678.0,64.0678,64.1597,64.0586,64.077,322678.0
2021-03-29 14:00:00,69.73,69.75,69.66,69.68,144950.0,64.077,64.0954,64.0127,64.031,144950.0
2021-03-29 14:30:00,69.67,69.7,69.59,69.62,395192.0,64.0219,64.0494,63.9483,63.9759,395192.0
2021-03-29 15:00:00,69.62,69.74,69.62,69.71,490594.0,63.9759,64.0862,63.9759,64.0586,490594.0
2021-03-29 15:30:00,69.71,69.73,69.59,69.69,2547683.0,64.0586,64.077,63.9483,64.0402,2547683.0
2021-03-30 09:30:00,69.04,69.06,68.92,69.01,802741.0,63.4429,63.4613,63.3327,63.4154,802741.0
2021-03-30 10:00:00,69.01,69.15,68.97,69.15,840994.0,63.4154,63.544,63.3786,63.544,840994.0
2021-03-30 10:30:00,69.14,69.34,69.14,69.3,520317.0,63.5348,63.7186,63.5348,63.6818,520317.0
2021-03-30 11:00:00,69.3,69.39,69.24,69.24,293200.0,63.6818,63.7646,63.6267,63.6267,293200.0
2021-03-30 11:30:00,69.23,69.24,69.14,69.19,392849.0,63.6175,63.6267,63.5348,63.5808,392849.0
2021-03-30 12:00:00,69.18,69.2,69.08,69.13,357078.0,63.5716,63.59,63.4797,63.5256,357078.0
2021-03-30 12:30:00,69.12,69.17,69.1,69.15,347868.0,63.5164,63.5624,63.4981,63.544,347868.0
2021-03-30 13:00:00,69.15,69.24,69.09,69.21,270895.0,63.544,63.6267,63.4889,63.5991,270895.0
2021-03-30 13:30:00,69.2,69.21,69.15,69.17,171269.0,63.59,63.5991,63.544,63.5624,171269.0
2021-03-30 14:00:00,69.17,69.22,69.14,69.2,152442.0,63.5624,63.6083,63.5348,63.59,152442.0
2021-03-30 14:30:00,69.19,69.24,69.16,69.23,273768.0,63.5808,63.6267,63.5532,63.6175,273768.0
2021-03-30 15:00:00,69.23,69.27,69.21,69.25,251165.0,63.6175,63.6543,63.5991,63.6359,251165.0
2021-03-30 15:30:00,69.26,69.28,69.08,69.2,742951.0,63.6451,63.6635,63.4797,63.59,742951.0
2021-03-31 09:30:00,68.33,68.44,68.32,68.4,493625.0,62.7905,62.8916,62.7813,62.8548,493625.0
2021-03-31 10:00:00,68.4,68.48,68.39,68.47,342254.0,62.8548,62.9283,62.8456,62.9191,342254.0
2021-03-31 10:30:00,68.47,68.74,68.43,68.68,903866.0,62.9191,63.1672,62.8824,63.1121,903866.0
2021-03-31 11:00:00,68.67,68.77,68.64,68.69,944503.0,63.1029,63.1948,63.0754,63.1213,944503.0
2021-03-31 11:30:00,68.69,68.78,68.64,68.76,521671.0,63.1213,63.204,63.0754,63.1856,521671.0
2021-03-31 12:00:00,68.75,68.85,68.75,68.83,257069.0,63.1764,63.2683,63.1764,63.25,257069.0
2021-03-31 12:30:00,68.83,68.91,68.83,68.88,108656.0,63.25,63.3235,63.25,63.2959,108656.0
2021-03-31 13:00:00,68.88,68.95,68.86,68.89,256084.0,63.2959,63.3602,63.2775,63.3051,256084.0
2021-03-31 13:30:00,68.89,68.92,68.8,68.84,443984.0,63.3051,63.3327,63.2224,63.2591,443984.0
2021-03-31 14:00:00,68.84,68.85,68.78,68.81,128303.0,63.2591,63.2683,63.204,63.2316,128303.0
2021-03-31 14:30:00,68.81,68.83,68.77,68.79,233262.0,63.2316,63.25,63.1948,63.2132,233262.0
2021-03-31 15:00:00,68.79,68.86,68.77,68.77,258204.0,63.2132,63.2775,63.1948,63.1948,258204.0
2021-03-31 15:30:00,68.76,68.8,68.52,68.53,1876882.0,63.1856,63.2224,62.9651,62.9743,1876882.0
2021-04-01 09:30:00,68.68,68.71,68.63,68.63,823003.0,63.1121,63.1397,63.0662,63.0662,823003.0
2021-04-01 10:00:00,68.63,68.82,68.62,68.82,421036.0,63.0662,63.2408,63.057,63.2408,421036.0
2021-04-01 10:30:00,68.82,68.85,68.77,68.85,183495.0,63.2408,63.2683,63.1948,63.2683,183495.0
2021-04-01 11:00:00,68.85,68.89,68.83,68.88,372182.0,63.2683,63.3051,63.25,63.2959,372182.0
2021-04-01 11:30:00,68.88,68.94,68.87,68.93,399220.0,63.2959,63.351,63.2867,63.3418,399220.0
2021-04-01 12:00:00,68.92,69.07,68.92,69.02,427905.0,63.3327,63.4705,63.3327,63.4245,427905.0
2021-04-01 12:30:00,69.02,69.05,68.99,69.03,106699.0,63.4245,63.4521,63.397,63.4337,106699.0
2021-04-01 13:00:00,69.03,69.04,68.97,68.99,336551.0,63.4337,63.4429,63.3786,63.397,336551.0
2021-04-01 13:30:00,68.98,69.05,68.98,69.03,137277.0,63.3878,63.4521,63.3878,63.4337,137277.0
2021-04-01 14:00:00,69.03,69.05,68.99,69.04,160932.0,63.4337,63.4521,63.397,63.4429,160932.0
2021-04-01 14:30:00,69.03,69.07,69.03,69.05,191429.0,63.4337,63.4705,63.4337,63.4521,191429.0
2021-04-01 15:00:00,69.04,69.07,69.0,69.06,306409.0,63.4429,63.4705,63.4062,63.4613,306409.0
2021-04-01 15:30:00,69.06,69.24,69.03,69.14,974615.0,63.4613,63.6267,63.4337,63.5348,974615.0
2021-04-05 09:30:00,69.5,69.59,69.47,69.59,216037.0,63.8656,63.9483,63.8381,63.9483,216037.0
2021-04-05 10:00:00,69.59,69.76,69.57,69.72,403441.0,63.9483,64.1046,63.93,64.0678,403441.0
2021-04-05 10:30:00,69.73,69.78,69.7,69.7,321069.0,64.077,64.1229,64.0494,64.0494,321069.0
2021-04-05 11:00:00,69.7,69.77,69.68,69.74,321344.0,64.0494,64.1137,64.031,64.0862,321344.0
2021-04-05 11:30:00,69.74,69.84,69.73,69.79,335292.0,64.0862,64.1781,64.077,64.1321,335292.0
2021-04-05 12:00:00,69.8,69.82,69.76,69.81,88877.0,64.1413,64.1597,64.1046,64.1505,88877.0
2021-04-05 12:30:00,69.8,69.88,69.78,69.81,234498.0,64.1413,64.2148,64.1229,64.1505,234498.0
2021-04-05 13:00:00,69.81,69.82,69.76,69.81,101674.0,64.1505,64.1597,64.1046,64.1505,101674.0
2021-04-05 13:30:00,69.8,69.87,69.78,69.87,143243.0,64.1413,64.2056,64.1229,64.2056,143243.0
2021-04-05 14:00:00,69.87,69.87,69.77,69.78,583397.0,64.2056,64.2056,64.1137,64.1229,583397.0
2021-04-05 14:30:00,69.78,69.82,69.77,69.79,359570.0,64.1229,64.1597,64.1137,64.1321,359570.0
2021-04-05 15:00:00,69.79,69.83,69.75,69.81,329911.0,64.1321,64.1689,64.0954,64.1505,329911.0
2021-04-05 15:30:00,69.81,70.02,69.79,69.97,572181.0,64.1505,64.3435,64.1321,64.2975,572181.0
2021-04-06 09:30:00,68.87,68.94,68.8,68.92,288949.0,63.2867,63.351,63.2224,63.3327,288949.0
2021-04-06 10:00:00,68.92,68.96,68.87,68.89,266546.0,63.3327,63.3694,63.2867,63.3051,266546.0
2021-04-06 10:30:00,68.89,69.05,68.87,69.04,198605.0,63.3051,63.4521,63.2867,63.4429,198605.0
2021-04-06 11:00:00,69.03,69.05,68.91,68.93,351430.0,63.4337,63.4521,63.3235,63.3418,351430.0
2021-04-06 11:30:00,68.92,69.05,68.9,69.05,343663.0,63.3327,63.4521,63.3143,63.4521,343663.0
2021-04-06 12:00:00,69.04,69.05,68.99,69.0,151418.0,63.4429,63.4521,63.397,63.4062,151418.0
2021-04-06 12:30:00,69.0,69.01,68.92,68.93,134930.0,63.4062,63.4154,63.3327,63.3418,134930.0
2021-04-06 13:00:00,68.93,68.95,68.84,68.86,413079.0,63.3418,63.3602,63.2591,63.2775,413079.0
2021-04-06 13:30:00,68.85,68.92,68.84,68.89,235339.0,63.2683,63.3327,63.2591,63.3051,235339.0
2021-04-06 14:00:00,68.89,68.94,68.87,68.88,198038.0,63.3051,63.351,63.2867,63.2959,198038.0
2021-04-06 14:30:00,68.88,68.88,68.82,68.83,497631.0,63.2959,63.2959,63.2408,63.25,497631.0
2021-04-06 15:00:00,68.83,68.84,68.71,68.81,551177.0,63.25,63.2591,63.1397,63.2316,551177.0
2021-04-06 15:30:00,68.81,68.92,68.78,68.92,737525.0,63.2316,63.3327,63.204,63.3327,737525.0
2021-04-07 09:30:00,68.82,68.93,68.82,68.9,297747.0,63.2408,63.3418,63.2408,63.3143,297747.0
2021-04-07 10:00:00,68.89,69.06,68.87,69.05,296629.0,63.3051,63.4613,63.2867,63.4521,296629.0
2021-04-07 10:30:00,69.06,69.13,69.03,69.11,632317.0,63.4613,63.5256,63.4337,63.5073,632317.0
2021-04-07 11:00:00,69.11,69.12,69.0,69.02,340625.0,63.5073,63.5164,63.4062,63.4245,340625.0
2021-04-07 11:30:00,69.02,69.02,68.95,69.01,265624.0,63.4245,63.4245,63.3602,63.4154,265624.0
2021-04-07 12:00:00,69.02,69.06,68.94,68.96,169809.0,63.4245,63.4613,63.351,63.3694,169809.0
2021-04-07 12:30:00,68.95,69.04,68.95,68.99,221930.0,63.3602,63.4429,63.3602,63.397,221930.0
2021-04-07 13:00:00,68.99,69.05,68.99,69.01,193632.0,63.397,63.4521,63.397,63.4154,193632.0
2021-04-07 13:30:00,69.01,69.07,68.99,69.04,152646.0,63.4154,63.4705,63.397,63.4429,152646.0
2021-04-07 14:00:00,69.04,69.08,69.01,69.03,595198.0,63.4429,63.4797,63.4154,63.4337,595198.0
2021-04-07 14:30:00,69.02,69.06,69.0,69.01,182310.0,63.4245,63.4613,63.4062,63.4154,182310.0
2021-04-07 15:00:00,69.01,69.03,68.96,68.98,269293.0,63.4154,63.4337,63.3694,63.3878,269293.0
2021-04-07 15:30:00,68.98,69.13,68.95,69.12,820715.0,63.3878,63.5256,63.3602,63.5164,820715.0
2021-04-08 09:30:00,69.22,69.22,69.07,69.15,621199.0,63.6083,63.6083,63.4705,63.544,621199.0
2021-04-08 10:00:00,69.15,69.15,69.07,69.12,548399.0,63.544,63.544,63.4705,63.5164,548399.0
2021-04-08 10:30:00,69.13,69.17,69.08,69.09,436837.0,63.5256,63.5624,63.4797,63.4889,436837.0
2021-04-08 11:00:00,69.1,69.12,69.06,69.1,223879.0,63.4981,63.5164,63.4613,63.4981,223879.0
2021-04-08 11:30:00,69.11,69.16,69.11,69.14,290052.0,63.5073,63.5532,63.5073,63.5348,290052.0
2021-04-08 12:00:00,69.14,69.22,69.14,69.21,148258.0,63.5348,63.6083,63.5348,63.5991,148258.0
2021-04-08 12:30:00,69.2,69.23,69.19,69.2,60097.0,63.59,63.6175,63.5808,63.59,60097.0
2021-04-08 13:00:00,69.2,69.21,69.15,69.17,192948.0,63.59,63.5991,63.544,63.5624,192948.0
2021-04-08 13:30:00,69.18,69.19,69.14,69.15,49690.0,63.5716,63.5808,63.5348,63.544,49690.0
2021-04-08 14:00:00,69.15,69.2,69.13,69.19,140236.0,63.544,63.59,63.5256,63.5808,140236.0
2021-04-08 14:30:00,69.18,69.19,69.15,69.17,152984.0,63.5716,63.5808,63.544,63.5624,152984.0
2021-04-08 15:00:00,69.17,69.19,69.13,69.17,295158.0,63.5624,63.5808,63.5256,63.5624,295158.0
2021-04-08 15:30:00,69.18,69.2,69.12,69.19,530564.0,63.5716,63.59,63.5164,63.5808,530564.0
2021-04-09 09:30:00,69.31,69.43,69.31,69.41,445505.0,63.691,63.8013,63.691,63.7829,445505.0
2021-04-09 10:00:00,69.42,69.5,69.4,69.5,567364.0,63.7921,63.8656,63.7737,63.8656,567364.0
2021-04-09 10:30:00,69.5,69.54,69.46,69.47,322207.0,63.8656,63.9024,63.8289,63.8381,322207.0
2021-04-09 11:00:00,69.47,69.52,69.43,69.44,1176514.0,63.8381,63.884,63.8013,63.8105,1176514.0
2021-04-09 11:30:00,69.44,69.49,69.43,69.45,224076.0,63.8105,63.8564,63.8013,63.8197,224076.0
2021-04-09 12:00:00,69.45,69.48,69.42,69.47,146632.0,63.8197,63.8473,63.7921,63.8381,146632.0
2021-04-09 12:30:00,69.47,69.49,69.44,69.46,68532.0,63.8381,63.8564,63.8105,63.8289,68532.0
2021-04-09 13:00:00,69.46,69.48,69.43,69.45,208668.0,63.8289,63.8473,63.8013,63.8197,208668.0
2021-04-09 13:30:00,69.45,69.52,69.44,69.47,116804.0,63.8197,63.884,63.8105,63.8381,116804.0
2021-04-09 14:00:00,69.47,69.48,69.44,69.45,116113.0,63.8381,63.8473,63.8105,63.8197,116113.0
2021-04-09 14:30:00,69.45,69.48,69.43,69.46,102689.0,63.8197,63.8473,63.8013,63.8289,102689.0
2021-04-09 15:00:00,69.45,69.59,69.45,69.58,214126.0,63.8197,63.9483,63.8197,63.9391,214126.0
2021-04-09 15:30:00,69.58,69.67,69.56,69.67,466819.0,63.9391,64.0219,63.9208,64.0219,466819.0
2021-04-12 09:30:00,69.34,69.42,69.27,69.28,271725.0,63.7186,63.7921,63.6543,63.6635,271725.0
2021-04-12 10:00:00,69.29,69.36,69.24,69.31,116883.0,63.6727,63.737,63.6267,63.691,116883.0
2021-04-12 10:30:00,69.32,69.32,69.18,69.27,131559.0,63.7002,63.7002,63.5716,63.6543,131559.0
2021-04-12 11:00:00,69.28,69.3,69.21,69.27,95703.0,63.6635,63.6818,63.5991,63.6543,95703.0
2021-04-12 11:30:00,69.29,69.31,69.25,69.28,44186.0,63.6727,63.691,63.6359,63.6635,44186.0
2021-04-12 12:00:00,69.3,69.31,69.22,69.23,217928.0,63.6818,63.691,63.6083,63.6175,217928.0
2021-04-12 12:30:00,69.23,69.29,69.23,69.25,251900.0,63.6175,63.6727,63.6175,63.6359,251900.0
2021-04-12 13:00:00,69.24,69.28,69.18,69.2,626401.0,63.6267,63.6635,63.5716,63.59,626401.0
2021-04-12 13:30:00,69.2,69.21,69.14,69.14,145618.0,63.59,63.5991,63.5348,63.5348,145618.0
2021-04-12 14:00:00,69.14,69.16,69.08,69.11,136714.0,63.5348,63.5532,63.4797,63.5073,136714.0
2021-04-12 14:30:00,69.12,69.13,69.08,69.11,59117.0,63.5164,63.5256,63.4797,63.5073,59117.0
2021-04-12 15:00:00,69.11,69.2,69.1,69.17,147199.0,63.5073,63.59,63.4981,63.5624,147199.0
2021-04-12 15:30:00,69.17,69.25,69.15,69.25,476919.0,63.5624,63.6359,63.544,63.6359,476919.0
2021-04-13 09:30:00,69.32,69.39,69.25,69.38,436686.0,63.7002,63.7646,63.6359,63.7554,436686.0
2021-04-13 10:00:00,69.38,69.42,69.34,69.4,239748.0,63.7554,63.7921,63.7186,63.7737,239748.0
2021-04-13 10:30:00,69.4,69.46,69.37,69.45,227692.0,63.7737,63.8289,63.7462,63.8197,227692.0
2021-04-13 11:00:00,69.45,69.48,69.44,69.47,171500.0,63.8197,63.8473,63.8105,63.8381,171500.0
2021-04-13 11:30:00,69.47,69.49,69.42,69.47,146706.0,63.8381,63.8564,63.7921,63.8381,146706.0
2021-04-13 12:00:00,69.47,69.48,69.42,69.46,105564.0,63.8381,63.8473,63.7921,63.8289,105564.0
2021-04-13 12:30:00,69.46,69.47,69.39,69.4,56347.0,63.8289,63.8381,63.7646,63.7737,56347.0
2021-04-13 13:00:00,69.41,69.53,69.4,69.52,115118.0,63.7829,63.8932,63.7737,63.884,115118.0
2021-04-13 13:30:00,69.52,69.61,69.5,69.61,159715.0,63.884,63.9667,63.8656,63.9667,159715.0
2021-04-13 14:00:00,69.6,69.63,69.57,69.59,179865.0,63.9575,63.9851,63.93,63.9483,179865.0
2021-04-13 14:30:00,69.6,69.66,69.59,69.65,146310.0,63.9575,64.0127,63.9483,64.0035,146310.0
2021-04-13 15:00:00,69.65,69.71,69.64,69.7,212564.0,64.0035,64.0586,63.9943,64.0494,212564.0
2021-04-13 15:30:00,69.7,69.72,69.64,69.69,584258.0,64.0494,64.0678,63.9943,64.0402,584258.0
2021-04-14 09:30:00,69.42,69.55,69.37,69.55,373392.0,63.7921,63.9116,63.7462,63.9116,373392.0
2021-04-14 10:00:00,69.55,69.6,69.5,69.54,426932.0,63.9116,63.9575,63.8656,63.9024,426932.0
2021-04-14 10:30:00,69.55,69.66,69.55,69.61,704027.0,63.9116,64.0127,63.9116,63.9667,704027.0
2021-04-14 11:00:00,69.62,69.77,69.58,69.77,551641.0,63.9759,64.1137,63.9391,64.1137,551641.0
2021-04-14 11:30:00,69.77,69.8,69.7,69.75,309051.0,64.1137,64.1413,64.0494,64.0954,309051.0
2021-04-14 12:00:00,69.74,69.74,69.66,69.69,174496.0,64.0862,64.0862,64.0127,64.0402,174496.0
2021-04-14 12:30:00,69.69,69.8,69.68,69.78,294412.0,64.0402,64.1413,64.031,64.1229,294412.0
2021-04-14 13:00:00,69.78,69.79,69.71,69.75,326914.0,64.1229,64.1321,64.0586,64.0954,326914.0
2021-04-14 13:30:00,69.75,69.75,69.63,69.64,298855.0,64.0954,64.0954,63.9851,63.9943,298855.0
2021-04-14 14:00:00,69.64,69.65,69.55,69.63,509638.0,63.9943,64.0035,63.9116,63.9851,509638.0
2021-04-14 14:30:00,69.64,69.64,69.55,69.55,373394.0,63.9943,63.9943,63.9116,63.9116,373394.0
2021-04-14 15:00:00,69.55,69.6,69.51,69.6,504015.0,63.9116,63.9575,63.8748,63.9575,504015.0
2021-04-14 15:30:00,69.59,69.61,69.5,69.55,573155.0,63.9483,63.9667,63.8656,63.9116,573155.0
2021-04-15 09:30:00,69.87,69.9,69.78,69.82,308750.0,64.2056,64.2332,64.1229,64.1597,308750.0
2021-04-15 10:00:00,69.82,69.94,69.8,69.94,1101981.0,64.1597,64.27,64.1413,64.27,1101981.0
2021-04-15 10:30:00,69.94,69.96,69.88,69.91,310952.0,64.27,64.2883,64.2148,64.2424,310952.0
2021-04-15 11:00:00,69.91,69.95,69.89,69.89,186000.0,64.2424,64.2792,64.224,64.224,186000.0
2021-04-15 11:30:00,69.89,69.9,69.86,69.89,225795.0,64.224,64.2332,64.1964,64.224,225795.0
2021-04-15 12:00:00,69.89,69.94,69.88,69.92,252211.0,64.224,64.27,64.2148,64.2516,252211.0
2021-04-15 12:30:00,69.92,69.96,69.92,69.95,335786.0,64.2516,64.2883,64.2516,64.2792,335786.0
2021-04-15 13:00:00,69.95,69.96,69.84,69.88,372148.0,64.2792,64.2883,64.1781,64.2148,372148.0
2021-04-15 13:30:00,69.88,69.94,69.87,69.91,739491.0,64.2148,64.27,64.2056,64.2424,739491.0
2021-04-15 14:00:00,69.91,69.94,69.88,69.93,428779.0,64.2424,64.27,64.2148,64.2608,428779.0
2021-04-15 14:30:00,69.93,69.93,69.87,69.89,108816.0,64.2608,64.2608,64.2056,64.224,108816.0
2021-04-15 15:00:00,69.89,69.9,69.82,69.83,324080.0,64.224,64.2332,64.1597,64.1689,324080.0
2021-04-15 15:30:00,69.83,69.93,69.8,69.92,976439.0,64.1689,64.2608,64.1413,64.2516,976439.0
2021-04-16 09:30:00,69.93,69.95,69.8,69.81,198224.0,64.2608,64.2792,64.1413,64.1505,198224.0
2021-04-16 10:00:00,69.81,69.92,69.79,69.85,293932.0,64.1505,64.2516,64.1321,64.1873,293932.0
2021-04-16 10:30:00,69.84,69.88,69.81,69.84,366787.0,64.1781,64.2148,64.1505,64.1781,366787.0
2021-04-16 11:00:00,69.84,69.85,69.81,69.81,176442.0,64.1781,64.1873,64.1505,64.1505,176442.0
2021-04-16 11:30:00,69.81,69.85,69.8,69.84,126223.0,64.1505,64.1873,64.1413,64.1781,126223.0
2021-04-16 12:00:00,69.85,69.87,69.83,69.86,275186.0,64.1873,64.2056,64.1689,64.1964,275186.0
2021-04-16 12:30:00,69.85,69.86,69.8,69.83,160902.0,64.1873,64.1964,64.1413,64.1689,160902.0
2021-04-16 13:00:00,69.82,69.84,69.8,69.83,85187.0,64.1597,64.1781,64.1413,64.1689,85187.0
2021-04-16 13:30:00,69.83,69.85,69.81,69.82,100545.0,64.1689,64.1873,64.1505,64.1597,100545.0
2021-04-16 14:00:00,69.83,69.87,69.8,69.86,67783.0,64.1689,64.2056,64.1413,64.1964,67783.0
2021-04-16 14:30:00,69.86,69.91,69.85,69.89,95134.0,64.1964,64.2424,64.1873,64.224,95134.0
2021-04-16 15:00:00,69.89,69.92,69.88,69.92,177945.0,64.224,64.2516,64.2148,64.2516,177945.0
2021-04-16 15:30:00,69.92,69.95,69.91,69.95,451308.0,64.2516,64.2792,64.2424,64.2792,451308.0
2021-04-19 09:30:00,69.76,69.81,69.67,69.7,389112.0,64.1046,64.1505,64.0219,64.0494,389112.0
2021-04-19 10:00:00,69.69,69.69,69.53,69.65,339477.0,64.0402,64.0402,63.8932,64.0035,339477.0
2021-04-19 10:30:00,69.64,69.72,69.42,69.57,1244128.0,63.9943,64.0678,63.7921,63.93,1244128.0
2021-04-19 11:00:00,69.56,69.58,69.49,69.54,191511.0,63.9208,63.9391,63.8564,63.9024,191511.0
2021-04-19 11:30:00,69.54,69.54,69.32,69.39,287293.0,63.9024,63.9024,63.7002,63.7646,287293.0
2021-04-19 12:00:00,69.38,69.4,69.2,69.27,386979.0,63.7554,63.7737,63.59,63.6543,386979.0
2021-04-19 12:30:00,69.27,69.28,69.05,69.14,948944.0,63.6543,63.6635,63.4521,63.5348,948944.0
2021-04-19 13:00:00,69.14,69.25,69.09,69.21,534158.0,63.5348,63.6359,63.4889,63.5991,534158.0
2021-04-19 13:30:00,69.21,69.28,69.18,69.26,368492.0,63.5991,63.6635,63.5716,63.6451,368492.0
2021-04-19 14:00:00,69.25,69.31,69.24,69.3,314726.0,63.6359,63.691,63.6267,63.6818,314726.0
2021-04-19 14:30:00,69.3,69.31,69.15,69.26,704627.0,63.6818,63.691,63.544,63.6451,704627.0
2021-04-19 15:00:00,69.26,69.29,69.17,69.18,474304.0,63.6451,63.6727,63.5624,63.5716,474304.0
2021-04-19 15:30:00,69.17,69.3,69.13,69.29,2526744.0,63.5624,63.6818,63.5256,63.6727,2526744.0
2021-04-20 09:30:00,68.05,68.15,68.0,68.03,503670.0,62.5332,62.6251,62.4872,62.5148,503670.0
2021-04-20 10:00:00,68.03,68.07,67.91,68.03,736322.0,62.5148,62.5516,62.4045,62.5148,736322.0
2021-04-20 10:30:00,68.03,68.03,67.62,67.73,2778741.0,62.5148,62.5148,62.138,62.2391,2778741.0
2021-04-20 11:00:00,67.72,67.82,67.56,67.67,977048.0,62.2299,62.3218,62.0829,62.184,977048.0
2021-04-20 11:30:00,67.68,67.8,67.64,67.67,1499398.0,62.1932,62.3035,62.1564,62.184,1499398.0
2021-04-20 12:00:00,67.68,67.84,67.68,67.78,305897.0,62.1932,62.3402,62.1932,62.2851,305897.0
2021-04-20 12:30:00,67.78,67.79,67.69,67.75,191776.0,62.2851,62.2943,62.2024,62.2575,191776.0
2021-04-20 13:00:00,67.75,67.79,67.63,67.63,121563.0,62.2575,62.2943,62.1472,62.1472,121563.0
2021-04-20 13:30:00,67.63,67.67,67.61,67.66,181457.0,62.1472,62.184,62.1289,62.1748,181457.0
2021-04-20 14:00:00,67.66,67.69,67.61,67.62,263128.0,62.1748,62.2024,62.1289,62.138,263128.0
2021-04-20 14:30:00,67.62,67.67,67.55,67.61,231787.0,62.138,62.184,62.0737,62.1289,231787.0
2021-04-20 15:00:00,67.61,67.82,67.61,67.8,300123.0,62.1289,62.3218,62.1289,62.3035,300123.0
2021-04-20 15:30:00,67.8,67.89,67.78,67.78,569683.0,62.3035,62.3862,62.2851,62.2851,569683.0
2021-04-21 09:30:00,67.6,67.93,67.57,67.92,734051.0,62.1197,62.4229,62.0921,62.4137,734051.0
2021-04-21 10:00:00,67.92,68.04,67.87,68.01,494059.0,62.4137,62.524,62.3678,62.4964,494059.0
2021-04-21 10:30:00,67.99,68.01,67.87,67.92,2319344.0,62.478,62.4964,62.3678,62.4137,2319344.0
2021-04-21 11:00:00,67.92,68.06,67.9,68.01,634081.0,62.4137,62.5424,62.3953,62.4964,634081.0
2021-04-21 11:30:00,68.01,68.17,68.0,68.15,307359.0,62.4964,62.6435,62.4872,62.6251,307359.0
2021-04-21 12:00:00,68.15,68.22,68.11,68.11,241801.0,62.6251,62.6894,62.5883,62.5883,241801.0
2021-04-21 12:30:00,68.11,68.16,68.1,68.13,226196.0,62.5883,62.6343,62.5791,62.6067,226196.0
2021-04-21 13:00:00,68.13,68.26,68.13,68.18,252904.0,62.6067,62.7262,62.6067,62.6526,252904.0
2021-04-21 13:30:00,68.18,68.24,68.17,68.23,186307.0,62.6526,62.7078,62.6435,62.6986,186307.0
2021-04-21 14:00:00,68.23,68.27,68.2,68.2,383411.0,62.6986,62.7354,62.671,62.671,383411.0
2021-04-21 14:30:00,68.2,68.27,68.19,68.25,238799.0,62.671,62.7354,62.6618,62.717,238799.0
2021-04-21 15:00:00,68.24,68.35,68.23,68.31,296448.0,62.7078,62.8089,62.6986,62.7721,296448.0
2021-04-21 15:30:00,68.31,68.41,68.31,68.37,540079.0,62.7721,62.864,62.7721,62.8272,540079.0
2021-04-22 09:30:00,68.93,68.98,68.78,68.85,510361.0,63.3418,63.3878,63.204,63.2683,510361.0
2021-04-22 10:00:00,68.84,68.85,68.73,68.82,293080.0,63.2591,63.2683,63.1581,63.2408,293080.0
2021-04-22 10:30:00,68.83,68.94,68.81,68.85,552971.0,63.25,63.351,63.2316,63.2683,552971.0
2021-04-22 11:00:00,68.84,68.92,68.8,68.81,328520.0,63.2591,63.3327,63.2224,63.2316,328520.0
2021-04-22 11:30:00,68.8,68.89,68.76,68.85,184253.0,63.2224,63.3051,63.1856,63.2683,184253.0
2021-04-22 12:00:00,68.85,68.89,68.77,68.85,152004.0,63.2683,63.3051,63.1948,63.2683,152004.0
2021-04-22 12:30:00,68.85,68.9,68.85,68.88,184840.0,63.2683,63.3143,63.2683,63.2959,184840.0
2021-04-22 13:00:00,68.87,68.87,68.5,68.64,686870.0,63.2867,63.2867,62.9467,63.0754,686870.0
2021-04-22 13:30:00,68.64,68.65,68.39,68.42,831875.0,63.0754,63.0845,62.8456,62.8732,831875.0
2021-04-22 14:00:00,68.42,68.5,68.36,68.5,548742.0,62.8732,62.9467,62.8181,62.9467,548742.0
2021-04-22 14:30:00,68.49,68.63,68.48,68.58,371467.0,62.9375,63.0662,62.9283,63.0202,371467.0
2021-04-22 15:00:00,68.58,68.64,68.42,68.51,565121.0,63.0202,63.0754,62.8732,62.9559,565121.0
2021-04-22 15:30:00,68.51,68.61,68.45,68.49,1578910.0,62.9559,63.0478,62.9008,62.9375,1578910.0
2021-04-23 09:30:00,68.73,68.82,68.69,68.82,392126.0,63.1581,63.2408,63.1213,63.2408,392126.0
2021-04-23 10:00:00,68.83,68.86,68.77,68.83,455282.0,63.25,63.2775,63.1948,63.25,455282.0
2021-04-23 10:30:00,68.84,69.0,68.82,68.91,2604193.0,63.2591,63.4062,63.2408,63.3235,2604193.0
2021-04-23 11:00:00,68.91,68.97,68.86,68.96,347222.0,63.3235,63.3786,63.2775,63.3694,347222.0
2021-04-23 11:30:00,68.97,69.03,68.95,68.96,410498.0,63.3786,63.4337,63.3602,63.3694,410498.0
2021-04-23 12:00:00,68.96,69.03,68.96,68.99,149325.0,63.3694,63.4337,63.3694,63.397,149325.0
2021-04-23 12:30:00,68.99,69.0,68.95,68.96,1292629.0,63.397,63.4062,63.3602,63.3694,1292629.0
2021-04-23 13:00:00,68.97,68.98,68.92,68.96,118029.0,63.3786,63.3878,63.3327,63.3694,118029.0
2021-04-23 13:30:00,68.97,69.0,68.95,68.97,79542.0,63.3786,63.4062,63.3602,63.3786,79542.0
2021-04-23 14:00:00,68.97,68.99,68.95,68.96,516116.0,63.3786,63.397,63.3602,63.3694,516116.0
2021-04-23 14:30:00,68.97,69.06,68.96,69.06,246950.0,63.3786,63.4613,63.3694,63.4613,246950.0
2021-04-23 15:00:00,69.06,69.23,69.06,69.23,560469.0,63.4613,63.6175,63.4613,63.6175,560469.0
2021-04-23 15:30:00,69.22,69.31,69.08,69.09,1116034.0,63.6083,63.691,63.4797,63.4889,1116034.0
2021-04-26 09:30:00,68.93,68.99,68.9,68.93,738648.0,63.3418,63.397,63.3143,63.3418,738648.0
2021-04-26 10:00:00,68.92,69.03,68.92,68.97,322224.0,63.3327,63.4337,63.3327,63.3786,322224.0
2021-04-26 10:30:00,68.97,69.02,68.94,68.97,463707.0,63.3786,63.4245,63.351,63.3786,463707.0
2021-04-26 11:00:00,68.96,69.04,68.89,68.93,335624.0,63.3694,63.4429,63.3051,63.3418,335624.0
2021-04-26 11:30:00,68.94,68.94,68.89,68.92,90135.0,63.351,63.351,63.3051,63.3327,90135.0
2021-04-26 12:00:00,68.92,68.94,68.84,68.86,486634.0,63.3327,63.351,63.2591,63.2775,486634.0
2021-04-26 12:30:00,68.86,68.88,68.83,68.84,186365.0,63.2775,63.2959,63.25,63.2591,186365.0
2021-04-26 13:00:00,68.85,68.89,68.79,68.81,333260.0,63.2683,63.3051,63.2132,63.2316,333260.0
2021-04-26 13:30:00,68.81,68.83,68.79,68.81,107075.0,63.2316,63.25,63.2132,63.2316,107075.0
2021-04-26 14:00:00,68.82,68.86,68.81,68.85,354068.0,63.2408,63.2775,63.2316,63.2683,354068.0
2021-04-26 14:30:00,68.86,68.9,68.83,68.88,478629.0,63.2775,63.3143,63.25,63.2959,478629.0
2021-04-26 15:00:00,68.88,68.89,68.72,68.76,448367.0,63.2959,63.3051,63.1489,63.1856,448367.0
2021-04-26 15:30:00,68.76,68.86,68.69,68.84,927459.0,63.1856,63.2775,63.1213,63.2591,927459.0
2021-04-27 09:30:00,67.99,68.11,67.89,67.91,626221.0,62.478,62.5883,62.3862,62.4045,626221.0
2021-04-27 10:00:00,67.92,68.02,67.87,68.01,358348.0,62.4137,62.5056,62.3678,62.4964,358348.0
2021-04-27 10:30:00,68.02,68.04,67.92,68.02,165058.0,62.5056,62.524,62.4137,62.5056,165058.0
2021-04-27 11:00:00,68.02,68.09,68.01,68.05,334497.0,62.5056,62.5699,62.4964,62.5332,334497.0
2021-04-27 11:30:00,68.05,68.14,68.04,68.1,419023.0,62.5332,62.6159,62.524,62.5791,419023.0
2021-04-27 12:00:00,68.1,68.12,68.03,68.03,195471.0,62.5791,62.5975,62.5148,62.5148,195471.0
2021-04-27 12:30:00,68.03,68.04,67.96,67.97,89206.0,62.5148,62.524,62.4505,62.4597,89206.0
2021-04-27 13:00:00,67.97,68.05,67.96,68.02,118941.0,62.4597,62.5332,62.4505,62.5056,118941.0
2021-04-27 13:30:00,68.02,68.06,68.0,68.02,93089.0,62.5056,62.5424,62.4872,62.5056,93089.0
2021-04-27 14:00:00,68.03,68.03,67.97,68.02,183180.0,62.5148,62.5148,62.4597,62.5056,183180.0
2021-04-27 14:30:00,68.02,68.05,67.99,68.0,140107.0,62.5056,62.5332,62.478,62.4872,140107.0
2021-04-27 15:00:00,68.0,68.06,67.97,68.02,460072.0,62.4872,62.5424,62.4597,62.5056,460072.0
2021-04-27 15:30:00,68.02,68.04,67.98,67.99,528364.0,62.5056,62.524,62.4689,62.478,528364.0
2021-04-28 09:30:00,67.95,68.01,67.93,68.01,248258.0,62.4413,62.4964,62.4229,62.4964,248258.0
2021-04-28 10:00:00,68.02,68.19,68.01,68.14,437302.0,62.5056,62.6618,62.4964,62.6159,437302.0
2021-04-28 10:30:00,68.14,68.17,68.07,68.09,272369.0,62.6159,62.6435,62.5516,62.5699,272369.0
2021-04-28 11:00:00,68.08,68.13,68.05,68.12,216295.0,62.5608,62.6067,62.5332,62.5975,216295.0
2021-04-28 11:30:00,68.12,68.12,67.99,68.01,520984.0,62.5975,62.5975,62.478,62.4964,520984.0
2021-04-28 12:00:00,68.01,68.05,67.98,68.02,182181.0,62.4964,62.5332,62.4689,62.5056,182181.0
2021-04-28 12:30:00,68.03,68.08,68.02,68.04,84900.0,62.5148,62.5608,62.5056,62.524,84900.0
2021-04-28 13:00:00,68.04,68.05,67.99,68.01,81149.0,62.524,62.5332,62.478,62.4964,81149.0
2021-04-28 13:30:00,68.0,68.01,67.91,67.92,160027.0,62.4872,62.4964,62.4045,62.4137,160027.0
2021-04-28 14:00:00,67.92,68.04,67.84,67.95,689058.0,62.4137,62.524,62.3402,62.4413,689058.0
2021-04-28 14:30:00,67.95,68.17,67.89,68.07,470535.0,62.4413,62.6435,62.3862,62.5516,470535.0
2021-04-28 15:00:00,68.06,68.11,67.91,67.99,693976.0,62.5424,62.5883,62.4045,62.478,693976.0
2021-04-28 15:30:00,67.98,68.0,67.88,67.98,390082.0,62.4689,62.4872,62.377,62.4689,390082.0
2021-04-29 09:30:00,68.13,68.2,67.92,67.93,522535.0,62.6067,62.671,62.4137,62.4229,522535.0
2021-04-29 10:00:00,67.93,67.93,67.8,67.86,650016.0,62.4229,62.4229,62.3035,62.3586,650016.0
2021-04-29 10:30:00,67.86,67.86,67.67,67.76,843010.0,62.3586,62.3586,62.184,62.2667,843010.0
2021-04-29 11:00:00,67.76,67.87,67.74,67.84,603676.0,62.2667,62.3678,62.2483,62.3402,603676.0
2021-04-29 11:30:00,67.85,67.85,67.75,67.75,227643.0,62.3494,62.3494,62.2575,62.2575,227643.0
2021-04-29 12:00:00,67.75,67.76,67.64,67.7,291816.0,62.2575,62.2667,62.1564,62.2116,291816.0
2021-04-29 12:30:00,67.7,67.82,67.68,67.78,240501.0,62.2116,62.3218,62.1932,62.2851,240501.0
2021-04-29 13:00:00,67.78,67.8,67.72,67.78,321996.0,62.2851,62.3035,62.2299,62.2851,321996.0
2021-04-29 13:30:00,67.78,67.82,67.75,67.8,126034.0,62.2851,62.3218,62.2575,62.3035,126034.0
2021-04-29 14:00:00,67.8,67.9,67.8,67.9,134747.0,62.3035,62.3953,62.3035,62.3953,134747.0
2021-04-29 14:30:00,67.91,68.07,67.91,68.05,172577.0,62.4045,62.5516,62.4045,62.5332,172577.0
2021-04-29 15:00:00,68.06,68.07,67.97,67.98,226668.0,62.5424,62.5516,62.4597,62.4689,226668.0
2021-04-29 15:30:00,67.98,68.06,67.96,68.05,768263.0,62.4689,62.5424,62.4505,62.5332,768263.0
2021-04-30 09:30:00,67.69,67.78,67.67,67.78,446068.0,62.2024,62.2851,62.184,62.2851,446068.0
2021-04-30 10:00:00,67.78,67.8,67.67,67.77,517921.0,62.2851,62.3035,62.184,62.2759,517921.0
2021-04-30 10:30:00,67.77,67.77,67.53,67.54,368861.0,62.2759,62.2759,62.0553,62.0645,368861.0
2021-04-30 11:00:00,67.53,67.54,67.43,67.46,538660.0,62.0553,62.0645,61.9634,61.991,538660.0
2021-04-30 11:30:00,67.46,67.55,67.43,67.52,436824.0,61.991,62.0737,61.9634,62.0462,436824.0
2021-04-30 12:00:00,67.52,67.58,67.5,67.56,226365.0,62.0462,62.1013,62.0278,62.0829,226365.0
2021-04-30 12:30:00,67.57,67.57,67.48,67.5,214919.0,62.0921,62.0921,62.0094,62.0278,214919.0
2021-04-30 13:00:00,67.51,67.56,67.5,67.53,252765.0,62.037,62.0829,62.0278,62.0553,252765.0
2021-04-30 13:30:00,67.53,67.55,67.34,67.35,444525.0,62.0553,62.0737,61.8807,61.8899,444525.0
2021-04-30 14:00:00,67.36,67.42,67.34,67.41,323826.0,61.8991,61.9543,61.8807,61.9451,323826.0
2021-04-30 14:30:00,67.41,67.41,67.33,67.34,674488.0,61.9451,61.9451,61.8716,61.8807,674488.0
2021-04-30 15:00:00,67.34,67.38,67.26,67.34,569905.0,61.8807,61.9175,61.8072,61.8807,569905.0
2021-04-30 15:30:00,67.34,67.44,67.18,67.43,1155507.0,61.8807,61.9726,61.7337,61.9634,1155507.0
2021-05-03 09:30:00,67.91,67.98,67.79,67.9,714210.0,62.4045,62.4689,62.2943,62.3953,714210.0
2021-05-03 10:00:00,67.89,68.14,67.87,68.09,701974.0,62.3862,62.6159,62.3678,62.5699,701974.0
2021-05-03 10:30:00,68.1,68.18,68.07,68.11,518511.0,62.5791,62.6526,62.5516,62.5883,518511.0
2021-05-03 11:00:00,68.11,68.12,68.04,68.05,251322.0,62.5883,62.5975,62.524,62.5332,251322.0
2021-05-03 11:30:00,68.05,68.13,68.04,68.12,218264.0,62.5332,62.6067,62.524,62.5975,218264.0
2021-05-03 12:00:00,68.11,68.13,68.05,68.11,216070.0,62.5883,62.6067,62.5332,62.5883,216070.0
2021-05-03 12:30:00,68.11,68.13,68.07,68.09,206154.0,62.5883,62.6067,62.5516,62.5699,206154.0
2021-05-03 13:00:00,68.09,68.15,68.07,68.08,233501.0,62.5699,62.6251,62.5516,62.5608,233501.0
2021-05-03 13:30:00,68.08,68.13,68.07,68.11,279493.0,62.5608,62.6067,62.5516,62.5883,279493.0
2021-05-03 14:00:00,68.11,68.18,68.1,68.17,263110.0,62.5883,62.6526,62.5791,62.6435,263110.0
2021-05-03 14:30:00,68.17,68.25,68.15,68.23,367476.0,62.6435,62.717,62.6251,62.6986,367476.0
2021-05-03 15:00:00,68.23,68.24,68.15,68.16,236236.0,62.6986,62.7078,62.6251,62.6343,236236.0
2021-05-03 15:30:00,68.16,68.24,68.12,68.23,905091.0,62.6343,62.7078,62.5975,62.6986,905091.0
2021-05-04 09:30:00,67.66,67.82,67.47,67.48,1170665.0,62.1748,62.3218,62.0002,62.0094,1170665.0
2021-05-04 10:00:00,67.47,67.47,67.24,67.42,1447765.0,62.0002,62.0002,61.7889,61.9543,1447765.0
2021-05-04 10:30:00,67.42,67.45,67.22,67.23,455339.0,61.9543,61.9818,61.7705,61.7797,455339.0
2021-05-04 11:00:00,67.23,67.29,67.02,67.15,732582.0,61.7797,61.8348,61.5867,61.7061,732582.0
2021-05-04 11:30:00,67.16,67.22,67.01,67.06,713320.0,61.7153,61.7705,61.5775,61.6234,713320.0
2021-05-04 12:00:00,67.06,67.27,67.05,67.22,871126.0,61.6234,61.8164,61.6143,61.7705,871126.0
2021-05-04 12:30:00,67.22,67.26,67.16,67.22,387602.0,61.7705,61.8072,61.7153,61.7705,387602.0
2021-05-04 13:00:00,67.21,67.32,67.19,67.28,185887.0,61.7613,61.8624,61.7429,61.8256,185887.0
2021-05-04 13:30:00,67.28,67.32,67.24,67.28,336904.0,61.8256,61.8624,61.7889,61.8256,336904.0
2021-05-04 14:00:00,67.28,67.38,67.25,67.3,279799.0,61.8256,61.9175,61.798,61.844,279799.0
2021-05-04 14:30:00,67.31,67.37,67.29,67.29,181352.0,61.8532,61.9083,61.8348,61.8348,181352.0
2021-05-04 15:00:00,67.28,67.34,67.24,67.3,305865.0,61.8256,61.8807,61.7889,61.844,305865.0
2021-05-04 15:30:00,67.3,67.4,67.27,67.35,652309.0,61.844,61.9359,61.8164,61.8899,652309.0
2021-05-05 09:30:00,67.88,68.03,67.85,67.99,840239.0,62.377,62.5148,62.3494,62.478,840239.0
2021-05-05 10:00:00,68.0,68.02,67.8,67.99,1687170.0,62.4872,62.5056,62.3035,62.478,1687170.0
2021-05-05 10:30:00,67.99,68.2,67.98,68.17,1012722.0,62.478,62.671,62.4689,62.6435,1012722.0
2021-05-05 11:00:00,68.17,68.23,68.14,68.2,516814.0,62.6435,62.6986,62.6159,62.671,516814.0
2021-05-05 11:30:00,68.23,68.37,68.21,68.34,522488.0,62.6986,62.8272,62.6802,62.7997,522488.0
2021-05-05 12:00:00,68.34,68.37,68.29,68.31,375068.0,62.7997,62.8272,62.7537,62.7721,375068.0
2021-05-05 12:30:00,68.31,68.34,68.28,68.29,283051.0,62.7721,62.7997,62.7445,62.7537,283051.0
2021-05-05 13:00:00,68.29,68.37,68.25,68.37,158247.0,62.7537,62.8272,62.717,62.8272,158247.0
2021-05-05 13:30:00,68.37,68.4,68.31,68.33,146658.0,62.8272,62.8548,62.7721,62.7905,146658.0
2021-05-05 14:00:00,68.33,68.38,68.27,68.36,196177.0,62.7905,62.8364,62.7354,62.8181,196177.0
2021-05-05 14:30:00,68.36,68.4,68.32,68.34,542866.0,62.8181,62.8548,62.7813,62.7997,542866.0
2021-05-05 15:00:00,68.34,68.34,68.12,68.15,1061980.0,62.7997,62.7997,62.5975,62.6251,1061980.0
2021-05-05 15:30:00,68.15,68.21,68.1,68.17,1498648.0,62.6251,62.6802,62.5791,62.6435,1498648.0
2021-05-06 09:30:00,68.17,68.29,68.1,68.18,981535.0,62.6435,62.7537,62.5791,62.6526,981535.0
2021-05-06 10:00:00,68.17,68.22,68.07,68.18,1683018.0,62.6435,62.6894,62.5516,62.6526,1683018.0
2021-05-06 10:30:00,68.17,68.28,68.17,68.23,839582.0,62.6435,62.7445,62.6435,62.6986,839582.0
2021-05-06 11:00:00,68.24,68.34,68.13,68.32,1051322.0,62.7078,62.7997,62.6067,62.7813,1051322.0
2021-05-06 11:30:00,68.32,68.43,68.3,68.37,679235.0,62.7813,62.8824,62.7629,62.8272,679235.0
2021-05-06 12:00:00,68.37,68.43,68.3,68.42,522672.0,62.8272,62.8824,62.7629,62.8732,522672.0
2021-05-06 12:30:00,68.42,68.43,68.35,68.41,708245.0,62.8732,62.8824,62.8089,62.864,708245.0
2021-05-06 13:00:00,68.41,68.43,68.36,68.41,452833.0,62.864,62.8824,62.8181,62.864,452833.0
2021-05-06 13:30:00,68.41,68.41,68.34,68.36,426646.0,62.864,62.864,62.7997,62.8181,426646.0
2021-05-06 14:00:00,68.36,68.44,68.3,68.35,598335.0,62.8181,62.8916,62.7629,62.8089,598335.0
2021-05-06 14:30:00,68.35,68.45,68.35,68.42,233267.0,62.8089,62.9008,62.8089,62.8732,233267.0
2021-05-06 15:00:00,68.42,68.5,68.39,68.49,516439.0,62.8732,62.9467,62.8456,62.9375,516439.0
2021-05-06 15:30:00,68.49,68.73,68.48,68.73,1106314.0,62.9375,63.1581,62.9283,63.1581,1106314.0
2021-05-07 09:30:00,68.64,68.84,68.55,68.83,1190801.0,63.0754,63.2591,62.9927,63.25,1190801.0
2021-05-07 10:00:00,68.84,69.07,68.84,69.03,1156455.0,63.2591,63.4705,63.2591,63.4337,1156455.0
2021-05-07 10:30:00,69.04,69.07,68.96,69.07,709962.0,63.4429,63.4705,63.3694,63.4705,709962.0
2021-05-07 11:00:00,69.07,69.08,68.99,69.03,366863.0,63.4705,63.4797,63.397,63.4337,366863.0
2021-05-07 11:30:00,69.02,69.13,69.01,69.09,309219.0,63.4245,63.5256,63.4154,63.4889,309219.0
2021-05-07 12:00:00,69.1,69.1,69.0,69.02,708449.0,63.4981,63.4981,63.4062,63.4245,708449.0
2021-05-07 12:30:00,69.03,69.03,68.92,68.95,311461.0,63.4337,63.4337,63.3327,63.3602,311461.0
2021-05-07 13:00:00,68.95,68.97,68.83,68.83,274229.0,63.3602,63.3786,63.25,63.25,274229.0
2021-05-07 13:30:00,68.83,68.9,68.83,68.87,260263.0,63.25,63.3143,63.25,63.2867,260263.0
2021-05-07 14:00:00,68.86,68.92,68.81,68.9,230260.0,63.2775,63.3327,63.2316,63.3143,230260.0
2021-05-07 14:30:00,68.9,68.96,68.89,68.96,301501.0,63.3143,63.3694,63.3051,63.3694,301501.0
2021-05-07 15:00:00,68.95,69.01,68.93,68.99,240990.0,63.3602,63.4154,63.3418,63.397,240990.0
2021-05-07 15:30:00,69.0,69.07,68.96,69.05,646048.0,63.4062,63.4705,63.3694,63.4521,646048.0
2021-05-10 09:30:00,69.53,69.58,69.46,69.5,767325.0,63.8932,63.9391,63.8289,63.8656,767325.0
2021-05-10 10:00:00,69.5,69.55,69.44,69.47,1053627.0,63.8656,63.9116,63.8105,63.8381,1053627.0
2021-05-10 10:30:00,69.47,69.48,69.35,69.41,800615.0,63.8381,63.8473,63.7278,63.7829,800615.0
2021-05-10 11:00:00,69.41,69.52,69.38,69.52,381264.0,63.7829,63.884,63.7554,63.884,381264.0
2021-05-10 11:30:00,69.52,69.53,69.47,69.5,581423.0,63.884,63.8932,63.8381,63.8656,581423.0
2021-05-10 12:00:00,69.5,69.52,69.45,69.47,254695.0,63.8656,63.884,63.8197,63.8381,254695.0
2021-05-10 12:30:00,69.47,69.47,69.4,69.42,209669.0,63.8381,63.8381,63.7737,63.7921,209669.0
2021-05-10 13:00:00,69.42,69.43,69.36,69.37,327212.0,63.7921,63.8013,63.737,63.7462,327212.0
2021-05-10 13:30:00,69.36,69.4,69.31,69.34,343860.0,63.737,63.7737,63.691,63.7186,343860.0
2021-05-10 14:00:00,69.34,69.35,69.2,69.25,580222.0,63.7186,63.7278,63.59,63.6359,580222.0
2021-05-10 14:30:00,69.25,69.25,69.03,69.07,769574.0,63.6359,63.6359,63.4337,63.4705,769574.0
2021-05-10 15:00:00,69.06,69.11,68.99,69.06,874639.0,63.4613,63.5073,63.397,63.4613,874639.0
2021-05-10 15:30:00,69.05,69.08,68.88,68.9,990157.0,63.4521,63.4797,63.2959,63.3143,990157.0
2021-05-11 09:30:00,67.32,67.68,67.27,67.68,1454652.0,61.8624,62.1932,61.8164,62.1932,1454652.0
2021-05-11 10:00:00,67.68,67.7,67.32,67.32,908765.0,62.1932,62.2116,61.8624,61.8624,908765.0
2021-05-11 10:30:00,67.29,67.47,67.13,67.4,727984.0,61.8348,62.0002,61.6878,61.9359,727984.0
2021-05-11 11:00:00,67.39,67.62,67.26,67.61,711241.0,61.9267,62.138,61.8072,62.1289,711241.0
2021-05-11 11:30:00,67.61,67.69,67.49,67.64,635036.0,62.1289,62.2024,62.0186,62.1564,635036.0
2021-05-11 12:00:00,67.64,67.68,67.53,67.54,628811.0,62.1564,62.1932,62.0553,62.0645,628811.0
2021-05-11 12:30:00,67.54,67.61,67.43,67.51,287677.0,62.0645,62.1289,61.9634,62.037,287677.0
2021-05-11 13:00:00,67.51,67.74,67.5,67.73,535526.0,62.037,62.2483,62.0278,62.2391,535526.0
2021-05-11 13:30:00,67.74,67.77,67.63,67.74,483749.0,62.2483,62.2759,62.1472,62.2483,483749.0
2021-05-11 14:00:00,67.75,67.81,67.62,67.81,406012.0,62.2575,62.3126,62.138,62.3126,406012.0
2021-05-11 14:30:00,67.8,67.81,67.66,67.78,611275.0,62.3035,62.3126,62.1748,62.2851,611275.0
2021-05-11 15:00:00,67.77,67.87,67.7,67.81,830555.0,62.2759,62.3678,62.2116,62.3126,830555.0
2021-05-11 15:30:00,67.81,67.84,67.63,67.75,1286510.0,62.3126,62.3402,62.1472,62.2575,1286510.0
2021-05-12 09:30:00,66.51,66.74,66.45,66.49,1270501.0,61.118,61.3294,61.0629,61.0997,1270501.0
2021-05-12 10:00:00,66.49,66.55,66.35,66.36,2034200.0,61.0997,61.1548,60.971,60.9802,2034200.0
2021-05-12 10:30:00,66.35,66.43,66.04,66.2,1362301.0,60.971,61.0445,60.6861,60.8332,1362301.0
2021-05-12 11:00:00,66.2,66.31,66.16,66.21,681438.0,60.8332,60.9342,60.7964,60.8424,681438.0
2021-05-12 11:30:00,66.22,66.22,65.93,65.97,900600.0,60.8515,60.8515,60.5851,60.6218,900600.0
2021-05-12 12:00:00,65.97,66.03,65.78,65.96,519951.0,60.6218,60.6769,60.4472,60.6126,519951.0
2021-05-12 12:30:00,65.95,65.98,65.83,65.88,523693.0,60.6034,60.631,60.4932,60.5391,523693.0
2021-05-12 13:00:00,65.88,66.1,65.85,65.94,635514.0,60.5391,60.7413,60.5115,60.5942,635514.0
2021-05-12 13:30:00,65.94,65.99,65.77,65.83,726267.0,60.5942,60.6402,60.438,60.4932,726267.0
2021-05-12 14:00:00,65.83,65.88,65.62,65.66,458395.0,60.4932,60.5391,60.3002,60.3369,458395.0
2021-05-12 14:30:00,65.66,65.81,65.61,65.66,955564.0,60.3369,60.4748,60.291,60.3369,955564.0
2021-05-12 15:00:00,65.66,65.68,65.34,65.36,1059256.0,60.3369,60.3553,60.0429,60.0613,1059256.0
2021-05-12 15:30:00,65.36,65.49,65.23,65.4,2017440.0,60.0613,60.1807,59.9418,60.098,2017440.0
2021-05-13 09:30:00,65.38,65.76,65.38,65.7,961891.0,60.0796,60.4288,60.0796,60.3737,961891.0
2021-05-13 10:00:00,65.71,65.83,65.67,65.73,1116137.0,60.3829,60.4932,60.3461,60.4013,1116137.0
2021-05-13 10:30:00,65.74,65.88,65.68,65.79,408286.0,60.4105,60.5391,60.3553,60.4564,408286.0
2021-05-13 11:00:00,65.79,65.79,65.61,65.63,769293.0,60.4564,60.4564,60.291,60.3094,769293.0
2021-05-13 11:30:00,65.63,65.75,65.52,65.62,808844.0,60.3094,60.4196,60.2083,60.3002,808844.0
2021-05-13 12:00:00,65.64,65.79,65.59,65.73,407457.0,60.3186,60.4564,60.2726,60.4013,407457.0
2021-05-13 12:30:00,65.73,65.82,65.65,65.73,475317.0,60.4013,60.484,60.3278,60.4013,475317.0
2021-05-13 13:00:00,65.73,65.82,65.6,65.67,531496.0,60.4013,60.484,60.2818,60.3461,531496.0
2021-05-13 13:30:00,65.67,65.7,65.48,65.6,453852.0,60.3461,60.3737,60.1715,60.2818,453852.0
2021-05-13 14:00:00,65.59,65.89,65.59,65.89,534051.0,60.2726,60.5483,60.2726,60.5483,534051.0
2021-05-13 14:30:00,65.9,65.96,65.85,65.85,508374.0,60.5575,60.6126,60.5115,60.5115,508374.0
2021-05-13 15:00:00,65.86,66.01,65.85,65.95,832371.0,60.5207,60.6586,60.5115,60.6034,832371.0
2021-05-13 15:30:00,65.96,66.08,65.95,65.96,1234717.0,60.6126,60.7229,60.6034,60.6126,1234717.0
2021-05-14 09:30:00,66.69,66.91,66.66,66.91,627115.0,61.2834,61.4856,61.2559,61.4856,627115.0
2021-05-14 10:00:00,66.91,66.92,66.68,66.68,716785.0,61.4856,61.4948,61.2743,61.2743,716785.0
2021-05-14 10:30:00,66.66,66.85,66.65,66.83,726629.0,61.2559,61.4305,61.2467,61.4121,726629.0
2021-05-14 11:00:00,66.83,66.9,66.76,66.87,360977.0,61.4121,61.4764,61.3478,61.4488,360977.0
2021-05-14 11:30:00,66.87,66.91,66.82,66.83,194775.0,61.4488,61.4856,61.4029,61.4121,194775.0
2021-05-14 12:00:00,66.83,66.92,66.82,66.91,171264.0,61.4121,61.4948,61.4029,61.4856,171264.0
2021-05-14 12:30:00,66.91,66.93,66.85,66.88,220832.0,61.4856,61.504,61.4305,61.458,220832.0
2021-05-14 13:00:00,66.88,66.9,66.82,66.86,1131470.0,61.458,61.4764,61.4029,61.4397,1131470.0
2021-05-14 13:30:00,66.87,66.91,66.84,66.88,212832.0,61.4488,61.4856,61.4213,61.458,212832.0
2021-05-14 14:00:00,66.88,66.95,66.87,66.92,243159.0,61.458,61.5224,61.4488,61.4948,243159.0
2021-05-14 14:30:00,66.93,67.0,66.92,66.98,270443.0,61.504,61.5683,61.4948,61.5499,270443.0
2021-05-14 15:00:00,66.98,67.01,66.94,66.98,311724.0,61.5499,61.5775,61.5132,61.5499,311724.0
2021-05-14 15:30:00,66.98,67.03,66.9,66.99,1232735.0,61.5499,61.5959,61.4764,61.5591,1232735.0
2021-05-17 09:30:00,66.42,66.53,66.24,66.31,726095.0,61.0353,61.1364,60.8699,60.9342,726095.0
2021-05-17 10:00:00,66.3,66.41,66.22,66.28,623711.0,60.9251,61.0261,60.8515,60.9067,623711.0
2021-05-17 10:30:00,66.27,66.42,66.23,66.37,427463.0,60.8975,61.0353,60.8607,60.9894,427463.0
2021-05-17 11:00:00,66.37,66.4,66.27,66.35,235238.0,60.9894,61.017,60.8975,60.971,235238.0
2021-05-17 11:30:00,66.34,66.42,66.27,66.34,363319.0,60.9618,61.0353,60.8975,60.9618,363319.0
2021-05-17 12:00:00,66.33,66.39,66.27,66.38,253744.0,60.9526,61.0078,60.8975,60.9986,253744.0
2021-05-17 12:30:00,66.38,66.42,66.33,66.38,87066.0,60.9986,61.0353,60.9526,60.9986,87066.0
2021-05-17 13:00:00,66.38,66.41,66.31,66.34,197636.0,60.9986,61.0261,60.9342,60.9618,197636.0
2021-05-17 13:30:00,66.33,66.35,66.25,66.3,207061.0,60.9526,60.971,60.8791,60.9251,207061.0
2021-05-17 14:00:00,66.29,66.34,66.27,66.3,266850.0,60.9159,60.9618,60.8975,60.9251,266850.0
2021-05-17 14:30:00,66.31,66.39,66.24,66.39,311808.0,60.9342,61.0078,60.8699,61.0078,311808.0
2021-05-17 15:00:00,66.38,66.48,66.37,66.38,374909.0,60.9986,61.0905,60.9894,60.9986,374909.0
2021-05-17 15:30:00,66.39,66.47,66.36,66.45,704439.0,61.0078,61.0813,60.9802,61.0629,704439.0
2021-05-18 09:30:00,67.58,67.67,67.47,67.49,621340.0,62.1013,62.184,62.0002,62.0186,621340.0
2021-05-18 10:00:00,67.48,67.6,67.38,67.59,343377.0,62.0094,62.1197,61.9175,62.1105,343377.0
2021-05-18 10:30:00,67.6,67.73,67.57,67.67,351421.0,62.1197,62.2391,62.0921,62.184,351421.0
2021-05-18 11:00:00,67.67,67.68,67.55,67.55,239228.0,62.184,62.1932,62.0737,62.0737,239228.0
2021-05-18 11:30:00,67.55,67.56,67.45,67.48,219088.0,62.0737,62.0829,61.9818,62.0094,219088.0
2021-05-18 12:00:00,67.48,67.52,67.45,67.52,94773.0,62.0094,62.0462,61.9818,62.0462,94773.0
2021-05-18 12:30:00,67.52,67.55,67.48,67.5,93117.0,62.0462,62.0737,62.0094,62.0278,93117.0
2021-05-18 13:00:00,67.51,67.59,67.47,67.59,151479.0,62.037,62.1105,62.0002,62.1105,151479.0
2021-05-18 13:30:00,67.59,67.59,67.51,67.52,119084.0,62.1105,62.1105,62.037,62.0462,119084.0
2021-05-18 14:00:00,67.52,67.55,67.47,67.48,120334.0,62.0462,62.0737,62.0002,62.0094,120334.0
2021-05-18 14:30:00,67.49,67.5,67.31,67.37,378405.0,62.0186,62.0278,61.8532,61.9083,378405.0
2021-05-18 15:00:00,67.36,67.44,67.34,67.44,285180.0,61.8991,61.9726,61.8807,61.9726,285180.0
2021-05-18 15:30:00,67.44,67.46,67.24,67.28,2086253.0,61.9726,61.991,61.7889,61.8256,2086253.0
2021-05-19 09:30:00,66.76,66.9,66.64,66.86,989286.0,61.3478,61.4764,61.2375,61.4397,989286.0
2021-05-19 10:00:00,66.86,66.88,66.6,66.83,1034313.0,61.4397,61.458,61.2007,61.4121,1034313.0
2021-05-19 10:30:00,66.82,66.85,66.71,66.81,1116364.0,61.4029,61.4305,61.3018,61.3937,1116364.0
2021-05-19 11:00:00,66.8,66.94,66.78,66.87,786425.0,61.3845,61.5132,61.3661,61.4488,786425.0
2021-05-19 11:30:00,66.87,66.95,66.78,66.94,309151.0,61.4488,61.5224,61.3661,61.5132,309151.0
2021-05-19 12:00:00,66.94,67.08,66.92,67.02,199142.0,61.5132,61.6418,61.4948,61.5867,199142.0
2021-05-19 12:30:00,67.03,67.09,67.02,67.06,203165.0,61.5959,61.651,61.5867,61.6234,203165.0
2021-05-19 13:00:00,67.06,67.22,67.05,67.13,156528.0,61.6234,61.7705,61.6143,61.6878,156528.0
2021-05-19 13:30:00,67.11,67.17,67.02,67.11,145008.0,61.6694,61.7245,61.5867,61.6694,145008.0
2021-05-19 14:00:00,67.1,67.17,66.68,67.06,593809.0,61.6602,61.7245,61.2743,61.6234,593809.0
2021-05-19 14:30:00,67.07,67.1,66.69,66.73,411263.0,61.6326,61.6602,61.2834,61.3202,411263.0
2021-05-19 15:00:00,66.73,66.94,66.62,66.91,254143.0,61.3202,61.5132,61.2191,61.4856,254143.0
2021-05-19 15:30:00,66.92,66.99,66.81,66.97,608790.0,61.4948,61.5591,61.3937,61.5407,608790.0
2021-05-20 09:30:00,67.28,67.51,67.24,67.48,681315.0,61.8256,62.037,61.7889,62.0094,681315.0
2021-05-20 10:00:00,67.49,67.57,67.45,67.54,601110.0,62.0186,62.0921,61.9818,62.0645,601110.0
2021-05-20 10:30:00,67.54,67.57,67.47,67.48,366628.0,62.0645,62.0921,62.0002,62.0094,366628.0
2021-05-20 11:00:00,67.49,67.64,67.49,67.64,380365.0,62.0186,62.1564,62.0186,62.1564,380365.0
2021-05-20 11:30:00,67.64,67.78,67.63,67.67,440014.0,62.1564,62.2851,62.1472,62.184,440014.0
2021-05-20 12:00:00,67.67,67.68,67.51,67.51,316362.0,62.184,62.1932,62.037,62.037,316362.0
2021-05-20 12:30:00,67.51,67.56,67.45,67.53,159400.0,62.037,62.0829,61.9818,62.0553,159400.0
2021-05-20 13:00:00,67.52,67.54,67.47,67.51,632879.0,62.0462,62.0645,62.0002,62.037,632879.0
2021-05-20 13:30:00,67.52,67.52,67.36,67.44,294420.0,62.0462,62.0462,61.8991,61.9726,294420.0
2021-05-20 14:00:00,67.44,67.51,67.42,67.48,499353.0,61.9726,62.037,61.9543,62.0094,499353.0
2021-05-20 14:30:00,67.49,67.52,67.44,67.5,285179.0,62.0186,62.0462,61.9726,62.0278,285179.0
2021-05-20 15:00:00,67.49,67.61,67.47,67.59,383117.0,62.0186,62.1289,62.0002,62.1105,383117.0
2021-05-20 15:30:00,67.6,67.6,67.46,67.56,868295.0,62.1197,62.1197,61.991,62.0829,868295.0
2021-05-21 09:30:00,67.94,68.07,67.9,68.05,769080.0,62.4321,62.5516,62.3953,62.5332,769080.0
2021-05-21 10:00:00,68.06,68.06,67.82,67.85,578495.0,62.5424,62.5424,62.3218,62.3494,578495.0
2021-05-21 10:30:00,67.85,67.9,67.7,67.78,597587.0,62.3494,62.3953,62.2116,62.2851,597587.0
2021-05-21 11:00:00,67.78,67.85,67.73,67.74,422649.0,62.2851,62.3494,62.2391,62.2483,422649.0
2021-05-21 11:30:00,67.74,67.81,67.7,67.72,448281.0,62.2483,62.3126,62.2116,62.2299,448281.0
2021-05-21 12:00:00,67.72,67.75,67.65,67.72,331733.0,62.2299,62.2575,62.1656,62.2299,331733.0
2021-05-21 12:30:00,67.73,67.75,67.57,67.64,229472.0,62.2391,62.2575,62.0921,62.1564,229472.0
2021-05-21 13:00:00,67.63,67.69,67.6,67.69,109414.0,62.1472,62.2024,62.1197,62.2024,109414.0
2021-05-21 13:30:00,67.7,67.79,67.68,67.79,95698.0,62.2116,62.2943,62.1932,62.2943,95698.0
2021-05-21 14:00:00,67.79,67.94,67.75,67.88,1154892.0,62.2943,62.4321,62.2575,62.377,1154892.0
2021-05-21 14:30:00,67.88,67.96,67.86,67.95,469758.0,62.377,62.4505,62.3586,62.4413,469758.0
2021-05-21 15:00:00,67.95,68.02,67.89,68.01,547654.0,62.4413,62.5056,62.3862,62.4964,547654.0
2021-05-21 15:30:00,68.02,68.02,67.89,67.93,1099970.0,62.5056,62.5056,62.3862,62.4229,1099970.0
2021-05-24 09:30:00,68.11,68.19,68.04,68.17,302185.0,62.5883,62.6618,62.524,62.6435,302185.0
2021-05-24 10:00:00,68.18,68.31,68.18,68.27,447175.0,62.6526,62.7721,62.6526,62.7354,447175.0
2021-05-24 10:30:00,68.27,68.3,68.24,68.26,241315.0,62.7354,62.7629,62.7078,62.7262,241315.0
2021-05-24 11:00:00,68.26,68.28,68.24,68.27,226069.0,62.7262,62.7445,62.7078,62.7354,226069.0
2021-05-24 11:30:00,68.28,68.29,68.18,68.18,282372.0,62.7445,62.7537,62.6526,62.6526,282372.0
2021-05-24 12:00:00,68.19,68.21,68.11,68.13,276152.0,62.6618,62.6802,62.5883,62.6067,276152.0
2021-05-24 12:30:00,68.13,68.23,68.12,68.22,240611.0,62.6067,62.6986,62.5975,62.6894,240611.0
2021-05-24 13:00:00,68.22,68.23,68.14,68.2,291134.0,62.6894,62.6986,62.6159,62.671,291134.0
2021-05-24 13:30:00,68.19,68.23,68.16,68.2,398344.0,62.6618,62.6986,62.6343,62.671,398344.0
2021-05-24 14:00:00,68.21,68.25,68.2,68.23,216801.0,62.6802,62.717,62.671,62.6986,216801.0
2021-05-24 14:30:00,68.24,68.3,68.23,68.28,221860.0,62.7078,62.7629,62.6986,62.7445,221860.0
2021-05-24 15:00:00,68.28,68.28,68.21,68.23,210545.0,62.7445,62.7445,62.6802,62.6986,210545.0
2021-05-24 15:30:00,68.22,68.25,68.17,68.22,540956.0,62.6894,62.717,62.6435,62.6894,540956.0
2021-05-25 09:30:00,68.3,68.33,68.11,68.19,300566.0,62.7629,62.7905,62.5883,62.6618,300566.0
2021-05-25 10:00:00,68.19,68.25,68.14,68.25,238166.0,62.6618,62.717,62.6159,62.717,238166.0
2021-05-25 10:30:00,68.25,68.25,68.15,68.16,210757.0,62.717,62.717,62.6251,62.6343,210757.0
2021-05-25 11:00:00,68.17,68.17,67.94,67.96,241178.0,62.6435,62.6435,62.4321,62.4505,241178.0
2021-05-25 11:30:00,67.95,68.05,67.89,68.05,162849.0,62.4413,62.5332,62.3862,62.5332,162849.0
2021-05-25 12:00:00,68.06,68.11,68.01,68.11,179618.0,62.5424,62.5883,62.4964,62.5883,179618.0
2021-05-25 12:30:00,68.12,68.13,68.09,68.12,196215.0,62.5975,62.6067,62.5699,62.5975,196215.0
2021-05-25 13:00:00,68.11,68.16,68.05,68.15,135216.0,62.5883,62.6343,62.5332,62.6251,135216.0
2021-05-25 13:30:00,68.16,68.17,68.13,68.14,125843.0,62.6343,62.6435,62.6067,62.6159,125843.0
2021-05-25 14:00:00,68.14,68.14,68.04,68.05,160284.0,62.6159,62.6159,62.524,62.5332,160284.0
2021-05-25 14:30:00,68.04,68.13,68.03,68.08,138856.0,62.524,62.6067,62.5148,62.5608,138856.0
2021-05-25 15:00:00,68.08,68.08,68.02,68.05,361945.0,62.5608,62.5608,62.5056,62.5332,361945.0
2021-05-25 15:30:00,68.04,68.07,67.94,68.07,501037.0,62.524,62.5516,62.4321,62.5516,501037.0
2021-05-26 09:30:00,68.2,68.31,68.14,68.19,182029.0,62.671,62.7721,62.6159,62.6618,182029.0
2021-05-26 10:00:00,68.19,68.35,68.16,68.3,185932.0,62.6618,62.8089,62.6343,62.7629,185932.0
2021-05-26 10:30:00,68.3,68.34,68.23,68.26,315654.0,62.7629,62.7997,62.6986,62.7262,315654.0
2021-05-26 11:00:00,68.25,68.29,68.2,68.22,413480.0,62.717,62.7537,62.671,62.6894,413480.0
2021-05-26 11:30:00,68.22,68.23,68.16,68.22,59934.0,62.6894,62.6986,62.6343,62.6894,59934.0
2021-05-26 12:00:00,68.22,68.25,68.2,68.22,73544.0,62.6894,62.717,62.671,62.6894,73544.0
2021-05-26 12:30:00,68.23,68.26,68.22,68.24,128545.0,62.6986,62.7262,62.6894,62.7078,128545.0
2021-05-26 13:00:00,68.24,68.27,68.21,68.22,54903.0,62.7078,62.7354,62.6802,62.6894,54903.0
2021-05-26 13:30:00,68.22,68.23,68.15,68.17,72857.0,62.6894,62.6986,62.6251,62.6435,72857.0
2021-05-26 14:00:00,68.17,68.23,68.14,68.2,97803.0,62.6435,62.6986,62.6159,62.671,97803.0
2021-05-26 14:30:00,68.21,68.27,68.19,68.26,50452.0,62.6802,62.7354,62.6618,62.7262,50452.0
2021-05-26 15:00:00,68.26,68.31,68.24,68.3,151220.0,62.7262,62.7721,62.7078,62.7629,151220.0
2021-05-26 15:30:00,68.3,68.31,68.19,68.22,940156.0,62.7629,62.7721,62.6618,62.6894,940156.0
2021-05-27 09:30:00,68.28,68.4,68.25,68.36,709236.0,62.7445,62.8548,62.717,62.8181,709236.0
2021-05-27 10:00:00,68.36,68.39,68.28,68.39,379722.0,62.8181,62.8456,62.7445,62.8456,379722.0
2021-05-27 10:30:00,68.39,68.42,68.25,68.25,672378.0,62.8456,62.8732,62.717,62.717,672378.0
2021-05-27 11:00:00,68.26,68.27,68.14,68.14,332382.0,62.7262,62.7354,62.6159,62.6159,332382.0
2021-05-27 11:30:00,68.13,68.17,68.1,68.13,201108.0,62.6067,62.6435,62.5791,62.6067,201108.0
2021-05-27 12:00:00,68.14,68.16,68.1,68.12,135261.0,62.6159,62.6343,62.5791,62.5975,135261.0
2021-05-27 12:30:00,68.12,68.15,68.07,68.08,118780.0,62.5975,62.6251,62.5516,62.5608,118780.0
2021-05-27 13:00:00,68.09,68.16,68.08,68.13,209683.0,62.5699,62.6343,62.5608,62.6067,209683.0
2021-05-27 13:30:00,68.12,68.16,68.07,68.15,211448.0,62.5975,62.6343,62.5516,62.6251,211448.0
2021-05-27 14:00:00,68.15,68.17,68.1,68.17,306826.0,62.6251,62.6435,62.5791,62.6435,306826.0
2021-05-27 14:30:00,68.17,68.22,68.15,68.2,311858.0,62.6435,62.6894,62.6251,62.671,311858.0
2021-05-27 15:00:00,68.2,68.21,68.15,68.18,438732.0,62.671,62.6802,62.6251,62.6526,438732.0
2021-05-27 15:30:00,68.19,68.33,68.17,68.26,1138131.0,62.6618,62.7905,62.6435,62.7262,1138131.0
2021-05-28 09:30:00,68.7,68.82,68.67,68.81,644013.0,63.1305,63.2408,63.1029,63.2316,644013.0
2021-05-28 10:00:00,68.81,68.83,68.7,68.71,261051.0,63.2316,63.25,63.1305,63.1397,261051.0
2021-05-28 10:30:00,68.72,68.8,68.71,68.78,480007.0,63.1489,63.2224,63.1397,63.204,480007.0
2021-05-28 11:00:00,68.77,68.8,68.75,68.8,163763.0,63.1948,63.2224,63.1764,63.2224,163763.0
2021-05-28 11:30:00,68.81,68.87,68.8,68.85,539985.0,63.2316,63.2867,63.2224,63.2683,539985.0
2021-05-28 12:00:00,68.84,68.87,68.82,68.83,189594.0,63.2591,63.2867,63.2408,63.25,189594.0
2021-05-28 12:30:00,68.83,68.85,68.8,68.82,124935.0,63.25,63.2683,63.2224,63.2408,124935.0
2021-05-28 13:00:00,68.83,68.84,68.75,68.78,94559.0,63.25,63.2591,63.1764,63.204,94559.0
2021-05-28 13:30:00,68.79,68.82,68.78,68.8,66143.0,63.2132,63.2408,63.204,63.2224,66143.0
2021-05-28 14:00:00,68.81,68.81,68.75,68.8,126380.0,63.2316,63.2316,63.1764,63.2224,126380.0
2021-05-28 14:30:00,68.79,68.81,68.77,68.8,129262.0,63.2132,63.2316,63.1948,63.2224,129262.0
2021-05-28 15:00:00,68.79,68.82,68.7,68.7,191503.0,63.2132,63.2408,63.1305,63.1305,191503.0
2021-05-28 15:30:00,68.7,68.74,68.55,68.59,1212338.0,63.1305,63.1672,62.9927,63.0294,1212338.0
2021-06-01 09:30:00,68.56,68.61,68.33,68.4,878827.0,63.0018,63.0478,62.7905,62.8548,878827.0
2021-06-01 10:00:00,68.4,68.49,68.21,68.37,547774.0,62.8548,62.9375,62.6802,62.8272,547774.0
2021-06-01 10:30:00,68.36,68.43,68.26,68.35,386699.0,62.8181,62.8824,62.7262,62.8089,386699.0
2021-06-01 11:00:00,68.34,68.43,68.28,68.39,294955.0,62.7997,62.8824,62.7445,62.8456,294955.0
2021-06-01 11:30:00,68.39,68.46,68.35,68.42,237238.0,62.8456,62.9099,62.8089,62.8732,237238.0
2021-06-01 12:00:00,68.42,68.44,68.35,68.41,173155.0,62.8732,62.8916,62.8089,62.864,173155.0
2021-06-01 12:30:00,68.4,68.45,68.37,68.4,170454.0,62.8548,62.9008,62.8272,62.8548,170454.0
2021-06-01 13:00:00,68.39,68.4,68.25,68.26,225904.0,62.8456,62.8548,62.717,62.7262,225904.0
2021-06-01 13:30:00,68.25,68.32,68.24,68.32,262344.0,62.717,62.7813,62.7078,62.7813,262344.0
2021-06-01 14:00:00,68.31,68.43,68.3,68.41,219775.0,62.7721,62.8824,62.7629,62.864,219775.0
2021-06-01 14:30:00,68.42,68.47,68.39,68.43,131596.0,62.8732,62.9191,62.8456,62.8824,131596.0
2021-06-01 15:00:00,68.44,68.45,68.3,68.3,282673.0,62.8916,62.9008,62.7629,62.7629,282673.0
2021-06-01 15:30:00,68.3,68.3,68.11,68.19,1381430.0,62.7629,62.7629,62.5883,62.6618,1381430.0
2021-06-02 09:30:00,68.76,68.88,68.71,68.82,529296.0,63.1856,63.2959,63.1397,63.2408,529296.0
2021-06-02 10:00:00,68.83,68.9,68.77,68.88,580819.0,63.25,63.3143,63.1948,63.2959,580819.0
2021-06-02 10:30:00,68.88,68.89,68.79,68.86,204521.0,63.2959,63.3051,63.2132,63.2775,204521.0
2021-06-02 11:00:00,68.85,68.92,68.8,68.88,334329.0,63.2683,63.3327,63.2224,63.2959,334329.0
2021-06-02 11:30:00,68.88,68.94,68.88,68.91,297098.0,63.2959,63.351,63.2959,63.3235,297098.0
2021-06-02 12:00:00,68.91,68.93,68.85,68.86,445538.0,63.3235,63.3418,63.2683,63.2775,445538.0
2021-06-02 12:30:00,68.86,68.86,68.79,68.81,129500.0,63.2775,63.2775,63.2132,63.2316,129500.0
2021-06-02 13:00:00,68.81,68.83,68.68,68.71,239966.0,63.2316,63.25,63.1121,63.1397,239966.0
2021-06-02 13:30:00,68.7,68.76,68.7,68.75,64156.0,63.1305,63.1856,63.1305,63.1764,64156.0
2021-06-02 14:00:00,68.77,68.81,68.72,68.79,140301.0,63.1948,63.2316,63.1489,63.2132,140301.0
2021-06-02 14:30:00,68.78,68.79,68.75,68.77,194466.0,63.204,63.2132,63.1764,63.1948,194466.0
2021-06-02 15:00:00,68.77,68.81,68.75,68.76,298068.0,63.1948,63.2316,63.1764,63.1856,298068.0
2021-06-02 15:30:00,68.76,68.83,68.73,68.77,1789840.0,63.1856,63.25,63.1581,63.1948,1789840.0
2021-06-03 09:30:00,68.77,68.78,68.56,68.68,620332.0,63.1948,63.204,63.0018,63.1121,620332.0
2021-06-03 10:00:00,68.68,68.82,68.67,68.75,654868.0,63.1121,63.2408,63.1029,63.1764,654868.0
2021-06-03 10:30:00,68.74,68.85,68.65,68.85,257426.0,63.1672,63.2683,63.0845,63.2683,257426.0
2021-06-03 11:00:00,68.85,68.94,68.78,68.84,261897.0,63.2683,63.351,63.204,63.2591,261897.0
2021-06-03 11:30:00,68.84,68.84,68.74,68.79,162729.0,63.2591,63.2591,63.1672,63.2132,162729.0
2021-06-03 12:00:00,68.8,68.84,68.72,68.77,172744.0,63.2224,63.2591,63.1489,63.1948,172744.0
2021-06-03 12:30:00,68.77,68.84,68.74,68.79,159386.0,63.1948,63.2591,63.1672,63.2132,159386.0
2021-06-03 13:00:00,68.79,68.83,68.71,68.82,306693.0,63.2132,63.25,63.1397,63.2408,306693.0
2021-06-03 13:30:00,68.81,68.85,68.78,68.78,164422.0,63.2316,63.2683,63.204,63.204,164422.0
2021-06-03 14:00:00,68.79,68.79,68.69,68.7,189312.0,63.2132,63.2132,63.1213,63.1305,189312.0
2021-06-03 14:30:00,68.7,68.74,68.69,68.7,198721.0,63.1305,63.1672,63.1213,63.1305,198721.0
2021-06-03 15:00:00,68.7,68.77,68.7,68.77,110489.0,63.1305,63.1948,63.1305,63.1948,110489.0
2021-06-03 15:30:00,68.78,68.84,68.74,68.81,970317.0,63.204,63.2591,63.1672,63.2316,970317.0
2021-06-04 09:30:00,69.4,69.43,69.3,69.38,1184965.0,63.7737,63.8013,63.6818,63.7554,1184965.0
2021-06-04 10:00:00,69.39,69.48,69.38,69.46,845267.0,63.7646,63.8473,63.7554,63.8289,845267.0
2021-06-04 10:30:00,69.46,69.5,69.43,69.48,429087.0,63.8289,63.8656,63.8013,63.8473,429087.0
2021-06-04 11:00:00,69.48,69.59,69.46,69.57,834919.0,63.8473,63.9483,63.8289,63.93,834919.0
2021-06-04 11:30:00,69.58,69.6,69.53,69.55,183107.0,63.9391,63.9575,63.8932,63.9116,183107.0
2021-06-04 12:00:00,69.56,69.63,69.52,69.6,370280.0,63.9208,63.9851,63.884,63.9575,370280.0
2021-06-04 12:30:00,69.6,69.64,69.6,69.64,54816.0,63.9575,63.9943,63.9575,63.9943,54816.0
2021-06-04 13:00:00,69.64,69.66,69.61,69.61,293035.0,63.9943,64.0127,63.9667,63.9667,293035.0
2021-06-04 13:30:00,69.61,69.68,69.6,69.65,167048.0,63.9667,64.031,63.9575,64.0035,167048.0
2021-06-04 14:00:00,69.65,69.67,69.62,69.65,216867.0,64.0035,64.0219,63.9759,64.0035,216867.0
2021-06-04 14:30:00,69.65,69.72,69.65,69.69,214649.0,64.0035,64.0678,64.0035,64.0402,214649.0
2021-06-04 15:00:00,69.7,69.7,69.62,69.66,464393.0,64.0494,64.0494,63.9759,64.0127,464393.0
2021-06-04 15:30:00,69.66,69.66,69.56,69.59,1568422.0,64.0127,64.0127,63.9208,63.9483,1568422.0
2021-06-07 09:30:00,69.77,69.77,69.64,69.67,325279.0,64.1137,64.1137,63.9943,64.0219,325279.0
2021-06-07 10:00:00,69.67,69.67,69.55,69.56,406882.0,64.0219,64.0219,63.9116,63.9208,406882.0
2021-06-07 10:30:00,69.56,69.66,69.52,69.62,532110.0,63.9208,64.0127,63.884,63.9759,532110.0
2021-06-07 11:00:00,69.63,69.68,69.55,69.55,766992.0,63.9851,64.031,63.9116,63.9116,766992.0
2021-06-07 11:30:00,69.55,69.57,69.49,69.57,472763.0,63.9116,63.93,63.8564,63.93,472763.0
2021-06-07 12:00:00,69.57,69.64,69.56,69.63,84247.0,63.93,63.9943,63.9208,63.9851,84247.0
2021-06-07 12:30:00,69.63,69.72,69.62,69.69,282073.0,63.9851,64.0678,63.9759,64.0402,282073.0
2021-06-07 13:00:00,69.69,69.76,69.68,69.75,387585.0,64.0402,64.1046,64.031,64.0954,387585.0
2021-06-07 13:30:00,69.75,69.8,69.7,69.73,524164.0,64.0954,64.1413,64.0494,64.077,524164.0
2021-06-07 14:00:00,69.73,69.75,69.67,69.69,214789.0,64.077,64.0954,64.0219,64.0402,214789.0
2021-06-07 14:30:00,69.69,69.76,69.69,69.73,244844.0,64.0402,64.1046,64.0402,64.077,244844.0
2021-06-07 15:00:00,69.73,69.79,69.71,69.79,284591.0,64.077,64.1321,64.0586,64.1321,284591.0
2021-06-07 15:30:00,69.79,69.82,69.76,69.81,789700.0,64.1321,64.1597,64.1046,64.1505,789700.0
2021-06-08 09:30:00,69.77,69.79,69.55,69.59,724838.0,64.1137,64.1321,63.9116,63.9483,724838.0
2021-06-08 10:00:00,69.61,69.68,69.56,69.58,361916.0,63.9667,64.031,63.9208,63.9391,361916.0
2021-06-08 10:30:00,69.58,69.65,69.55,69.6,272864.0,63.9391,64.0035,63.9116,63.9575,272864.0
2021-06-08 11:00:00,69.61,69.64,69.42,69.48,541066.0,63.9667,63.9943,63.7921,63.8473,541066.0
2021-06-08 11:30:00,69.48,69.6,69.47,69.58,549546.0,63.8473,63.9575,63.8381,63.9391,549546.0
2021-06-08 12:00:00,69.57,69.61,69.55,69.59,237399.0,63.93,63.9667,63.9116,63.9483,237399.0
2021-06-08 12:30:00,69.58,69.65,69.58,69.64,218126.0,63.9391,64.0035,63.9391,63.9943,218126.0
2021-06-08 13:00:00,69.64,69.64,69.59,69.61,211236.0,63.9943,63.9943,63.9483,63.9667,211236.0
2021-06-08 13:30:00,69.6,69.65,69.58,69.58,163784.0,63.9575,64.0035,63.9391,63.9391,163784.0
2021-06-08 14:00:00,69.59,69.63,69.56,69.61,152780.0,63.9483,63.9851,63.9208,63.9667,152780.0
2021-06-08 14:30:00,69.61,69.62,69.56,69.6,206113.0,63.9667,63.9759,63.9208,63.9575,206113.0
2021-06-08 15:00:00,69.62,69.68,69.61,69.62,324051.0,63.9759,64.031,63.9667,63.9759,324051.0
2021-06-08 15:30:00,69.62,69.64,69.47,69.48,2357025.0,63.9759,63.9943,63.8381,63.8473,2357025.0
2021-06-09 09:30:00,69.28,69.31,69.16,69.23,466304.0,63.6635,63.691,63.5532,63.6175,466304.0
2021-06-09 10:00:00,69.24,69.24,69.07,69.14,379277.0,63.6267,63.6267,63.4705,63.5348,379277.0
2021-06-09 10:30:00,69.14,69.19,69.08,69.18,371438.0,63.5348,63.5808,63.4797,63.5716,371438.0
2021-06-09 11:00:00,69.17,69.23,69.16,69.2,188687.0,63.5624,63.6175,63.5532,63.59,188687.0
2021-06-09 11:30:00,69.2,69.21,69.12,69.16,165163.0,63.59,63.5991,63.5164,63.5532,165163.0
2021-06-09 12:00:00,69.15,69.16,69.12,69.15,234089.0,63.544,63.5532,63.5164,63.544,234089.0
2021-06-09 12:30:00,69.16,69.2,69.13,69.19,102913.0,63.5532,63.59,63.5256,63.5808,102913.0
2021-06-09 13:00:00,69.19,69.22,69.12,69.17,115366.0,63.5808,63.6083,63.5164,63.5624,115366.0
2021-06-09 13:30:00,69.17,69.19,69.14,69.18,109673.0,63.5624,63.5808,63.5348,63.5716,109673.0
2021-06-09 14:00:00,69.18,69.23,69.16,69.22,210099.0,63.5716,63.6175,63.5532,63.6083,210099.0
2021-06-09 14:30:00,69.21,69.22,69.18,69.19,87036.0,63.5991,63.6083,63.5716,63.5808,87036.0
2021-06-09 15:00:00,69.18,69.19,68.99,68.99,852925.0,63.5716,63.5808,63.397,63.397,852925.0
2021-06-09 15:30:00,68.99,69.04,68.95,68.99,1016981.0,63.397,63.4429,63.3602,63.397,1016981.0
2021-06-10 09:30:00,68.81,68.97,68.79,68.88,435419.0,63.6957,63.8438,63.6772,63.7605,435419.0
2021-06-10 10:00:00,68.89,68.96,68.85,68.91,236160.0,63.7698,63.8346,63.7327,63.7883,236160.0
2021-06-10 10:30:00,68.92,68.93,68.67,68.72,176120.0,63.7975,63.8068,63.5661,63.6124,176120.0
2021-06-10 11:00:00,68.72,68.77,68.68,68.75,485924.0,63.6124,63.6587,63.5754,63.6402,485924.0
2021-06-10 11:30:00,68.75,68.8,68.7,68.8,123531.0,63.6402,63.6864,63.5939,63.6864,123531.0
2021-06-10 12:00:00,68.81,68.82,68.74,68.74,78957.0,63.6957,63.705,63.6309,63.6309,78957.0
2021-06-10 12:30:00,68.74,68.85,68.74,68.84,57870.0,63.6309,63.7327,63.6309,63.7235,57870.0
2021-06-10 13:00:00,68.85,68.88,68.8,68.82,153216.0,63.7327,63.7605,63.6864,63.705,153216.0
2021-06-10 13:30:00,68.83,68.9,68.81,68.9,226273.0,63.7142,63.779,63.6957,63.779,226273.0
2021-06-10 14:00:00,68.9,68.9,68.86,68.88,122358.0,63.779,63.779,63.742,63.7605,122358.0
2021-06-10 14:30:00,68.88,68.9,68.87,68.89,57382.0,63.7605,63.779,63.7512,63.7698,57382.0
2021-06-10 15:00:00,68.89,68.9,68.77,68.8,770457.0,63.7698,63.779,63.6587,63.6864,770457.0
2021-06-10 15:30:00,68.8,68.81,68.7,68.78,2492897.0,63.6864,63.6957,63.5939,63.6679,2492897.0
2021-06-11 09:30:00,68.79,68.81,68.69,68.71,182741.0,63.6772,63.6957,63.5846,63.6031,182741.0
2021-06-11 10:00:00,68.72,68.76,68.64,68.69,215595.0,63.6124,63.6494,63.5383,63.5846,215595.0
2021-06-11 10:30:00,68.69,68.72,68.64,68.7,485231.0,63.5846,63.6124,63.5383,63.5939,485231.0
2021-06-11 11:00:00,68.7,68.71,68.64,68.68,565870.0,63.5939,63.6031,63.5383,63.5754,565870.0
2021-06-11 11:30:00,68.69,68.74,68.68,68.73,358991.0,63.5846,63.6309,63.5754,63.6216,358991.0
2021-06-11 12:00:00,68.74,68.74,68.68,68.7,117015.0,63.6309,63.6309,63.5754,63.5939,117015.0
2021-06-11 12:30:00,68.7,68.74,68.67,68.73,189666.0,63.5939,63.6309,63.5661,63.6216,189666.0
2021-06-11 13:00:00,68.74,68.74,68.71,68.73,77596.0,63.6309,63.6309,63.6031,63.6216,77596.0
2021-06-11 13:30:00,68.73,68.73,68.7,68.72,63068.0,63.6216,63.6216,63.5939,63.6124,63068.0
2021-06-11 14:00:00,68.71,68.75,68.7,68.72,288441.0,63.6031,63.6402,63.5939,63.6124,288441.0
2021-06-11 14:30:00,68.72,68.75,68.71,68.75,100121.0,63.6124,63.6402,63.6031,63.6402,100121.0
2021-06-11 15:00:00,68.75,68.78,68.74,68.76,124784.0,63.6402,63.6679,63.6309,63.6494,124784.0
2021-06-11 15:30:00,68.77,68.91,68.76,68.88,493032.0,63.6587,63.7883,63.6494,63.7605,493032.0
2021-06-14 09:30:00,68.77,68.77,68.68,68.73,218103.0,63.6587,63.6587,63.5754,63.6216,218103.0
2021-06-14 10:00:00,68.73,68.75,68.69,68.72,224341.0,63.6216,63.6402,63.5846,63.6124,224341.0
2021-06-14 10:30:00,68.73,68.75,68.68,68.73,194374.0,63.6216,63.6402,63.5754,63.6216,194374.0
2021-06-14 11:00:00,68.74,68.77,68.65,68.66,250987.0,63.6309,63.6587,63.5476,63.5568,250987.0
2021-06-14 11:30:00,68.67,68.67,68.61,68.64,304910.0,63.5661,63.5661,63.5106,63.5383,304910.0
2021-06-14 12:00:00,68.64,68.67,68.62,68.64,80320.0,63.5383,63.5661,63.5198,63.5383,80320.0
2021-06-14 12:30:00,68.63,68.65,68.6,68.61,69692.0,63.5291,63.5476,63.5013,63.5106,69692.0
2021-06-14 13:00:00,68.61,68.62,68.6,68.6,36903.0,63.5106,63.5198,63.5013,63.5013,36903.0
2021-06-14 13:30:00,68.61,68.65,68.6,68.62,284213.0,63.5106,63.5476,63.5013,63.5198,284213.0
2021-06-14 14:00:00,68.61,68.63,68.6,68.61,181081.0,63.5106,63.5291,63.5013,63.5106,181081.0
2021-06-14 14:30:00,68.6,68.64,68.6,68.62,258775.0,63.5013,63.5383,63.5013,63.5198,258775.0
2021-06-14 15:00:00,68.61,68.66,68.6,68.66,124838.0,63.5106,63.5568,63.5013,63.5568,124838.0
2021-06-14 15:30:00,68.66,68.87,68.65,68.87,478292.0,63.5568,63.7512,63.5476,63.7512,478292.0
2021-06-15 09:30:00,69.12,69.16,69.04,69.08,258948.0,63.9827,64.0197,63.9086,63.9456,258948.0
2021-06-15 10:00:00,69.07,69.1,69.03,69.04,213776.0,63.9364,63.9641,63.8993,63.9086,213776.0
2021-06-15 10:30:00,69.05,69.06,68.99,69.0,153420.0,63.9179,63.9271,63.8623,63.8716,153420.0
2021-06-15 11:00:00,68.99,69.07,68.97,69.04,209003.0,63.8623,63.9364,63.8438,63.9086,209003.0
2021-06-15 11:30:00,69.04,69.04,68.98,69.02,174600.0,63.9086,63.9086,63.8531,63.8901,174600.0
2021-06-15 12:00:00,69.02,69.1,69.01,69.09,65360.0,63.8901,63.9641,63.8808,63.9549,65360.0
2021-06-15 12:30:00,69.09,69.1,69.07,69.09,150009.0,63.9549,63.9641,63.9364,63.9549,150009.0
2021-06-15 13:00:00,69.09,69.11,69.02,69.06,341839.0,63.9549,63.9734,63.8901,63.9271,341839.0
2021-06-15 13:30:00,69.06,69.15,69.06,69.14,740153.0,63.9271,64.0104,63.9271,64.0012,740153.0
2021-06-15 14:00:00,69.14,69.19,69.13,69.18,673329.0,64.0012,64.0475,63.9919,64.0382,673329.0
2021-06-15 14:30:00,69.18,69.21,69.16,69.2,738571.0,64.0382,64.066,64.0197,64.0567,738571.0
2021-06-15 15:00:00,69.2,69.2,69.12,69.14,700780.0,64.0567,64.0567,63.9827,64.0012,700780.0
2021-06-15 15:30:00,69.13,69.2,69.09,69.2,557226.0,63.9919,64.0567,63.9549,64.0567,557226.0
2021-06-16 09:30:00,69.26,69.29,69.19,69.23,374275.0,64.1123,64.14,64.0475,64.0845,374275.0
2021-06-16 10:00:00,69.23,69.27,69.17,69.23,493067.0,64.0845,64.1215,64.0289,64.0845,493067.0
2021-06-16 10:30:00,69.22,69.29,69.21,69.28,368501.0,64.0752,64.14,64.066,64.1308,368501.0
2021-06-16 11:00:00,69.28,69.31,69.25,69.27,136185.0,64.1308,64.1585,64.103,64.1215,136185.0
2021-06-16 11:30:00,69.27,69.3,69.23,69.3,71335.0,64.1215,64.1493,64.0845,64.1493,71335.0
2021-06-16 12:00:00,69.31,69.32,69.22,69.25,69579.0,64.1585,64.1678,64.0752,64.103,69579.0
2021-06-16 12:30:00,69.24,69.28,69.22,69.28,30222.0,64.0937,64.1308,64.0752,64.1308,30222.0
2021-06-16 13:00:00,69.28,69.32,69.26,69.28,446545.0,64.1308,64.1678,64.1123,64.1308,446545.0
2021-06-16 13:30:00,69.28,69.36,69.24,69.34,177749.0,64.1308,64.2048,64.0937,64.1863,177749.0
2021-06-16 14:00:00,69.31,69.31,68.76,68.99,1094430.0,64.1585,64.1585,63.6494,63.8623,1094430.0
2021-06-16 14:30:00,68.98,69.02,68.74,68.97,588056.0,63.8531,63.8901,63.6309,63.8438,588056.0
2021-06-16 15:00:00,68.96,69.22,68.94,69.13,637124.0,63.8346,64.0752,63.816,63.9919,637124.0
2021-06-16 15:30:00,69.14,69.19,69.01,69.08,1001209.0,64.0012,64.0475,63.8808,63.9456,1001209.0
2021-06-17 09:30:00,68.77,68.87,68.67,68.69,663606.0,63.6587,63.7512,63.5661,63.5846,663606.0
2021-06-17 10:00:00,68.69,68.73,68.61,68.71,889948.0,63.5846,63.6216,63.5106,63.6031,889948.0
2021-06-17 10:30:00,68.71,68.82,68.7,68.75,391491.0,63.6031,63.705,63.5939,63.6402,391491.0
2021-06-17 11:00:00,68.76,68.79,68.65,68.78,1075743.0,63.6494,63.6772,63.5476,63.6679,1075743.0
2021-06-17 11:30:00,68.79,68.82,68.73,68.73,586796.0,63.6772,63.705,63.6216,63.6216,586796.0
2021-06-17 12:00:00,68.73,68.76,68.54,68.61,376294.0,63.6216,63.6494,63.4458,63.5106,376294.0
2021-06-17 12:30:00,68.6,68.72,68.57,68.71,168975.0,63.5013,63.6124,63.4735,63.6031,168975.0
2021-06-17 13:00:00,68.7,68.85,68.7,68.84,212575.0,63.5939,63.7327,63.5939,63.7235,212575.0
2021-06-17 13:30:00,68.84,68.89,68.78,68.8,247652.0,63.7235,63.7698,63.6679,63.6864,247652.0
2021-06-17 14:00:00,68.8,68.83,68.78,68.81,116628.0,63.6864,63.7142,63.6679,63.6957,116628.0
2021-06-17 14:30:00,68.8,68.8,68.71,68.76,207936.0,63.6864,63.6864,63.6031,63.6494,207936.0
2021-06-17 15:00:00,68.76,68.87,68.75,68.84,262367.0,63.6494,63.7512,63.6402,63.7235,262367.0
2021-06-17 15:30:00,68.84,68.91,68.79,68.83,392819.0,63.7235,63.7883,63.6772,63.7142,392819.0
2021-06-18 09:30:00,67.4,67.51,67.33,67.42,1188902.0,62.3905,62.4923,62.3257,62.409,1188902.0
2021-06-18 10:00:00,67.41,67.44,67.25,67.31,642253.0,62.3998,62.4275,62.2516,62.3072,642253.0
2021-06-18 10:30:00,67.3,67.47,67.23,67.28,396282.0,62.2979,62.4553,62.2331,62.2794,396282.0
2021-06-18 11:00:00,67.27,67.33,67.24,67.28,281824.0,62.2702,62.3257,62.2424,62.2794,281824.0
2021-06-18 11:30:00,67.28,67.46,67.26,67.46,443222.0,62.2794,62.446,62.2609,62.446,443222.0
2021-06-18 12:00:00,67.46,67.52,67.4,67.42,267598.0,62.446,62.5016,62.3905,62.409,267598.0
2021-06-18 12:30:00,67.44,67.45,67.35,67.42,134444.0,62.4275,62.4368,62.3442,62.409,134444.0
2021-06-18 13:00:00,67.41,67.5,67.36,67.36,164232.0,62.3998,62.4831,62.3535,62.3535,164232.0
2021-06-18 13:30:00,67.37,67.42,67.33,67.37,253659.0,62.3627,62.409,62.3257,62.3627,253659.0
2021-06-18 14:00:00,67.36,67.43,67.34,67.37,142707.0,62.3535,62.4183,62.335,62.3627,142707.0
2021-06-18 14:30:00,67.37,67.38,67.17,67.21,483489.0,62.3627,62.372,62.1776,62.2146,483489.0
2021-06-18 15:00:00,67.21,67.41,67.18,67.38,339643.0,62.2146,62.3998,62.1869,62.372,339643.0
2021-06-18 15:30:00,67.37,67.4,67.24,67.25,1654047.0,62.3627,62.3905,62.2424,62.2516,1654047.0
2021-06-21 09:30:00,67.32,67.38,67.19,67.35,336191.0,62.3164,62.372,62.1961,62.3442,336191.0
2021-06-21 10:00:00,67.36,67.54,67.3,67.52,526806.0,62.3535,62.5201,62.2979,62.5016,526806.0
2021-06-21 10:30:00,67.52,67.66,67.52,67.6,273623.0,62.5016,62.6312,62.5016,62.5756,273623.0
2021-06-21 11:00:00,67.59,67.67,67.55,67.62,232271.0,62.5664,62.6404,62.5294,62.5941,232271.0
2021-06-21 11:30:00,67.61,67.74,67.61,67.72,315495.0,62.5849,62.7052,62.5849,62.6867,315495.0
2021-06-21 12:00:00,67.72,67.75,67.7,67.74,198431.0,62.6867,62.7145,62.6682,62.7052,198431.0
2021-06-21 12:30:00,67.75,67.85,67.73,67.85,840007.0,62.7145,62.8071,62.696,62.8071,840007.0
2021-06-21 13:00:00,67.85,67.93,67.85,67.91,144294.0,62.8071,62.8811,62.8071,62.8626,144294.0
2021-06-21 13:30:00,67.92,67.99,67.91,67.92,296783.0,62.8719,62.9366,62.8626,62.8719,296783.0
2021-06-21 14:00:00,67.91,67.99,67.87,67.99,368177.0,62.8626,62.9366,62.8256,62.9366,368177.0
2021-06-21 14:30:00,67.98,67.99,67.92,67.95,182414.0,62.9274,62.9366,62.8719,62.8996,182414.0
2021-06-21 15:00:00,67.95,68.02,67.88,67.94,487342.0,62.8996,62.9644,62.8348,62.8904,487342.0
2021-06-21 15:30:00,67.93,68.0,67.88,67.96,914792.0,62.8811,62.9459,62.8348,62.9089,914792.0
2021-06-22 09:30:00,68.0,68.03,67.84,67.87,2220112.0,62.9459,62.9737,62.7978,62.8256,2220112.0
2021-06-22 10:00:00,67.87,68.04,67.83,68.03,201447.0,62.8256,62.9829,62.7885,62.9737,201447.0
2021-06-22 10:30:00,68.03,68.04,67.97,68.0,386610.0,62.9737,62.9829,62.9181,62.9459,386610.0
2021-06-22 11:00:00,68.0,68.11,67.97,68.03,490787.0,62.9459,63.0477,62.9181,62.9737,490787.0
2021-06-22 11:30:00,68.03,68.06,67.95,67.96,146454.0,62.9737,63.0014,62.8996,62.9089,146454.0
2021-06-22 12:00:00,67.96,68.04,67.96,68.04,105855.0,62.9089,62.9829,62.9089,62.9829,105855.0
2021-06-22 12:30:00,68.03,68.03,67.97,67.98,84441.0,62.9737,62.9737,62.9181,62.9274,84441.0
2021-06-22 13:00:00,67.98,68.04,67.95,68.02,301726.0,62.9274,62.9829,62.8996,62.9644,301726.0
2021-06-22 13:30:00,68.03,68.03,67.97,67.98,267816.0,62.9737,62.9737,62.9181,62.9274,267816.0
2021-06-22 14:00:00,67.98,68.05,67.96,68.04,191793.0,62.9274,62.9922,62.9089,62.9829,191793.0
2021-06-22 14:30:00,68.04,68.14,68.02,68.11,93073.0,62.9829,63.0755,62.9644,63.0477,93073.0
2021-06-22 15:00:00,68.11,68.23,68.1,68.22,234717.0,63.0477,63.1588,63.0385,63.1496,234717.0
2021-06-22 15:30:00,68.22,68.24,68.05,68.06,707152.0,63.1496,63.1681,62.9922,63.0014,707152.0
2021-06-23 09:30:00,67.56,67.66,67.52,67.64,668316.0,62.5386,62.6312,62.5016,62.6127,668316.0
2021-06-23 10:00:00,67.63,67.68,67.57,67.66,365789.0,62.6034,62.6497,62.5479,62.6312,365789.0
2021-06-23 10:30:00,67.67,67.67,67.6,67.64,288400.0,62.6404,62.6404,62.5756,62.6127,288400.0
2021-06-23 11:00:00,67.64,67.66,67.52,67.57,322775.0,62.6127,62.6312,62.5016,62.5479,322775.0
2021-06-23 11:30:00,67.57,67.59,67.52,67.58,257768.0,62.5479,62.5664,62.5016,62.5571,257768.0
2021-06-23 12:00:00,67.58,67.6,67.56,67.59,56832.0,62.5571,62.5756,62.5386,62.5664,56832.0
2021-06-23 12:30:00,67.59,67.59,67.42,67.49,310238.0,62.5664,62.5664,62.409,62.4738,310238.0
2021-06-23 13:00:00,67.49,67.57,67.48,67.57,163769.0,62.4738,62.5479,62.4646,62.5479,163769.0
2021-06-23 13:30:00,67.56,67.61,67.56,67.61,157324.0,62.5386,62.5849,62.5386,62.5849,157324.0
2021-06-23 14:00:00,67.6,67.6,67.55,67.56,121820.0,62.5756,62.5756,62.5294,62.5386,121820.0
2021-06-23 14:30:00,67.56,67.58,67.55,67.57,68830.0,62.5386,62.5571,62.5294,62.5479,68830.0
2021-06-23 15:00:00,67.57,67.59,67.52,67.57,315254.0,62.5479,62.5664,62.5016,62.5479,315254.0
2021-06-23 15:30:00,67.57,67.57,67.35,67.52,1098096.0,62.5479,62.5479,62.3442,62.5016,1098096.0
2021-06-24 09:30:00,67.93,68.0,67.92,67.97,340641.0,62.8811,62.9459,62.8719,62.9181,340641.0
2021-06-24 10:00:00,67.97,68.03,67.96,68.0,307633.0,62.9181,62.9737,62.9089,62.9459,307633.0
2021-06-24 10:30:00,68.0,68.05,67.92,67.93,373458.0,62.9459,62.9922,62.8719,62.8811,373458.0
2021-06-24 11:00:00,67.93,67.95,67.88,67.92,107471.0,62.8811,62.8996,62.8348,62.8719,107471.0
2021-06-24 11:30:00,67.92,67.95,67.88,67.91,108028.0,62.8719,62.8996,62.8348,62.8626,108028.0
2021-06-24 12:00:00,67.91,68.01,67.91,68.01,75563.0,62.8626,62.9552,62.8626,62.9552,75563.0
2021-06-24 12:30:00,68.0,68.05,67.98,68.05,118759.0,62.9459,62.9922,62.9274,62.9922,118759.0
2021-06-24 13:00:00,68.05,68.1,68.03,68.06,172491.0,62.9922,63.0385,62.9737,63.0014,172491.0
2021-06-24 13:30:00,68.06,68.1,68.05,68.09,43338.0,63.0014,63.0385,62.9922,63.0292,43338.0
2021-06-24 14:00:00,68.09,68.13,68.09,68.13,123256.0,63.0292,63.0662,63.0292,63.0662,123256.0
2021-06-24 14:30:00,68.12,68.14,68.1,68.12,89647.0,63.057,63.0755,63.0385,63.057,89647.0
2021-06-24 15:00:00,68.12,68.12,68.04,68.06,194540.0,63.057,63.057,62.9829,63.0014,194540.0
2021-06-24 15:30:00,68.06,68.12,68.04,68.11,1012421.0,63.0014,63.057,62.9829,63.0477,1012421.0
2021-06-25 09:30:00,68.42,68.46,68.35,68.37,544447.0,63.3347,63.3717,63.2699,63.2884,544447.0
2021-06-25 10:00:00,68.37,68.41,68.32,68.37,219858.0,63.2884,63.3254,63.2421,63.2884,219858.0
2021-06-25 10:30:00,68.37,68.37,68.28,68.3,136746.0,63.2884,63.2884,63.2051,63.2236,136746.0
2021-06-25 11:00:00,68.3,68.37,68.28,68.37,287623.0,63.2236,63.2884,63.2051,63.2884,287623.0
2021-06-25 11:30:00,68.37,68.37,68.3,68.31,269505.0,63.2884,63.2884,63.2236,63.2329,269505.0
2021-06-25 12:00:00,68.3,68.34,68.28,68.32,204936.0,63.2236,63.2606,63.2051,63.2421,204936.0
2021-06-25 12:30:00,68.32,68.34,68.3,68.31,55847.0,63.2421,63.2606,63.2236,63.2329,55847.0
2021-06-25 13:00:00,68.31,68.31,68.23,68.26,176950.0,63.2329,63.2329,63.1588,63.1866,176950.0
2021-06-25 13:30:00,68.25,68.28,68.21,68.27,208401.0,63.1773,63.2051,63.1403,63.1958,208401.0
2021-06-25 14:00:00,68.27,68.29,68.26,68.28,84323.0,63.1958,63.2143,63.1866,63.2051,84323.0
2021-06-25 14:30:00,68.28,68.33,68.27,68.33,176492.0,63.2051,63.2514,63.1958,63.2514,176492.0
2021-06-25 15:00:00,68.33,68.34,68.32,68.32,229640.0,63.2514,63.2606,63.2421,63.2421,229640.0
2021-06-25 15:30:00,68.33,68.44,68.32,68.41,772489.0,63.2514,63.3532,63.2421,63.3254,772489.0
2021-06-28 09:30:00,68.26,68.26,68.14,68.21,435398.0,63.1866,63.1866,63.0755,63.1403,435398.0
2021-06-28 10:00:00,68.22,68.23,68.16,68.17,380723.0,63.1496,63.1588,63.094,63.1033,380723.0
2021-06-28 10:30:00,68.16,68.16,68.06,68.15,374613.0,63.094,63.094,63.0014,63.0848,374613.0
2021-06-28 11:00:00,68.14,68.2,68.09,68.09,685461.0,63.0755,63.131,63.0292,63.0292,685461.0
2021-06-28 11:30:00,68.09,68.15,68.08,68.15,307963.0,63.0292,63.0848,63.02,63.0848,307963.0
2021-06-28 12:00:00,68.15,68.17,68.1,68.11,120808.0,63.0848,63.1033,63.0385,63.0477,120808.0
2021-06-28 12:30:00,68.11,68.12,68.07,68.08,92829.0,63.0477,63.057,63.0107,63.02,92829.0
2021-06-28 13:00:00,68.08,68.12,68.04,68.06,151894.0,63.02,63.057,62.9829,63.0014,151894.0
2021-06-28 13:30:00,68.06,68.18,68.05,68.17,151975.0,63.0014,63.1125,62.9922,63.1033,151975.0
2021-06-28 14:00:00,68.17,68.21,68.14,68.2,162047.0,63.1033,63.1403,63.0755,63.131,162047.0
2021-06-28 14:30:00,68.2,68.25,68.19,68.21,382124.0,63.131,63.1773,63.1218,63.1403,382124.0
2021-06-28 15:00:00,68.22,68.22,68.11,68.14,308365.0,63.1496,63.1496,63.0477,63.0755,308365.0
2021-06-28 15:30:00,68.14,68.16,68.09,68.15,869028.0,63.0755,63.094,63.0292,63.0848,869028.0
2021-06-29 09:30:00,68.36,68.36,68.26,68.3,474052.0,63.2791,63.2791,63.1866,63.2236,474052.0
2021-06-29 10:00:00,68.31,68.36,68.26,68.34,397688.0,63.2329,63.2791,63.1866,63.2606,397688.0
2021-06-29 10:30:00,68.35,68.39,68.32,68.33,307636.0,63.2699,63.3069,63.2421,63.2514,307636.0
2021-06-29 11:00:00,68.33,68.37,68.29,68.36,281170.0,63.2514,63.2884,63.2143,63.2791,281170.0
2021-06-29 11:30:00,68.36,68.37,68.29,68.31,237755.0,63.2791,63.2884,63.2143,63.2329,237755.0
2021-06-29 12:00:00,68.31,68.31,68.28,68.28,199058.0,63.2329,63.2329,63.2051,63.2051,199058.0
2021-06-29 12:30:00,68.28,68.3,68.26,68.28,193768.0,63.2051,63.2236,63.1866,63.2051,193768.0
2021-06-29 13:00:00,68.28,68.3,68.26,68.27,200688.0,63.2051,63.2236,63.1866,63.1958,200688.0
2021-06-29 13:30:00,68.27,68.27,68.22,68.23,217028.0,63.1958,63.1958,63.1496,63.1588,217028.0
2021-06-29 14:00:00,68.24,68.26,68.21,68.22,230543.0,63.1681,63.1866,63.1403,63.1496,230543.0
2021-06-29 14:30:00,68.22,68.22,68.14,68.2,194372.0,63.1496,63.1496,63.0755,63.131,194372.0
2021-06-29 15:00:00,68.2,68.2,68.15,68.15,272047.0,63.131,63.131,63.0848,63.0848,272047.0
2021-06-29 15:30:00,68.15,68.21,68.1,68.17,866717.0,63.0848,63.1403,63.0385,63.1033,866717.0
2021-06-30 09:30:00,67.47,67.69,67.46,67.65,406566.0,62.4553,62.6589,62.446,62.6219,406566.0
2021-06-30 10:00:00,67.66,67.68,67.52,67.53,301159.0,62.6312,62.6497,62.5016,62.5108,301159.0
2021-06-30 10:30:00,67.53,67.58,67.45,67.48,689918.0,62.5108,62.5571,62.4368,62.4646,689918.0
2021-06-30 11:00:00,67.47,67.48,67.38,67.44,593666.0,62.4553,62.4646,62.372,62.4275,593666.0
2021-06-30 11:30:00,67.44,67.45,67.33,67.35,142376.0,62.4275,62.4368,62.3257,62.3442,142376.0
2021-06-30 12:00:00,67.35,67.37,67.3,67.31,175267.0,62.3442,62.3627,62.2979,62.3072,175267.0
2021-06-30 12:30:00,67.31,67.36,67.29,67.31,221045.0,62.3072,62.3535,62.2887,62.3072,221045.0
2021-06-30 13:00:00,67.31,67.37,67.31,67.34,95417.0,62.3072,62.3627,62.3072,62.335,95417.0
2021-06-30 13:30:00,67.33,67.35,67.28,67.29,69043.0,62.3257,62.3442,62.2794,62.2887,69043.0
2021-06-30 14:00:00,67.29,67.29,67.24,67.26,116253.0,62.2887,62.2887,62.2424,62.2609,116253.0
2021-06-30 14:30:00,67.26,67.29,67.23,67.24,175333.0,62.2609,62.2887,62.2331,62.2424,175333.0
2021-06-30 15:00:00,67.25,67.38,67.24,67.37,140620.0,62.2516,62.372,62.2424,62.3627,140620.0
2021-06-30 15:30:00,67.37,67.58,67.34,67.56,1243313.0,62.3627,62.5571,62.335,62.5386,1243313.0
2021-07-01 09:30:00,67.22,67.34,67.19,67.31,538894.0,62.2239,62.335,62.1961,62.3072,538894.0
2021-07-01 10:00:00,67.31,67.4,67.27,67.27,767163.0,62.3072,62.3905,62.2702,62.2702,767163.0
2021-07-01 10:30:00,67.27,67.34,67.23,67.3,325462.0,62.2702,62.335,62.2331,62.2979,325462.0
2021-07-01 11:00:00,67.3,67.32,67.17,67.24,157758.0,62.2979,62.3164,62.1776,62.2424,157758.0
2021-07-01 11:30:00,67.25,67.29,67.18,67.2,162704.0,62.2516,62.2887,62.1869,62.2054,162704.0
2021-07-01 12:00:00,67.2,67.21,67.16,67.19,174317.0,62.2054,62.2146,62.1683,62.1961,174317.0
2021-07-01 12:30:00,67.18,67.28,67.16,67.26,682778.0,62.1869,62.2794,62.1683,62.2609,682778.0
2021-07-01 13:00:00,67.26,67.28,67.24,67.25,114110.0,62.2609,62.2794,62.2424,62.2516,114110.0
2021-07-01 13:30:00,67.25,67.29,67.2,67.21,81904.0,62.2516,62.2887,62.2054,62.2146,81904.0
2021-07-01 14:00:00,67.21,67.29,67.19,67.28,124210.0,62.2146,62.2887,62.1961,62.2794,124210.0
2021-07-01 14:30:00,67.28,67.36,67.28,67.35,344254.0,62.2794,62.3535,62.2794,62.3442,344254.0
2021-07-01 15:00:00,67.35,67.42,67.33,67.41,91710.0,62.3442,62.409,62.3257,62.3998,91710.0
2021-07-01 15:30:00,67.41,67.52,67.34,67.5,732259.0,62.3998,62.5016,62.335,62.4831,732259.0
2021-07-02 09:30:00,67.78,67.79,67.62,67.69,511825.0,62.7423,62.7515,62.5941,62.6589,511825.0
2021-07-02 10:00:00,67.69,67.7,67.6,67.67,454723.0,62.6589,62.6682,62.5756,62.6404,454723.0
2021-07-02 10:30:00,67.67,67.71,67.63,67.65,435728.0,62.6404,62.6775,62.6034,62.6219,435728.0
2021-07-02 11:00:00,67.65,67.66,67.59,67.64,212291.0,62.6219,62.6312,62.5664,62.6127,212291.0
2021-07-02 11:30:00,67.64,67.7,67.62,67.67,135336.0,62.6127,62.6682,62.5941,62.6404,135336.0
2021-07-02 12:00:00,67.67,67.69,67.62,67.69,185268.0,62.6404,62.6589,62.5941,62.6589,185268.0
2021-07-02 12:30:00,67.68,67.73,67.67,67.72,138329.0,62.6497,62.696,62.6404,62.6867,138329.0
2021-07-02 13:00:00,67.72,67.75,67.7,67.73,134167.0,62.6867,62.7145,62.6682,62.696,134167.0
2021-07-02 13:30:00,67.73,67.79,67.72,67.78,206010.0,62.696,62.7515,62.6867,62.7423,206010.0
2021-07-02 14:00:00,67.78,67.83,67.78,67.8,112813.0,62.7423,62.7885,62.7423,62.7608,112813.0
2021-07-02 14:30:00,67.8,67.81,67.75,67.76,170335.0,62.7608,62.77,62.7145,62.7237,170335.0
2021-07-02 15:00:00,67.76,67.78,67.75,67.77,209683.0,62.7237,62.7423,62.7145,62.733,209683.0
2021-07-02 15:30:00,67.77,67.92,67.74,67.92,905161.0,62.733,62.8719,62.7052,62.8719,905161.0
2021-07-06 09:30:00,67.96,67.98,67.8,67.81,317338.0,62.9089,62.9274,62.7608,62.77,317338.0
2021-07-06 10:00:00,67.81,67.82,67.47,67.53,386339.0,62.77,62.7793,62.4553,62.5108,386339.0
2021-07-06 10:30:00,67.53,67.55,67.35,67.35,525008.0,62.5108,62.5294,62.3442,62.3442,525008.0
2021-07-06 11:00:00,67.34,67.46,67.32,67.45,386877.0,62.335,62.446,62.3164,62.4368,386877.0
2021-07-06 11:30:00,67.46,67.51,67.39,67.43,234561.0,62.446,62.4923,62.3812,62.4183,234561.0
2021-07-06 12:00:00,67.43,67.43,67.31,67.42,188517.0,62.4183,62.4183,62.3072,62.409,188517.0
2021-07-06 12:30:00,67.42,67.47,67.33,67.47,170087.0,62.409,62.4553,62.3257,62.4553,170087.0
2021-07-06 13:00:00,67.48,67.52,67.46,67.51,219438.0,62.4646,62.5016,62.446,62.4923,219438.0
2021-07-06 13:30:00,67.5,67.57,67.48,67.54,104395.0,62.4831,62.5479,62.4646,62.5201,104395.0
2021-07-06 14:00:00,67.54,67.61,67.5,67.61,339591.0,62.5201,62.5849,62.4831,62.5849,339591.0
2021-07-06 14:30:00,67.62,67.68,67.61,67.67,283662.0,62.5941,62.6497,62.5849,62.6404,283662.0
2021-07-06 15:00:00,67.67,67.74,67.66,67.73,173026.0,62.6404,62.7052,62.6312,62.696,173026.0
2021-07-06 15:30:00,67.73,67.75,67.63,67.65,826464.0,62.696,62.7145,62.6034,62.6219,826464.0
2021-07-07 09:30:00,67.68,67.77,67.6,67.68,240760.0,62.6497,62.733,62.5756,62.6497,240760.0
2021-07-07 10:00:00,67.67,67.68,67.51,67.53,283378.0,62.6404,62.6497,62.4923,62.5108,283378.0
2021-07-07 10:30:00,67.51,67.58,67.4,67.56,394691.0,62.4923,62.5571,62.3905,62.5386,394691.0
2021-07-07 11:00:00,67.56,67.72,67.54,67.7,186022.0,62.5386,62.6867,62.5201,62.6682,186022.0
2021-07-07 11:30:00,67.7,67.83,67.67,67.74,551947.0,62.6682,62.7885,62.6404,62.7052,551947.0
2021-07-07 12:00:00,67.74,67.77,67.72,67.73,191351.0,62.7052,62.733,62.6867,62.696,191351.0
2021-07-07 12:30:00,67.73,67.75,67.67,67.7,215133.0,62.696,62.7145,62.6404,62.6682,215133.0
2021-07-07 13:00:00,67.69,67.7,67.59,67.6,109355.0,62.6589,62.6682,62.5664,62.5756,109355.0
2021-07-07 13:30:00,67.6,67.68,67.6,67.6,99373.0,62.5756,62.6497,62.5756,62.5756,99373.0
2021-07-07 14:00:00,67.6,67.8,67.59,67.72,488385.0,62.5756,62.7608,62.5664,62.6867,488385.0
2021-07-07 14:30:00,67.72,67.73,67.63,67.71,264228.0,62.6867,62.696,62.6034,62.6775,264228.0
2021-07-07 15:00:00,67.7,67.76,67.7,67.71,159248.0,62.6682,62.7237,62.6682,62.6775,159248.0
2021-07-07 15:30:00,67.7,67.76,67.62,67.7,776779.0,62.6682,62.7237,62.5941,62.6682,776779.0
2021-07-08 09:30:00,66.53,66.6,66.38,66.55,839747.0,61.5852,61.65,61.4463,61.6037,839747.0
2021-07-08 10:00:00,66.53,66.56,66.39,66.53,751367.0,61.5852,61.6129,61.4556,61.5852,751367.0
2021-07-08 10:30:00,66.55,66.58,66.44,66.49,493530.0,61.6037,61.6314,61.5019,61.5481,493530.0
2021-07-08 11:00:00,66.48,66.7,66.47,66.68,442381.0,61.5389,61.7425,61.5296,61.724,442381.0
2021-07-08 11:30:00,66.68,66.81,66.64,66.8,268320.0,61.724,61.8444,61.687,61.8351,268320.0
2021-07-08 12:00:00,66.79,66.85,66.72,66.75,202138.0,61.8258,61.8814,61.761,61.7888,202138.0
2021-07-08 12:30:00,66.75,66.87,66.75,66.85,182730.0,61.7888,61.8999,61.7888,61.8814,182730.0
2021-07-08 13:00:00,66.85,66.86,66.77,66.84,238870.0,61.8814,61.8906,61.8073,61.8721,238870.0
2021-07-08 13:30:00,66.84,66.86,66.77,66.78,146491.0,61.8721,61.8906,61.8073,61.8166,146491.0
2021-07-08 14:00:00,66.78,66.79,66.62,66.63,163729.0,61.8166,61.8258,61.6685,61.6777,163729.0
2021-07-08 14:30:00,66.63,66.65,66.57,66.62,501561.0,61.6777,61.6962,61.6222,61.6685,501561.0
2021-07-08 15:00:00,66.62,66.64,66.49,66.57,351033.0,61.6685,61.687,61.5481,61.6222,351033.0
2021-07-08 15:30:00,66.57,66.68,66.37,66.65,1466928.0,61.6222,61.724,61.4371,61.6962,1466928.0
2021-07-09 09:30:00,67.99,68.13,67.94,68.13,591856.0,62.9366,63.0662,62.8904,63.0662,591856.0
2021-07-09 10:00:00,68.13,68.2,68.11,68.17,719652.0,63.0662,63.131,63.0477,63.1033,719652.0
2021-07-09 10:30:00,68.17,68.29,68.14,68.2,1001802.0,63.1033,63.2143,63.0755,63.131,1001802.0
2021-07-09 11:00:00,68.2,68.25,68.14,68.15,640351.0,63.131,63.1773,63.0755,63.0848,640351.0
2021-07-09 11:30:00,68.15,68.22,68.11,68.13,564562.0,63.0848,63.1496,63.0477,63.0662,564562.0
2021-07-09 12:00:00,68.13,68.23,68.12,68.2,364210.0,63.0662,63.1588,63.057,63.131,364210.0
2021-07-09 12:30:00,68.2,68.22,68.17,68.2,362008.0,63.131,63.1496,63.1033,63.131,362008.0
2021-07-09 13:00:00,68.2,68.24,68.19,68.23,162337.0,63.131,63.1681,63.1218,63.1588,162337.0
2021-07-09 13:30:00,68.24,68.25,68.21,68.23,81118.0,63.1681,63.1773,63.1403,63.1588,81118.0
2021-07-09 14:00:00,68.23,68.33,68.22,68.31,129114.0,63.1588,63.2514,63.1496,63.2329,129114.0
2021-07-09 14:30:00,68.31,68.38,68.31,68.38,95447.0,63.2329,63.2977,63.2329,63.2977,95447.0
2021-07-09 15:00:00,68.37,68.38,68.32,68.34,121495.0,63.2884,63.2977,63.2421,63.2606,121495.0
2021-07-09 15:30:00,68.35,68.44,68.33,68.42,853298.0,63.2699,63.3532,63.2514,63.3347,853298.0
2021-07-12 09:30:00,68.32,68.47,68.28,68.47,280501.0,63.2421,63.381,63.2051,63.381,280501.0
2021-07-12 10:00:00,68.47,68.52,68.42,68.52,337225.0,63.381,63.4273,63.3347,63.4273,337225.0
2021-07-12 10:30:00,68.52,68.62,68.51,68.53,325260.0,63.4273,63.5198,63.418,63.4365,325260.0
2021-07-12 11:00:00,68.53,68.57,68.51,68.53,173064.0,63.4365,63.4735,63.418,63.4365,173064.0
2021-07-12 11:30:00,68.54,68.54,68.47,68.51,176328.0,63.4458,63.4458,63.381,63.418,176328.0
2021-07-12 12:00:00,68.52,68.58,68.5,68.5,299887.0,63.4273,63.4828,63.4087,63.4087,299887.0
2021-07-12 12:30:00,68.51,68.54,68.44,68.46,318106.0,63.418,63.4458,63.3532,63.3717,318106.0
2021-07-12 13:00:00,68.46,68.51,68.45,68.51,86183.0,63.3717,63.418,63.3625,63.418,86183.0
2021-07-12 13:30:00,68.52,68.52,68.47,68.49,84795.0,63.4273,63.4273,63.381,63.3995,84795.0
2021-07-12 14:00:00,68.49,68.51,68.47,68.51,83987.0,63.3995,63.418,63.381,63.418,83987.0
2021-07-12 14:30:00,68.51,68.53,68.48,68.51,180997.0,63.418,63.4365,63.3902,63.418,180997.0
2021-07-12 15:00:00,68.51,68.61,68.49,68.61,248267.0,63.418,63.5106,63.3995,63.5106,248267.0
2021-07-12 15:30:00,68.62,68.65,68.56,68.65,1117130.0,63.5198,63.5476,63.4643,63.5476,1117130.0
2021-07-13 09:30:00,68.63,68.71,68.61,68.63,307957.0,63.5291,63.6031,63.5106,63.5291,307957.0
2021-07-13 10:00:00,68.63,68.63,68.53,68.55,834652.0,63.5291,63.5291,63.4365,63.455,834652.0
2021-07-13 10:30:00,68.55,68.55,68.35,68.4,617956.0,63.455,63.455,63.2699,63.3162,617956.0
2021-07-13 11:00:00,68.4,68.51,68.4,68.49,156943.0,63.3162,63.418,63.3162,63.3995,156943.0
2021-07-13 11:30:00,68.48,68.53,68.47,68.52,61073.0,63.3902,63.4365,63.381,63.4273,61073.0
2021-07-13 12:00:00,68.52,68.54,68.48,68.5,56304.0,63.4273,63.4458,63.3902,63.4087,56304.0
2021-07-13 12:30:00,68.5,68.51,68.47,68.48,58528.0,63.4087,63.418,63.381,63.3902,58528.0
2021-07-13 13:00:00,68.48,68.49,68.24,68.34,146585.0,63.3902,63.3995,63.1681,63.2606,146585.0
2021-07-13 13:30:00,68.34,68.34,68.22,68.28,78457.0,63.2606,63.2606,63.1496,63.2051,78457.0
2021-07-13 14:00:00,68.26,68.28,68.19,68.26,154075.0,63.1866,63.2051,63.1218,63.1866,154075.0
2021-07-13 14:30:00,68.25,68.29,68.17,68.29,107206.0,63.1773,63.2143,63.1033,63.2143,107206.0
2021-07-13 15:00:00,68.28,68.34,68.23,68.31,351569.0,63.2051,63.2606,63.1588,63.2329,351569.0
2021-07-13 15:30:00,68.31,68.41,68.28,68.41,540938.0,63.2329,63.3254,63.2051,63.3254,540938.0
2021-07-14 09:30:00,68.8,68.85,68.76,68.83,249961.0,63.6864,63.7327,63.6494,63.7142,249961.0
2021-07-14 10:00:00,68.84,68.93,68.82,68.86,389306.0,63.7235,63.8068,63.705,63.742,389306.0
2021-07-14 10:30:00,68.86,68.91,68.83,68.86,233022.0,63.742,63.7883,63.7142,63.742,233022.0
2021-07-14 11:00:00,68.86,68.86,68.73,68.76,153646.0,63.742,63.742,63.6216,63.6494,153646.0
2021-07-14 11:30:00,68.77,68.78,68.63,68.65,204718.0,63.6587,63.6679,63.5291,63.5476,204718.0
2021-07-14 12:00:00,68.65,68.78,68.64,68.78,72138.0,63.5476,63.6679,63.5383,63.6679,72138.0
2021-07-14 12:30:00,68.78,68.84,68.77,68.78,515390.0,63.6679,63.7235,63.6587,63.6679,515390.0
2021-07-14 13:00:00,68.78,68.81,68.7,68.72,65310.0,63.6679,63.6957,63.5939,63.6124,65310.0
2021-07-14 13:30:00,68.73,68.85,68.73,68.85,82716.0,63.6216,63.7327,63.6216,63.7327,82716.0
2021-07-14 14:00:00,68.84,68.88,68.81,68.85,72952.0,63.7235,63.7605,63.6957,63.7327,72952.0
2021-07-14 14:30:00,68.85,68.87,68.81,68.83,118679.0,63.7327,63.7512,63.6957,63.7142,118679.0
2021-07-14 15:00:00,68.83,68.86,68.77,68.78,310450.0,63.7142,63.742,63.6587,63.6679,310450.0
2021-07-14 15:30:00,68.78,68.84,68.7,68.76,435726.0,63.6679,63.7235,63.5939,63.6494,435726.0
2021-07-15 09:30:00,67.85,67.99,67.85,67.98,456733.0,62.8071,62.9366,62.8071,62.9274,456733.0
2021-07-15 10:00:00,67.99,68.01,67.9,67.91,312980.0,62.9366,62.9552,62.8533,62.8626,312980.0
2021-07-15 10:30:00,67.91,67.99,67.87,67.97,311147.0,62.8626,62.9366,62.8256,62.9181,311147.0
2021-07-15 11:00:00,67.97,68.03,67.91,68.02,221210.0,62.9181,62.9737,62.8626,62.9644,221210.0
2021-07-15 11:30:00,68.03,68.07,67.97,67.98,139383.0,62.9737,63.0107,62.9181,62.9274,139383.0
2021-07-15 12:00:00,67.98,67.99,67.87,67.97,234339.0,62.9274,62.9366,62.8256,62.9181,234339.0
2021-07-15 12:30:00,67.97,68.04,67.95,68.0,85909.0,62.9181,62.9829,62.8996,62.9459,85909.0
2021-07-15 13:00:00,67.99,67.99,67.88,67.94,168738.0,62.9366,62.9366,62.8348,62.8904,168738.0
2021-07-15 13:30:00,67.94,67.94,67.76,67.77,322572.0,62.8904,62.8904,62.7237,62.733,322572.0
2021-07-15 14:00:00,67.76,67.87,67.74,67.84,181702.0,62.7237,62.8256,62.7052,62.7978,181702.0
2021-07-15 14:30:00,67.84,67.9,67.73,67.9,203599.0,62.7978,62.8533,62.696,62.8533,203599.0
2021-07-15 15:00:00,67.9,67.98,67.9,67.97,141348.0,62.8533,62.9274,62.8533,62.9181,141348.0
2021-07-15 15:30:00,67.97,68.01,67.86,67.92,829870.0,62.9181,62.9552,62.8163,62.8719,829870.0
2021-07-16 09:30:00,67.7,67.71,67.51,67.58,676855.0,62.6682,62.6775,62.4923,62.5571,676855.0
2021-07-16 10:00:00,67.58,67.6,67.34,67.36,504814.0,62.5571,62.5756,62.335,62.3535,504814.0
2021-07-16 10:30:00,67.35,67.49,67.34,67.48,261426.0,62.3442,62.4738,62.335,62.4646,261426.0
2021-07-16 11:00:00,67.47,67.52,67.38,67.49,212959.0,62.4553,62.5016,62.372,62.4738,212959.0
2021-07-16 11:30:00,67.48,67.62,67.48,67.59,326534.0,62.4646,62.5941,62.4646,62.5664,326534.0
2021-07-16 12:00:00,67.59,67.66,67.58,67.59,122436.0,62.5664,62.6312,62.5571,62.5664,122436.0
2021-07-16 12:30:00,67.58,67.63,67.54,67.59,62216.0,62.5571,62.6034,62.5201,62.5664,62216.0
2021-07-16 13:00:00,67.58,67.65,67.57,67.57,61240.0,62.5571,62.6219,62.5479,62.5479,61240.0
2021-07-16 13:30:00,67.57,67.57,67.43,67.45,144586.0,62.5479,62.5479,62.4183,62.4368,144586.0
2021-07-16 14:00:00,67.44,67.46,67.36,67.37,370742.0,62.4275,62.446,62.3535,62.3627,370742.0
2021-07-16 14:30:00,67.37,67.4,67.28,67.32,451517.0,62.3627,62.3905,62.2794,62.3164,451517.0
2021-07-16 15:00:00,67.32,67.34,67.21,67.22,224694.0,62.3164,62.335,62.2146,62.2239,224694.0
2021-07-16 15:30:00,67.22,67.24,67.09,67.2,877974.0,62.2239,62.2424,62.1035,62.2054,877974.0
2021-07-19 09:30:00,66.68,66.81,66.45,66.48,925899.0,61.724,61.8444,61.5111,61.5389,925899.0
2021-07-19 10:00:00,66.47,66.48,66.2,66.28,823185.0,61.5296,61.5389,61.2797,61.3537,823185.0
2021-07-19 10:30:00,66.27,66.37,66.13,66.26,719474.0,61.3445,61.4371,61.2149,61.3352,719474.0
2021-07-19 11:00:00,66.26,66.34,66.17,66.18,682817.0,61.3352,61.4093,61.2519,61.2612,682817.0
2021-07-19 11:30:00,66.19,66.34,66.17,66.28,698919.0,61.2704,61.4093,61.2519,61.3537,698919.0
2021-07-19 12:00:00,66.27,66.29,66.11,66.12,1766916.0,61.3445,61.363,61.1964,61.2056,1766916.0
2021-07-19 12:30:00,66.11,66.12,65.9,66.02,677187.0,61.1964,61.2056,61.002,61.1131,677187.0
2021-07-19 13:00:00,66.02,66.09,65.94,65.97,438475.0,61.1131,61.1779,61.039,61.0668,438475.0
2021-07-19 13:30:00,65.97,66.01,65.88,65.89,209334.0,61.0668,61.1038,60.9835,60.9927,209334.0
2021-07-19 14:00:00,65.89,66.05,65.89,66.02,366126.0,60.9927,61.1408,60.9927,61.1131,366126.0
2021-07-19 14:30:00,66.02,66.02,65.83,65.84,589896.0,61.1131,61.1131,60.9372,60.9464,589896.0
2021-07-19 15:00:00,65.84,65.99,65.81,65.85,617673.0,60.9464,61.0853,60.9187,60.9557,617673.0
2021-07-19 15:30:00,65.85,66.26,65.8,66.25,1698691.0,60.9557,61.3352,60.9094,61.326,1698691.0
2021-07-20 09:30:00,66.53,66.81,66.44,66.79,951760.0,61.5852,61.8444,61.5019,61.8258,951760.0
2021-07-20 10:00:00,66.8,66.98,66.74,66.91,967563.0,61.8351,62.0017,61.7796,61.9369,967563.0
2021-07-20 10:30:00,66.91,67.05,66.84,67.04,383215.0,61.9369,62.0665,61.8721,62.0573,383215.0
2021-07-20 11:00:00,67.06,67.07,66.83,66.83,603374.0,62.0758,62.085,61.8629,61.8629,603374.0
2021-07-20 11:30:00,66.83,66.97,66.81,66.95,285310.0,61.8629,61.9925,61.8444,61.9739,285310.0
2021-07-20 12:00:00,66.96,67.0,66.92,66.99,466398.0,61.9832,62.0202,61.9462,62.011,466398.0
2021-07-20 12:30:00,66.99,67.04,66.98,66.99,162381.0,62.011,62.0573,62.0017,62.011,162381.0
2021-07-20 13:00:00,67.0,67.01,66.9,66.95,461883.0,62.0202,62.0295,61.9277,61.9739,461883.0
2021-07-20 13:30:00,66.95,67.0,66.9,66.98,203346.0,61.9739,62.0202,61.9277,62.0017,203346.0
2021-07-20 14:00:00,66.99,67.08,66.99,67.07,242846.0,62.011,62.0943,62.011,62.085,242846.0
2021-07-20 14:30:00,67.08,67.1,67.03,67.06,366109.0,62.0943,62.1128,62.048,62.0758,366109.0
2021-07-20 15:00:00,67.07,67.2,67.07,67.15,311586.0,62.085,62.2054,62.085,62.1591,311586.0
2021-07-20 15:30:00,67.15,67.18,67.0,67.04,724420.0,62.1591,62.1869,62.0202,62.0573,724420.0
2021-07-21 09:30:00,66.96,67.19,66.92,67.16,468719.0,61.9832,62.1961,61.9462,62.1683,468719.0
2021-07-21 10:00:00,67.16,67.18,66.99,67.0,411627.0,62.1683,62.1869,62.011,62.0202,411627.0
2021-07-21 10:30:00,66.99,67.11,66.98,67.05,280099.0,62.011,62.1221,62.0017,62.0665,280099.0
2021-07-21 11:00:00,67.05,67.12,67.0,67.06,165839.0,62.0665,62.1313,62.0202,62.0758,165839.0
2021-07-21 11:30:00,67.06,67.21,67.05,67.2,129490.0,62.0758,62.2146,62.0665,62.2054,129490.0
2021-07-21 12:00:00,67.2,67.26,67.19,67.21,51784.0,62.2054,62.2609,62.1961,62.2146,51784.0
2021-07-21 12:30:00,67.21,67.25,67.18,67.23,114221.0,62.2146,62.2516,62.1869,62.2331,114221.0
2021-07-21 13:00:00,67.23,67.38,67.23,67.36,273062.0,62.2331,62.372,62.2331,62.3535,273062.0
2021-07-21 13:30:00,67.36,67.39,67.34,67.35,54963.0,62.3535,62.3812,62.335,62.3442,54963.0
2021-07-21 14:00:00,67.36,67.42,67.34,67.42,269778.0,62.3535,62.409,62.335,62.409,269778.0
2021-07-21 14:30:00,67.42,67.47,67.41,67.47,165981.0,62.409,62.4553,62.3998,62.4553,165981.0
2021-07-21 15:00:00,67.47,67.57,67.46,67.53,387515.0,62.4553,62.5479,62.446,62.5108,387515.0
2021-07-21 15:30:00,67.53,67.58,67.38,67.53,641662.0,62.5108,62.5571,62.372,62.5108,641662.0
2021-07-22 09:30:00,67.66,67.67,67.47,67.52,430387.0,62.6312,62.6404,62.4553,62.5016,430387.0
2021-07-22 10:00:00,67.53,67.62,67.53,67.58,191086.0,62.5108,62.5941,62.5108,62.5571,191086.0
2021-07-22 10:30:00,67.57,67.62,67.55,67.56,247858.0,62.5479,62.5941,62.5294,62.5386,247858.0
2021-07-22 11:00:00,67.56,67.57,67.48,67.54,74544.0,62.5386,62.5479,62.4646,62.5201,74544.0
2021-07-22 11:30:00,67.54,67.54,67.44,67.51,173431.0,62.5201,62.5201,62.4275,62.4923,173431.0
2021-07-22 12:00:00,67.51,67.51,67.39,67.49,211773.0,62.4923,62.4923,62.3812,62.4738,211773.0
2021-07-22 12:30:00,67.49,67.57,67.47,67.57,73497.0,62.4738,62.5479,62.4553,62.5479,73497.0
2021-07-22 13:00:00,67.57,67.61,67.53,67.55,143030.0,62.5479,62.5849,62.5108,62.5294,143030.0
2021-07-22 13:30:00,67.55,67.63,67.53,67.63,192865.0,62.5294,62.6034,62.5108,62.6034,192865.0
2021-07-22 14:00:00,67.62,67.65,67.61,67.63,173819.0,62.5941,62.6219,62.5849,62.6034,173819.0
2021-07-22 14:30:00,67.63,67.68,67.6,67.68,150677.0,62.6034,62.6497,62.5756,62.6497,150677.0
2021-07-22 15:00:00,67.68,67.69,67.63,67.63,155653.0,62.6497,62.6589,62.6034,62.6034,155653.0
2021-07-22 15:30:00,67.64,67.64,67.46,67.48,1048304.0,62.6127,62.6127,62.446,62.4646,1048304.0
2021-07-23 09:30:00,67.78,67.78,67.6,67.63,644471.0,62.7423,62.7423,62.5756,62.6034,644471.0
2021-07-23 10:00:00,67.63,67.71,67.61,67.71,366068.0,62.6034,62.6775,62.5849,62.6775,366068.0
2021-07-23 10:30:00,67.71,67.77,67.67,67.75,250522.0,62.6775,62.733,62.6404,62.7145,250522.0
2021-07-23 11:00:00,67.76,67.89,67.76,67.87,488073.0,62.7237,62.8441,62.7237,62.8256,488073.0
2021-07-23 11:30:00,67.87,67.91,67.77,67.77,404192.0,62.8256,62.8626,62.733,62.733,404192.0
2021-07-23 12:00:00,67.77,67.84,67.76,67.82,121475.0,62.733,62.7978,62.7237,62.7793,121475.0
2021-07-23 12:30:00,67.81,67.85,67.79,67.82,187413.0,62.77,62.8071,62.7515,62.7793,187413.0
2021-07-23 13:00:00,67.83,67.92,67.82,67.92,103745.0,62.7885,62.8719,62.7793,62.8719,103745.0
2021-07-23 13:30:00,67.91,67.92,67.82,67.9,502377.0,62.8626,62.8719,62.7793,62.8533,502377.0
2021-07-23 14:00:00,67.9,67.9,67.79,67.81,141382.0,62.8533,62.8533,62.7515,62.77,141382.0
2021-07-23 14:30:00,67.81,67.84,67.76,67.78,224584.0,62.77,62.7978,62.7237,62.7423,224584.0
2021-07-23 15:00:00,67.79,67.81,67.75,67.8,517680.0,62.7515,62.77,62.7145,62.7608,517680.0
2021-07-23 15:30:00,67.8,67.89,67.8,67.87,633793.0,62.7608,62.8441,62.7608,62.8256,633793.0
2021-07-26 09:30:00,67.33,67.47,67.27,67.45,623030.0,62.3257,62.4553,62.2702,62.4368,623030.0
2021-07-26 10:00:00,67.45,67.48,67.41,67.43,460953.0,62.4368,62.4646,62.3998,62.4183,460953.0
2021-07-26 10:30:00,67.43,67.47,67.39,67.41,338779.0,62.4183,62.4553,62.3812,62.3998,338779.0
2021-07-26 11:00:00,67.41,67.41,67.34,67.37,196214.0,62.3998,62.3998,62.335,62.3627,196214.0
2021-07-26 11:30:00,67.36,67.52,67.35,67.48,206325.0,62.3535,62.5016,62.3442,62.4646,206325.0
2021-07-26 12:00:00,67.48,67.49,67.41,67.44,192010.0,62.4646,62.4738,62.3998,62.4275,192010.0
2021-07-26 12:30:00,67.44,67.45,67.37,67.41,328551.0,62.4275,62.4368,62.3627,62.3998,328551.0
2021-07-26 13:00:00,67.42,67.45,67.39,67.41,336399.0,62.409,62.4368,62.3812,62.3998,336399.0
2021-07-26 13:30:00,67.41,67.43,67.36,67.42,180107.0,62.3998,62.4183,62.3535,62.409,180107.0
2021-07-26 14:00:00,67.41,67.5,67.4,67.49,206671.0,62.3998,62.4831,62.3905,62.4738,206671.0
2021-07-26 14:30:00,67.49,67.53,67.48,67.5,134882.0,62.4738,62.5108,62.4646,62.4831,134882.0
2021-07-26 15:00:00,67.5,67.55,67.47,67.52,179258.0,62.4831,62.5294,62.4553,62.5016,179258.0
2021-07-26 15:30:00,67.53,67.64,67.49,67.63,913985.0,62.5108,62.6127,62.4738,62.6034,913985.0
2021-07-27 09:30:00,67.31,67.33,67.16,67.2,390886.0,62.3072,62.3257,62.1683,62.2054,390886.0
2021-07-27 10:00:00,67.22,67.27,67.12,67.24,369349.0,62.2239,62.2702,62.1313,62.2424,369349.0
2021-07-27 10:30:00,67.23,67.36,67.18,67.34,164432.0,62.2331,62.3535,62.1869,62.335,164432.0
2021-07-27 11:00:00,67.35,67.42,67.2,67.26,301315.0,62.3442,62.409,62.2054,62.2609,301315.0
2021-07-27 11:30:00,67.25,67.26,67.07,67.21,399995.0,62.2516,62.2609,62.085,62.2146,399995.0
2021-07-27 12:00:00,67.2,67.21,67.05,67.11,491360.0,62.2054,62.2146,62.0665,62.1221,491360.0
2021-07-27 12:30:00,67.11,67.11,66.9,66.92,484809.0,62.1221,62.1221,61.9277,61.9462,484809.0
2021-07-27 13:00:00,66.92,67.0,66.84,66.91,292774.0,61.9462,62.0202,61.8721,61.9369,292774.0
2021-07-27 13:30:00,66.91,67.03,66.87,66.95,327403.0,61.9369,62.048,61.8999,61.9739,327403.0
2021-07-27 14:00:00,66.95,67.11,66.93,67.11,187209.0,61.9739,62.1221,61.9554,62.1221,187209.0
2021-07-27 14:30:00,67.12,67.2,67.1,67.19,351676.0,62.1313,62.2054,62.1128,62.1961,351676.0
2021-07-27 15:00:00,67.19,67.23,67.12,67.14,313348.0,62.1961,62.2331,62.1313,62.1498,313348.0
2021-07-27 15:30:00,67.14,67.27,67.07,67.25,924030.0,62.1498,62.2702,62.085,62.2516,924030.0
2021-07-28 09:30:00,67.44,67.49,67.32,67.4,782411.0,62.4275,62.4738,62.3164,62.3905,782411.0
2021-07-28 10:00:00,67.4,67.49,67.37,67.48,689403.0,62.3905,62.4738,62.3627,62.4646,689403.0
2021-07-28 10:30:00,67.48,67.57,67.46,67.5,608271.0,62.4646,62.5479,62.446,62.4831,608271.0
2021-07-28 11:00:00,67.5,67.51,67.38,67.4,278927.0,62.4831,62.4923,62.372,62.3905,278927.0
2021-07-28 11:30:00,67.39,67.51,67.38,67.5,253678.0,62.3812,62.4923,62.372,62.4831,253678.0
2021-07-28 12:00:00,67.5,67.55,67.47,67.49,214679.0,62.4831,62.5294,62.4553,62.4738,214679.0
2021-07-28 12:30:00,67.49,67.5,67.45,67.47,68453.0,62.4738,62.4831,62.4368,62.4553,68453.0
2021-07-28 13:00:00,67.48,67.52,67.42,67.42,84962.0,62.4646,62.5016,62.409,62.409,84962.0
2021-07-28 13:30:00,67.43,67.45,67.39,67.4,98923.0,62.4183,62.4368,62.3812,62.3905,98923.0
2021-07-28 14:00:00,67.37,67.57,67.3,67.55,269126.0,62.3627,62.5479,62.2979,62.5294,269126.0
2021-07-28 14:30:00,67.53,67.77,67.48,67.72,329167.0,62.5108,62.733,62.4646,62.6867,329167.0
2021-07-28 15:00:00,67.73,67.76,67.65,67.72,399491.0,62.696,62.7237,62.6219,62.6867,399491.0
2021-07-28 15:30:00,67.72,67.78,67.61,67.61,545958.0,62.6867,62.7423,62.5849,62.5849,545958.0
2021-07-29 09:30:00,67.91,67.99,67.88,67.94,464588.0,62.8626,62.9366,62.8348,62.8904,464588.0
2021-07-29 10:00:00,67.93,67.99,67.85,67.98,486951.0,62.8811,62.9366,62.8071,62.9274,486951.0
2021-07-29 10:30:00,67.98,68.03,67.94,68.03,256512.0,62.9274,62.9737,62.8904,62.9737,256512.0
2021-07-29 11:00:00,68.03,68.04,67.96,67.98,196449.0,62.9737,62.9829,62.9089,62.9274,196449.0
2021-07-29 11:30:00,67.98,68.0,67.88,67.91,389020.0,62.9274,62.9459,62.8348,62.8626,389020.0
2021-07-29 12:00:00,67.9,67.97,67.9,67.92,223399.0,62.8533,62.9181,62.8533,62.8719,223399.0
2021-07-29 12:30:00,67.92,67.94,67.87,67.89,95939.0,62.8719,62.8904,62.8256,62.8441,95939.0
2021-07-29 13:00:00,67.9,67.97,67.9,67.95,118396.0,62.8533,62.9181,62.8533,62.8996,118396.0
2021-07-29 13:30:00,67.95,67.97,67.92,67.94,119938.0,62.8996,62.9181,62.8719,62.8904,119938.0
2021-07-29 14:00:00,67.95,67.98,67.92,67.94,119594.0,62.8996,62.9274,62.8719,62.8904,119594.0
2021-07-29 14:30:00,67.94,67.95,67.87,67.9,169770.0,62.8904,62.8996,62.8256,62.8533,169770.0
2021-07-29 15:00:00,67.9,67.9,67.8,67.8,398734.0,62.8533,62.8533,62.7608,62.7608,398734.0
2021-07-29 15:30:00,67.8,67.92,67.79,67.85,1068586.0,62.7608,62.8719,62.7515,62.8071,1068586.0
2021-07-30 09:30:00,67.15,67.42,67.13,67.39,336455.0,62.1591,62.409,62.1406,62.3812,336455.0
2021-07-30 10:00:00,67.4,67.45,67.22,67.23,617808.0,62.3905,62.4368,62.2239,62.2331,617808.0
2021-07-30 10:30:00,67.22,67.29,67.17,67.22,266928.0,62.2239,62.2887,62.1776,62.2239,266928.0
2021-07-30 11:00:00,67.2,67.29,67.13,67.25,484391.0,62.2054,62.2887,62.1406,62.2516,484391.0
2021-07-30 11:30:00,67.24,67.28,67.16,67.2,259400.0,62.2424,62.2794,62.1683,62.2054,259400.0
2021-07-30 12:00:00,67.2,67.25,67.18,67.2,225137.0,62.2054,62.2516,62.1869,62.2054,225137.0
2021-07-30 12:30:00,67.2,67.25,67.16,67.17,292263.0,62.2054,62.2516,62.1683,62.1776,292263.0
2021-07-30 13:00:00,67.18,67.23,67.13,67.17,163362.0,62.1869,62.2331,62.1406,62.1776,163362.0
2021-07-30 13:30:00,67.17,67.26,67.16,67.2,174698.0,62.1776,62.2609,62.1683,62.2054,174698.0
2021-07-30 14:00:00,67.21,67.21,67.07,67.08,192736.0,62.2146,62.2146,62.085,62.0943,192736.0
2021-07-30 14:30:00,67.08,67.13,67.03,67.1,260942.0,62.0943,62.1406,62.048,62.1128,260942.0
2021-07-30 15:00:00,67.11,67.16,67.05,67.09,342615.0,62.1221,62.1683,62.0665,62.1035,342615.0
2021-07-30 15:30:00,67.09,67.18,67.07,67.11,689680.0,62.1035,62.1869,62.085,62.1221,689680.0
2021-08-02 09:30:00,68.11,68.18,68.06,68.16,522322.0,63.0477,63.1125,63.0014,63.094,522322.0
2021-08-02 10:00:00,68.15,68.23,68.08,68.14,678916.0,63.0848,63.1588,63.02,63.0755,678916.0
2021-08-02 10:30:00,68.15,68.18,68.05,68.08,590161.0,63.0848,63.1125,62.9922,63.02,590161.0
2021-08-02 11:00:00,68.08,68.15,68.08,68.12,257184.0,63.02,63.0848,63.02,63.057,257184.0
2021-08-02 11:30:00,68.12,68.13,67.95,67.96,241068.0,63.057,63.0662,62.8996,62.9089,241068.0
2021-08-02 12:00:00,67.95,67.99,67.91,67.95,256603.0,62.8996,62.9366,62.8626,62.8996,256603.0
2021-08-02 12:30:00,67.95,68.01,67.91,67.95,267464.0,62.8996,62.9552,62.8626,62.8996,267464.0
2021-08-02 13:00:00,67.95,67.99,67.94,67.97,71225.0,62.8996,62.9366,62.8904,62.9181,71225.0
2021-08-02 13:30:00,67.98,67.98,67.9,67.94,80023.0,62.9274,62.9274,62.8533,62.8904,80023.0
2021-08-02 14:00:00,67.94,68.0,67.9,67.95,97902.0,62.8904,62.9459,62.8533,62.8996,97902.0
2021-08-02 14:30:00,67.94,67.97,67.91,67.95,78650.0,62.8904,62.9181,62.8626,62.8996,78650.0
2021-08-02 15:00:00,67.94,67.95,67.75,67.76,149176.0,62.8904,62.8996,62.7145,62.7237,149176.0
2021-08-02 15:30:00,67.76,67.77,67.64,67.77,1233194.0,62.7237,62.733,62.6127,62.733,1233194.0
2021-08-03 09:30:00,67.99,68.0,67.68,67.69,488708.0,62.9366,62.9459,62.6497,62.6589,488708.0
2021-08-03 10:00:00,67.69,67.8,67.66,67.77,417707.0,62.6589,62.7608,62.6312,62.733,417707.0
2021-08-03 10:30:00,67.76,67.92,67.71,67.87,277180.0,62.7237,62.8719,62.6775,62.8256,277180.0
2021-08-03 11:00:00,67.87,67.91,67.8,67.85,285168.0,62.8256,62.8626,62.7608,62.8071,285168.0
2021-08-03 11:30:00,67.86,68.05,67.85,68.05,258836.0,62.8163,62.9922,62.8071,62.9922,258836.0
2021-08-03 12:00:00,68.05,68.05,67.98,68.02,193042.0,62.9922,62.9922,62.9274,62.9644,193042.0
2021-08-03 12:30:00,68.02,68.08,68.01,68.08,113882.0,62.9644,63.02,62.9552,63.02,113882.0
2021-08-03 13:00:00,68.07,68.15,68.07,68.09,236853.0,63.0107,63.0848,63.0107,63.0292,236853.0
2021-08-03 13:30:00,68.09,68.13,68.06,68.07,105098.0,63.0292,63.0662,63.0014,63.0107,105098.0
2021-08-03 14:00:00,68.07,68.14,68.04,68.11,152036.0,63.0107,63.0755,62.9829,63.0477,152036.0
2021-08-03 14:30:00,68.1,68.13,68.07,68.12,192693.0,63.0385,63.0662,63.0107,63.057,192693.0
2021-08-03 15:00:00,68.11,68.2,68.11,68.2,226145.0,63.0477,63.131,63.0477,63.131,226145.0
2021-08-03 15:30:00,68.2,68.28,68.14,68.28,551321.0,63.131,63.2051,63.0755,63.2051,551321.0
2021-08-04 09:30:00,67.83,67.9,67.78,67.86,476286.0,62.7885,62.8533,62.7423,62.8163,476286.0
2021-08-04 10:00:00,67.85,67.87,67.59,67.61,589863.0,62.8071,62.8256,62.5664,62.5849,589863.0
2021-08-04 10:30:00,67.6,67.63,67.51,67.57,215689.0,62.5756,62.6034,62.4923,62.5479,215689.0
2021-08-04 11:00:00,67.57,67.58,67.5,67.54,195576.0,62.5479,62.5571,62.4831,62.5201,195576.0
2021-08-04 11:30:00,67.55,67.58,67.51,67.56,202571.0,62.5294,62.5571,62.4923,62.5386,202571.0
2021-08-04 12:00:00,67.56,67.57,67.48,67.51,104724.0,62.5386,62.5479,62.4646,62.4923,104724.0
2021-08-04 12:30:00,67.51,67.53,67.49,67.52,119579.0,62.4923,62.5108,62.4738,62.5016,119579.0
2021-08-04 13:00:00,67.52,67.59,67.52,67.57,85171.0,62.5016,62.5664,62.5016,62.5479,85171.0
2021-08-04 13:30:00,67.57,67.58,67.53,67.56,73662.0,62.5479,62.5571,62.5108,62.5386,73662.0
2021-08-04 14:00:00,67.57,67.62,67.57,67.58,48111.0,62.5479,62.5941,62.5479,62.5571,48111.0
2021-08-04 14:30:00,67.58,67.6,67.53,67.57,66622.0,62.5571,62.5756,62.5108,62.5479,66622.0
2021-08-04 15:00:00,67.57,67.59,67.52,67.58,141872.0,62.5479,62.5664,62.5016,62.5571,141872.0
2021-08-04 15:30:00,67.58,67.59,67.5,67.54,533333.0,62.5571,62.5664,62.4831,62.5201,533333.0
2021-08-05 09:30:00,67.94,67.98,67.88,67.97,298376.0,62.8904,62.9274,62.8348,62.9181,298376.0
2021-08-05 10:00:00,67.96,68.03,67.9,67.95,394361.0,62.9089,62.9737,62.8533,62.8996,394361.0
2021-08-05 10:30:00,67.95,68.0,67.9,67.98,208270.0,62.8996,62.9459,62.8533,62.9274,208270.0
2021-08-05 11:00:00,67.98,68.02,67.95,67.96,139902.0,62.9274,62.9644,62.8996,62.9089,139902.0
2021-08-05 11:30:00,67.97,68.01,67.95,67.98,122037.0,62.9181,62.9552,62.8996,62.9274,122037.0
2021-08-05 12:00:00,67.98,68.0,67.94,67.95,34952.0,62.9274,62.9459,62.8904,62.8996,34952.0
2021-08-05 12:30:00,67.95,67.96,67.93,67.94,121003.0,62.8996,62.9089,62.8811,62.8904,121003.0
2021-08-05 13:00:00,67.94,67.98,67.93,67.98,50838.0,62.8904,62.9274,62.8811,62.9274,50838.0
2021-08-05 13:30:00,67.98,67.99,67.94,67.98,81616.0,62.9274,62.9366,62.8904,62.9274,81616.0
2021-08-05 14:00:00,67.99,68.0,67.94,67.96,127269.0,62.9366,62.9459,62.8904,62.9089,127269.0
2021-08-05 14:30:00,67.95,67.96,67.91,67.92,177565.0,62.8996,62.9089,62.8626,62.8719,177565.0
2021-08-05 15:00:00,67.92,67.94,67.86,67.88,98617.0,62.8719,62.8904,62.8163,62.8348,98617.0
2021-08-05 15:30:00,67.88,67.96,67.86,67.96,481749.0,62.8348,62.9089,62.8163,62.9089,481749.0
2021-08-06 09:30:00,67.84,67.92,67.75,67.76,372399.0,62.7978,62.8719,62.7145,62.7237,372399.0
2021-08-06 10:00:00,67.76,67.8,67.7,67.76,121631.0,62.7237,62.7608,62.6682,62.7237,121631.0
2021-08-06 10:30:00,67.75,67.79,67.72,67.74,275430.0,62.7145,62.7515,62.6867,62.7052,275430.0
2021-08-06 11:00:00,67.75,67.81,67.73,67.78,362126.0,62.7145,62.77,62.696,62.7423,362126.0
2021-08-06 11:30:00,67.76,67.8,67.74,67.8,204572.0,62.7237,62.7608,62.7052,62.7608,204572.0
2021-08-06 12:00:00,67.8,67.82,67.79,67.81,66244.0,62.7608,62.7793,62.7515,62.77,66244.0
2021-08-06 12:30:00,67.8,67.82,67.79,67.8,179190.0,62.7608,62.7793,62.7515,62.7608,179190.0
2021-08-06 13:00:00,67.8,67.83,67.79,67.79,36427.0,62.7608,62.7885,62.7515,62.7515,36427.0
2021-08-06 13:30:00,67.79,67.82,67.78,67.81,45493.0,62.7515,62.7793,62.7423,62.77,45493.0
2021-08-06 14:00:00,67.81,67.83,67.79,67.8,93298.0,62.77,62.7885,62.7515,62.7608,93298.0
2021-08-06 14:30:00,67.8,67.81,67.7,67.7,316322.0,62.7608,62.77,62.6682,62.6682,316322.0
2021-08-06 15:00:00,67.7,67.77,67.68,67.77,97544.0,62.6682,62.733,62.6497,62.733,97544.0
2021-08-06 15:30:00,67.77,67.82,67.69,67.82,354274.0,62.733,62.7793,62.6589,62.7793,354274.0
2021-08-09 09:30:00,67.68,67.68,67.57,67.65,517057.0,62.6497,62.6497,62.5479,62.6219,517057.0
2021-08-09 10:00:00,67.64,67.66,67.59,67.65,277051.0,62.6127,62.6312,62.5664,62.6219,277051.0
2021-08-09 10:30:00,67.65,67.69,67.64,67.66,197837.0,62.6219,62.6589,62.6127,62.6312,197837.0
2021-08-09 11:00:00,67.66,67.74,67.64,67.74,229758.0,62.6312,62.7052,62.6127,62.7052,229758.0
2021-08-09 11:30:00,67.74,67.78,67.69,67.78,83085.0,62.7052,62.7423,62.6589,62.7423,83085.0
2021-08-09 12:00:00,67.78,67.79,67.73,67.77,162683.0,62.7423,62.7515,62.696,62.733,162683.0
2021-08-09 12:30:00,67.76,67.79,67.76,67.78,40438.0,62.7237,62.7515,62.7237,62.7423,40438.0
2021-08-09 13:00:00,67.79,67.8,67.75,67.76,69468.0,62.7515,62.7608,62.7145,62.7237,69468.0
2021-08-09 13:30:00,67.76,67.76,67.73,67.75,58795.0,62.7237,62.7237,62.696,62.7145,58795.0
2021-08-09 14:00:00,67.76,67.85,67.75,67.84,129875.0,62.7237,62.8071,62.7145,62.7978,129875.0
2021-08-09 14:30:00,67.84,67.89,67.84,67.85,104221.0,62.7978,62.8441,62.7978,62.8071,104221.0
2021-08-09 15:00:00,67.84,67.85,67.79,67.81,105998.0,62.7978,62.8071,62.7515,62.77,105998.0
2021-08-09 15:30:00,67.81,67.86,67.74,67.78,1477261.0,62.77,62.8163,62.7052,62.7423,1477261.0
2021-08-10 09:30:00,67.6,67.69,67.57,67.67,365721.0,62.5756,62.6589,62.5479,62.6404,365721.0
2021-08-10 10:00:00,67.67,67.74,67.66,67.7,111963.0,62.6404,62.7052,62.6312,62.6682,111963.0
2021-08-10 10:30:00,67.71,67.71,67.61,67.67,224831.0,62.6775,62.6775,62.5849,62.6404,224831.0
2021-08-10 11:00:00,67.66,67.69,67.63,67.66,208979.0,62.6312,62.6589,62.6034,62.6312,208979.0
2021-08-10 11:30:00,67.66,67.71,67.63,67.7,147837.0,62.6312,62.6775,62.6034,62.6682,147837.0
2021-08-10 12:00:00,67.7,67.75,67.68,67.74,201046.0,62.6682,62.7145,62.6497,62.7052,201046.0
2021-08-10 12:30:00,67.73,67.77,67.7,67.77,32629.0,62.696,62.733,62.6682,62.733,32629.0
2021-08-10 13:00:00,67.77,67.78,67.75,67.76,45359.0,62.733,62.7423,62.7145,62.7237,45359.0
2021-08-10 13:30:00,67.76,67.78,67.73,67.78,57082.0,62.7237,62.7423,62.696,62.7423,57082.0
2021-08-10 14:00:00,67.77,67.78,67.7,67.76,74845.0,62.733,62.7423,62.6682,62.7237,74845.0
2021-08-10 14:30:00,67.76,67.8,67.75,67.79,96039.0,62.7237,62.7608,62.7145,62.7515,96039.0
2021-08-10 15:00:00,67.79,67.8,67.75,67.8,278761.0,62.7515,62.7608,62.7145,62.7608,278761.0
2021-08-10 15:30:00,67.8,67.81,67.73,67.81,253891.0,62.7608,62.77,62.696,62.77,253891.0
2021-08-11 09:30:00,68.61,68.63,68.49,68.5,497317.0,63.5106,63.5291,63.3995,63.4087,497317.0
2021-08-11 10:00:00,68.5,68.53,68.46,68.51,565519.0,63.4087,63.4365,63.3717,63.418,565519.0
2021-08-11 10:30:00,68.51,68.54,68.46,68.49,382247.0,63.418,63.4458,63.3717,63.3995,382247.0
2021-08-11 11:00:00,68.49,68.53,68.44,68.5,288947.0,63.3995,63.4365,63.3532,63.4087,288947.0
2021-08-11 11:30:00,68.5,68.55,68.47,68.51,164888.0,63.4087,63.455,63.381,63.418,164888.0
2021-08-11 12:00:00,68.51,68.56,68.51,68.56,56067.0,63.418,63.4643,63.418,63.4643,56067.0
2021-08-11 12:30:00,68.55,68.65,68.55,68.65,45323.0,63.455,63.5476,63.455,63.5476,45323.0
2021-08-11 13:00:00,68.65,68.69,68.64,68.67,96005.0,63.5476,63.5846,63.5383,63.5661,96005.0
2021-08-11 13:30:00,68.67,68.68,68.62,68.66,82235.0,63.5661,63.5754,63.5198,63.5568,82235.0
2021-08-11 14:00:00,68.66,68.67,68.61,68.64,38075.0,63.5568,63.5661,63.5106,63.5383,38075.0
2021-08-11 14:30:00,68.64,68.66,68.62,68.62,323953.0,63.5383,63.5568,63.5198,63.5198,323953.0
2021-08-11 15:00:00,68.62,68.64,68.6,68.63,254712.0,63.5198,63.5383,63.5013,63.5291,254712.0
2021-08-11 15:30:00,68.63,68.65,68.6,68.65,584733.0,63.5291,63.5476,63.5013,63.5476,584733.0
2021-08-12 09:30:00,68.26,68.26,68.02,68.1,267339.0,63.1866,63.1866,62.9644,63.0385,267339.0
2021-08-12 10:00:00,68.1,68.22,68.05,68.19,210927.0,63.0385,63.1496,62.9922,63.1218,210927.0
2021-08-12 10:30:00,68.19,68.32,68.18,68.31,148147.0,63.1218,63.2421,63.1125,63.2329,148147.0
2021-08-12 11:00:00,68.31,68.38,68.24,68.37,172728.0,63.2329,63.2977,63.1681,63.2884,172728.0
2021-08-12 11:30:00,68.38,68.4,68.35,68.36,153679.0,63.2977,63.3162,63.2699,63.2791,153679.0
2021-08-12 12:00:00,68.36,68.41,68.35,68.4,90459.0,63.2791,63.3254,63.2699,63.3162,90459.0
2021-08-12 12:30:00,68.4,68.4,68.34,68.34,68273.0,63.3162,63.3162,63.2606,63.2606,68273.0
2021-08-12 13:00:00,68.34,68.38,68.32,68.36,139572.0,63.2606,63.2977,63.2421,63.2791,139572.0
2021-08-12 13:30:00,68.34,68.4,68.34,68.39,176224.0,63.2606,63.3162,63.2606,63.3069,176224.0
2021-08-12 14:00:00,68.39,68.39,68.35,68.37,195252.0,63.3069,63.3069,63.2699,63.2884,195252.0
2021-08-12 14:30:00,68.37,68.38,68.34,68.37,260756.0,63.2884,63.2977,63.2606,63.2884,260756.0
2021-08-12 15:00:00,68.38,68.39,68.34,68.36,166987.0,63.2977,63.3069,63.2606,63.2791,166987.0
2021-08-12 15:30:00,68.36,68.43,68.35,68.42,324356.0,63.2791,63.3439,63.2699,63.3347,324356.0
2021-08-13 09:30:00,68.51,68.54,68.44,68.48,416548.0,63.418,63.4458,63.3532,63.3902,416548.0
2021-08-13 10:00:00,68.48,68.58,68.46,68.48,299599.0,63.3902,63.4828,63.3717,63.3902,299599.0
2021-08-13 10:30:00,68.48,68.55,68.45,68.54,292691.0,63.3902,63.455,63.3625,63.4458,292691.0
2021-08-13 11:00:00,68.54,68.64,68.54,68.64,297926.0,63.4458,63.5383,63.4458,63.5383,297926.0
2021-08-13 11:30:00,68.64,68.66,68.57,68.58,169207.0,63.5383,63.5568,63.4735,63.4828,169207.0
2021-08-13 12:00:00,68.57,68.62,68.56,68.57,182838.0,63.4735,63.5198,63.4643,63.4735,182838.0
2021-08-13 12:30:00,68.57,68.59,68.54,68.57,137118.0,63.4735,63.4921,63.4458,63.4735,137118.0
2021-08-13 13:00:00,68.57,68.57,68.49,68.51,115498.0,63.4735,63.4735,63.3995,63.418,115498.0
2021-08-13 13:30:00,68.51,68.61,68.48,68.58,81946.0,63.418,63.5106,63.3902,63.4828,81946.0
2021-08-13 14:00:00,68.58,68.61,68.56,68.58,65266.0,63.4828,63.5106,63.4643,63.4828,65266.0
2021-08-13 14:30:00,68.58,68.58,68.5,68.52,100502.0,63.4828,63.4828,63.4087,63.4273,100502.0
2021-08-13 15:00:00,68.52,68.58,68.52,68.52,82489.0,63.4273,63.4828,63.4273,63.4273,82489.0
2021-08-13 15:30:00,68.51,68.67,68.5,68.66,535036.0,63.418,63.5661,63.4087,63.5568,535036.0
2021-08-16 09:30:00,67.95,67.96,67.72,67.79,313187.0,62.8996,62.9089,62.6867,62.7515,313187.0
2021-08-16 10:00:00,67.8,67.88,67.77,67.8,448684.0,62.7608,62.8348,62.733,62.7608,448684.0
2021-08-16 10:30:00,67.8,67.93,67.78,67.92,530093.0,62.7608,62.8811,62.7423,62.8719,530093.0
2021-08-16 11:00:00,67.92,68.03,67.9,68.02,178524.0,62.8719,62.9737,62.8533,62.9644,178524.0
2021-08-16 11:30:00,68.02,68.11,68.02,68.03,103926.0,62.9644,63.0477,62.9644,62.9737,103926.0
2021-08-16 12:00:00,68.03,68.06,68.02,68.03,78937.0,62.9737,63.0014,62.9644,62.9737,78937.0
2021-08-16 12:30:00,68.03,68.04,68.0,68.01,84515.0,62.9737,62.9829,62.9459,62.9552,84515.0
2021-08-16 13:00:00,68.02,68.03,67.97,68.02,81807.0,62.9644,62.9737,62.9181,62.9644,81807.0
2021-08-16 13:30:00,68.02,68.06,68.01,68.03,90016.0,62.9644,63.0014,62.9552,62.9737,90016.0
2021-08-16 14:00:00,68.03,68.14,68.02,68.08,148165.0,62.9737,63.0755,62.9644,63.02,148165.0
2021-08-16 14:30:00,68.08,68.1,68.05,68.06,103283.0,63.02,63.0385,62.9922,63.0014,103283.0
2021-08-16 15:00:00,68.06,68.13,68.06,68.13,175584.0,63.0014,63.0662,63.0014,63.0662,175584.0
2021-08-16 15:30:00,68.13,68.17,68.1,68.16,464659.0,63.0662,63.1033,63.0385,63.094,464659.0
2021-08-17 09:30:00,67.35,67.54,67.33,67.44,366018.0,62.3442,62.5201,62.3257,62.4275,366018.0
2021-08-17 10:00:00,67.43,67.6,67.42,67.59,245872.0,62.4183,62.5756,62.409,62.5664,245872.0
2021-08-17 10:30:00,67.58,67.59,67.49,67.53,272679.0,62.5571,62.5664,62.4738,62.5108,272679.0
2021-08-17 11:00:00,67.53,67.61,67.49,67.52,449080.0,62.5108,62.5849,62.4738,62.5016,449080.0
2021-08-17 11:30:00,67.51,67.56,67.44,67.45,116862.0,62.4923,62.5386,62.4275,62.4368,116862.0
2021-08-17 12:00:00,67.45,67.48,67.39,67.46,288764.0,62.4368,62.4646,62.3812,62.446,288764.0
2021-08-17 12:30:00,67.46,67.46,67.27,67.28,196128.0,62.446,62.446,62.2702,62.2794,196128.0
2021-08-17 13:00:00,67.27,67.38,67.27,67.38,295991.0,62.2702,62.372,62.2702,62.372,295991.0
2021-08-17 13:30:00,67.38,67.38,67.26,67.38,216021.0,62.372,62.372,62.2609,62.372,216021.0
2021-08-17 14:00:00,67.37,67.46,67.36,67.36,98657.0,62.3627,62.446,62.3535,62.3535,98657.0
2021-08-17 14:30:00,67.37,67.46,67.35,67.46,148032.0,62.3627,62.446,62.3442,62.446,148032.0
2021-08-17 15:00:00,67.46,67.54,67.46,67.51,270732.0,62.446,62.5201,62.446,62.4923,270732.0
2021-08-17 15:30:00,67.52,67.63,67.49,67.56,714589.0,62.5016,62.6034,62.4738,62.5386,714589.0
2021-08-18 09:30:00,67.5,67.68,67.44,67.67,355077.0,62.4831,62.6497,62.4275,62.6404,355077.0
2021-08-18 10:00:00,67.67,67.68,67.57,67.59,274990.0,62.6404,62.6497,62.5479,62.5664,274990.0
2021-08-18 10:30:00,67.59,67.64,67.53,67.55,204767.0,62.5664,62.6127,62.5108,62.5294,204767.0
2021-08-18 11:00:00,67.55,67.57,67.48,67.53,93742.0,62.5294,62.5479,62.4646,62.5108,93742.0
2021-08-18 11:30:00,67.54,67.59,67.52,67.55,82152.0,62.5201,62.5664,62.5016,62.5294,82152.0
2021-08-18 12:00:00,67.55,67.6,67.5,67.5,78728.0,62.5294,62.5756,62.4831,62.4831,78728.0
2021-08-18 12:30:00,67.5,67.54,67.5,67.53,159807.0,62.4831,62.5201,62.4831,62.5108,159807.0
2021-08-18 13:00:00,67.53,67.54,67.49,67.51,210468.0,62.5108,62.5201,62.4738,62.4923,210468.0
2021-08-18 13:30:00,67.52,67.54,67.49,67.5,82130.0,62.5016,62.5201,62.4738,62.4831,82130.0
2021-08-18 14:00:00,67.48,67.67,67.4,67.59,334857.0,62.4646,62.6404,62.3905,62.5664,334857.0
2021-08-18 14:30:00,67.58,67.65,67.49,67.57,268858.0,62.5571,62.6219,62.4738,62.5479,268858.0
2021-08-18 15:00:00,67.56,67.57,67.43,67.43,259938.0,62.5386,62.5479,62.4183,62.4183,259938.0
2021-08-18 15:30:00,67.43,67.44,67.23,67.25,984331.0,62.4183,62.4275,62.2331,62.2516,984331.0
2021-08-19 09:30:00,66.42,66.64,66.37,66.6,1021386.0,61.4833,61.687,61.4371,61.65,1021386.0
2021-08-19 10:00:00,66.6,66.67,66.57,66.6,443160.0,61.65,61.7148,61.6222,61.65,443160.0
2021-08-19 10:30:00,66.6,66.61,66.39,66.58,544128.0,61.65,61.6592,61.4556,61.6314,544128.0
2021-08-19 11:00:00,66.58,66.59,66.49,66.49,347634.0,61.6314,61.6407,61.5481,61.5481,347634.0
2021-08-19 11:30:00,66.5,66.76,66.5,66.74,310672.0,61.5574,61.7981,61.5574,61.7796,310672.0
2021-08-19 12:00:00,66.74,66.77,66.62,66.65,312043.0,61.7796,61.8073,61.6685,61.6962,312043.0
2021-08-19 12:30:00,66.66,66.73,66.63,66.73,188599.0,61.7055,61.7703,61.6777,61.7703,188599.0
2021-08-19 13:00:00,66.73,66.73,66.59,66.59,116709.0,61.7703,61.7703,61.6407,61.6407,116709.0
2021-08-19 13:30:00,66.6,66.68,66.57,66.57,304363.0,61.65,61.724,61.6222,61.6222,304363.0
2021-08-19 14:00:00,66.57,66.6,66.43,66.43,383002.0,61.6222,61.65,61.4926,61.4926,383002.0
2021-08-19 14:30:00,66.42,66.61,66.37,66.59,799614.0,61.4833,61.6592,61.4371,61.6407,799614.0
2021-08-19 15:00:00,66.6,66.73,66.6,66.72,206935.0,61.65,61.7703,61.65,61.761,206935.0
2021-08-19 15:30:00,66.72,66.75,66.58,66.61,626478.0,61.761,61.7888,61.6314,61.6592,626478.0
2021-08-20 09:30:00,66.24,66.35,66.16,66.3,715186.0,61.3167,61.4185,61.2427,61.3723,715186.0
2021-08-20 10:00:00,66.3,66.35,66.27,66.32,420006.0,61.3723,61.4185,61.3445,61.3908,420006.0
2021-08-20 10:30:00,66.32,66.37,66.25,66.26,445036.0,61.3908,61.4371,61.326,61.3352,445036.0
2021-08-20 11:00:00,66.25,66.38,66.25,66.33,237043.0,61.326,61.4463,61.326,61.4,237043.0
2021-08-20 11:30:00,66.32,66.38,66.32,66.38,153400.0,61.3908,61.4463,61.3908,61.4463,153400.0
2021-08-20 12:00:00,66.39,66.5,66.38,66.5,99908.0,61.4556,61.5574,61.4463,61.5574,99908.0
2021-08-20 12:30:00,66.51,66.56,66.48,66.51,346593.0,61.5666,61.6129,61.5389,61.5666,346593.0
2021-08-20 13:00:00,66.51,66.54,66.49,66.52,93532.0,61.5666,61.5944,61.5481,61.5759,93532.0
2021-08-20 13:30:00,66.52,66.54,66.45,66.45,195443.0,61.5759,61.5944,61.5111,61.5111,195443.0
2021-08-20 14:00:00,66.45,66.51,66.44,66.47,267312.0,61.5111,61.5666,61.5019,61.5296,267312.0
2021-08-20 14:30:00,66.47,66.51,66.45,66.51,150505.0,61.5296,61.5666,61.5111,61.5666,150505.0
2021-08-20 15:00:00,66.51,66.59,66.48,66.57,601839.0,61.5666,61.6407,61.5389,61.6222,601839.0
2021-08-20 15:30:00,66.57,66.71,66.54,66.66,660234.0,61.6222,61.7518,61.5944,61.7055,660234.0
2021-08-23 09:30:00,67.37,67.42,67.33,67.4,691040.0,62.3627,62.409,62.3257,62.3905,691040.0
2021-08-23 10:00:00,67.4,67.56,67.35,67.52,380497.0,62.3905,62.5386,62.3442,62.5016,380497.0
2021-08-23 10:30:00,67.52,67.58,67.49,67.56,85223.0,62.5016,62.5571,62.4738,62.5386,85223.0
2021-08-23 11:00:00,67.57,67.57,67.53,67.55,354598.0,62.5479,62.5479,62.5108,62.5294,354598.0
2021-08-23 11:30:00,67.55,67.56,67.51,67.54,79759.0,62.5294,62.5386,62.4923,62.5201,79759.0
2021-08-23 12:00:00,67.55,67.61,67.54,67.56,155826.0,62.5294,62.5849,62.5201,62.5386,155826.0
2021-08-23 12:30:00,67.57,67.6,67.55,67.6,93037.0,62.5479,62.5756,62.5294,62.5756,93037.0
2021-08-23 13:00:00,67.6,67.61,67.57,67.58,72644.0,62.5756,62.5849,62.5479,62.5571,72644.0
2021-08-23 13:30:00,67.58,67.6,67.55,67.56,72775.0,62.5571,62.5756,62.5294,62.5386,72775.0
2021-08-23 14:00:00,67.57,67.61,67.55,67.6,106096.0,62.5479,62.5849,62.5294,62.5756,106096.0
2021-08-23 14:30:00,67.59,67.64,67.59,67.63,65216.0,62.5664,62.6127,62.5664,62.6034,65216.0
2021-08-23 15:00:00,67.63,67.65,67.58,67.64,220023.0,62.6034,62.6219,62.5571,62.6127,220023.0
2021-08-23 15:30:00,67.64,67.67,67.52,67.54,1049077.0,62.6127,62.6404,62.5016,62.5201,1049077.0
2021-08-24 09:30:00,67.97,68.14,67.94,68.1,280201.0,62.9181,63.0755,62.8904,63.0385,280201.0
2021-08-24 10:00:00,68.1,68.16,68.05,68.15,157602.0,63.0385,63.094,62.9922,63.0848,157602.0
2021-08-24 10:30:00,68.16,68.19,68.08,68.09,201905.0,63.094,63.1218,63.02,63.0292,201905.0
2021-08-24 11:00:00,68.09,68.12,68.06,68.08,121921.0,63.0292,63.057,63.0014,63.02,121921.0
2021-08-24 11:30:00,68.08,68.08,68.01,68.05,558085.0,63.02,63.02,62.9552,62.9922,558085.0
2021-08-24 12:00:00,68.04,68.08,68.01,68.08,450684.0,62.9829,63.02,62.9552,63.02,450684.0
2021-08-24 12:30:00,68.08,68.15,68.07,68.15,476741.0,63.02,63.0848,63.0107,63.0848,476741.0
2021-08-24 13:00:00,68.15,68.2,68.15,68.2,696153.0,63.0848,63.131,63.0848,63.131,696153.0
2021-08-24 13:30:00,68.2,68.25,68.19,68.25,624408.0,63.131,63.1773,63.1218,63.1773,624408.0
2021-08-24 14:00:00,68.25,68.29,68.24,68.28,562691.0,63.1773,63.2143,63.1681,63.2051,562691.0
2021-08-24 14:30:00,68.28,68.33,68.28,68.33,463281.0,63.2051,63.2514,63.2051,63.2514,463281.0
2021-08-24 15:00:00,68.33,68.33,68.27,68.31,657770.0,63.2514,63.2514,63.1958,63.2329,657770.0
2021-08-24 15:30:00,68.31,68.32,68.12,68.13,567082.0,63.2329,63.2421,63.057,63.0662,567082.0
2021-08-25 09:30:00,67.84,67.89,67.77,67.89,223657.0,62.7978,62.8441,62.733,62.8441,223657.0
2021-08-25 10:00:00,67.9,67.91,67.84,67.86,113357.0,62.8533,62.8626,62.7978,62.8163,113357.0
2021-08-25 10:30:00,67.86,67.89,67.82,67.84,192596.0,62.8163,62.8441,62.7793,62.7978,192596.0
2021-08-25 11:00:00,67.84,67.9,67.84,67.89,320107.0,62.7978,62.8533,62.7978,62.8441,320107.0
2021-08-25 11:30:00,67.89,68.04,67.88,68.04,781417.0,62.8441,62.9829,62.8348,62.9829,781417.0
2021-08-25 12:00:00,68.03,68.06,68.01,68.06,742896.0,62.9737,63.0014,62.9552,63.0014,742896.0
2021-08-25 12:30:00,68.06,68.06,67.99,67.99,98569.0,63.0014,63.0014,62.9366,62.9366,98569.0
2021-08-25 13:00:00,67.99,68.0,67.91,67.93,118047.0,62.9366,62.9459,62.8626,62.8811,118047.0
2021-08-25 13:30:00,67.93,67.99,67.93,67.96,113356.0,62.8811,62.9366,62.8811,62.9089,113356.0
2021-08-25 14:00:00,67.95,68.03,67.95,68.03,292352.0,62.8996,62.9737,62.8996,62.9737,292352.0
2021-08-25 14:30:00,68.03,68.05,68.01,68.05,377662.0,62.9737,62.9922,62.9552,62.9922,377662.0
2021-08-25 15:00:00,68.04,68.04,67.98,68.0,182556.0,62.9829,62.9829,62.9274,62.9459,182556.0
2021-08-25 15:30:00,68.01,68.03,67.96,68.01,433385.0,62.9552,62.9737,62.9089,62.9552,433385.0
2021-08-26 09:30:00,67.78,67.82,67.75,67.75,336414.0,62.7423,62.7793,62.7145,62.7145,336414.0
2021-08-26 10:00:00,67.75,67.82,67.63,67.72,308825.0,62.7145,62.7793,62.6034,62.6867,308825.0
2021-08-26 10:30:00,67.72,67.76,67.63,67.67,266244.0,62.6867,62.7237,62.6034,62.6404,266244.0
2021-08-26 11:00:00,67.67,67.79,67.61,67.78,198285.0,62.6404,62.7515,62.5849,62.7423,198285.0
2021-08-26 11:30:00,67.78,67.81,67.74,67.79,227523.0,62.7423,62.77,62.7052,62.7515,227523.0
2021-08-26 12:00:00,67.79,67.86,67.79,67.84,123544.0,62.7515,62.8163,62.7515,62.7978,123544.0
2021-08-26 12:30:00,67.82,67.84,67.78,67.78,69969.0,62.7793,62.7978,62.7423,62.7423,69969.0
2021-08-26 13:00:00,67.79,67.84,67.76,67.79,82055.0,62.7515,62.7978,62.7237,62.7515,82055.0
2021-08-26 13:30:00,67.78,67.8,67.76,67.77,92823.0,62.7423,62.7608,62.7237,62.733,92823.0
2021-08-26 14:00:00,67.78,67.78,67.7,67.73,84472.0,62.7423,62.7423,62.6682,62.696,84472.0
2021-08-26 14:30:00,67.73,67.75,67.66,67.67,117766.0,62.696,62.7145,62.6312,62.6404,117766.0
2021-08-26 15:00:00,67.67,67.68,67.56,67.6,197769.0,62.6404,62.6497,62.5386,62.5756,197769.0
2021-08-26 15:30:00,67.61,67.68,67.59,67.67,452879.0,62.5849,62.6497,62.5664,62.6404,452879.0
2021-08-27 09:30:00,67.52,67.74,67.48,67.66,504270.0,62.5016,62.7052,62.4646,62.6312,504270.0
2021-08-27 10:00:00,67.64,67.99,67.53,67.93,477485.0,62.6127,62.9366,62.5108,62.8811,477485.0
2021-08-27 10:30:00,67.94,67.98,67.88,67.94,478539.0,62.8904,62.9274,62.8348,62.8904,478539.0
2021-08-27 11:00:00,67.95,68.0,67.94,67.95,119232.0,62.8996,62.9459,62.8904,62.8996,119232.0
2021-08-27 11:30:00,67.95,68.08,67.95,68.07,164864.0,62.8996,63.02,62.8996,63.0107,164864.0
2021-08-27 12:00:00,68.07,68.08,68.0,68.03,189832.0,63.0107,63.02,62.9459,62.9737,189832.0
2021-08-27 12:30:00,68.03,68.05,68.03,68.04,181835.0,62.9737,62.9922,62.9737,62.9829,181835.0
2021-08-27 13:00:00,68.05,68.07,68.01,68.06,313234.0,62.9922,63.0107,62.9552,63.0014,313234.0
2021-08-27 13:30:00,68.06,68.07,68.03,68.04,192119.0,63.0014,63.0107,62.9737,62.9829,192119.0
2021-08-27 14:00:00,68.05,68.05,68.01,68.05,84502.0,62.9922,62.9922,62.9552,62.9922,84502.0
2021-08-27 14:30:00,68.05,68.07,68.03,68.06,137095.0,62.9922,63.0107,62.9737,63.0014,137095.0
2021-08-27 15:00:00,68.06,68.14,68.06,68.12,192798.0,63.0014,63.0755,63.0014,63.057,192798.0
2021-08-27 15:30:00,68.13,68.14,68.07,68.13,534343.0,63.0662,63.0755,63.0107,63.0662,534343.0
2021-08-30 09:30:00,68.12,68.13,68.0,68.07,376351.0,63.057,63.0662,62.9459,63.0107,376351.0
2021-08-30 10:00:00,68.07,68.09,68.01,68.06,499387.0,63.0107,63.0292,62.9552,63.0014,499387.0
2021-08-30 10:30:00,68.07,68.12,68.05,68.09,260314.0,63.0107,63.057,62.9922,63.0292,260314.0
2021-08-30 11:00:00,68.09,68.13,68.08,68.09,241721.0,63.0292,63.0662,63.02,63.0292,241721.0
2021-08-30 11:30:00,68.09,68.11,68.07,68.09,213140.0,63.0292,63.0477,63.0107,63.0292,213140.0
2021-08-30 12:00:00,68.09,68.09,68.05,68.05,261855.0,63.0292,63.0292,62.9922,62.9922,261855.0
2021-08-30 12:30:00,68.05,68.09,68.04,68.06,395671.0,62.9922,63.0292,62.9829,63.0014,395671.0
2021-08-30 13:00:00,68.06,68.08,68.05,68.08,331955.0,63.0014,63.02,62.9922,63.02,331955.0
2021-08-30 13:30:00,68.08,68.08,68.05,68.05,121091.0,63.02,63.02,62.9922,62.9922,121091.0
2021-08-30 14:00:00,68.05,68.09,68.04,68.06,183365.0,62.9922,63.0292,62.9829,63.0014,183365.0
2021-08-30 14:30:00,68.06,68.07,68.02,68.06,317799.0,63.0014,63.0107,62.9644,63.0014,317799.0
2021-08-30 15:00:00,68.06,68.07,68.01,68.01,192954.0,63.0014,63.0107,62.9552,62.9552,192954.0
2021-08-30 15:30:00,68.01,68.04,67.96,68.03,627605.0,62.9552,62.9829,62.9089,62.9737,627605.0
2021-08-31 09:30:00,68.6,68.67,68.54,68.58,687165.0,63.5013,63.5661,63.4458,63.4828,687165.0
2021-08-31 10:00:00,68.58,68.69,68.57,68.62,202530.0,63.4828,63.5846,63.4735,63.5198,202530.0
2021-08-31 10:30:00,68.62,68.68,68.54,68.55,301218.0,63.5198,63.5754,63.4458,63.455,301218.0
2021-08-31 11:00:00,68.55,68.62,68.5,68.53,266928.0,63.455,63.5198,63.4087,63.4365,266928.0
2021-08-31 11:30:00,68.53,68.63,68.49,68.61,336893.0,63.4365,63.5291,63.3995,63.5106,336893.0
2021-08-31 12:00:00,68.61,68.67,68.58,68.67,195048.0,63.5106,63.5661,63.4828,63.5661,195048.0
2021-08-31 12:30:00,68.67,68.68,68.65,68.66,166638.0,63.5661,63.5754,63.5476,63.5568,166638.0
2021-08-31 13:00:00,68.66,68.67,68.58,68.62,138364.0,63.5568,63.5661,63.4828,63.5198,138364.0
2021-08-31 13:30:00,68.63,68.63,68.57,68.59,129474.0,63.5291,63.5291,63.4735,63.4921,129474.0
2021-08-31 14:00:00,68.59,68.61,68.55,68.6,85353.0,63.4921,63.5106,63.455,63.5013,85353.0
2021-08-31 14:30:00,68.59,68.62,68.51,68.56,285712.0,63.4921,63.5198,63.418,63.4643,285712.0
2021-08-31 15:00:00,68.55,68.56,68.4,68.41,293616.0,63.455,63.4643,63.3162,63.3254,293616.0
2021-08-31 15:30:00,68.41,68.54,68.39,68.4,847878.0,63.3254,63.4458,63.3069,63.3162,847878.0
2021-09-01 09:30:00,69.37,69.5,69.32,69.45,993793.0,64.2141,64.3344,64.1678,64.2881,993793.0
2021-09-01 10:00:00,69.45,69.51,69.39,69.45,942968.0,64.2881,64.3437,64.2326,64.2881,942968.0
2021-09-01 10:30:00,69.46,69.53,69.44,69.48,301743.0,64.2974,64.3622,64.2789,64.3159,301743.0
2021-09-01 11:00:00,69.48,69.51,69.42,69.45,172027.0,64.3159,64.3437,64.2604,64.2881,172027.0
2021-09-01 11:30:00,69.45,69.5,69.42,69.48,259246.0,64.2881,64.3344,64.2604,64.3159,259246.0
2021-09-01 12:00:00,69.47,69.58,69.45,69.58,506873.0,64.3066,64.4085,64.2881,64.4085,506873.0
2021-09-01 12:30:00,69.58,69.65,69.56,69.6,1097828.0,64.4085,64.4733,64.39,64.427,1097828.0
2021-09-01 13:00:00,69.61,69.63,69.55,69.63,407813.0,64.4362,64.4548,64.3807,64.4548,407813.0
2021-09-01 13:30:00,69.63,69.69,69.61,69.69,284941.0,64.4548,64.5103,64.4362,64.5103,284941.0
2021-09-01 14:00:00,69.69,69.7,69.63,69.65,234157.0,64.5103,64.5196,64.4548,64.4733,234157.0
2021-09-01 14:30:00,69.64,69.65,69.55,69.59,456872.0,64.464,64.4733,64.3807,64.4177,456872.0
2021-09-01 15:00:00,69.59,69.6,69.45,69.48,740303.0,64.4177,64.427,64.2881,64.3159,740303.0
2021-09-01 15:30:00,69.48,69.54,69.45,69.51,1799273.0,64.3159,64.3714,64.2881,64.3437,1799273.0
2021-09-02 09:30:00,69.82,69.89,69.78,69.81,769265.0,64.6306,64.6954,64.5936,64.6214,769265.0
2021-09-02 10:00:00,69.81,69.9,69.79,69.9,256630.0,64.6214,64.7047,64.6029,64.7047,256630.0
2021-09-02 10:30:00,69.9,69.99,69.9,69.98,370535.0,64.7047,64.788,64.7047,64.7787,370535.0
2021-09-02 11:00:00,69.98,70.04,69.98,70.04,215223.0,64.7787,64.8343,64.7787,64.8343,215223.0
2021-09-02 11:30:00,70.03,70.06,70.02,70.03,211228.0,64.825,64.8528,64.8158,64.825,211228.0
2021-09-02 12:00:00,70.03,70.04,69.95,69.95,179321.0,64.825,64.8343,64.751,64.751,179321.0
2021-09-02 12:30:00,69.95,69.96,69.88,69.89,367852.0,64.751,64.7602,64.6862,64.6954,367852.0
2021-09-02 13:00:00,69.89,69.9,69.84,69.86,177487.0,64.6954,64.7047,64.6491,64.6677,177487.0
2021-09-02 13:30:00,69.85,69.86,69.75,69.8,282517.0,64.6584,64.6677,64.5658,64.6121,282517.0
2021-09-02 14:00:00,69.8,69.81,69.73,69.74,391809.0,64.6121,64.6214,64.5473,64.5566,391809.0
2021-09-02 14:30:00,69.74,69.84,69.71,69.84,482642.0,64.5566,64.6491,64.5288,64.6491,482642.0
2021-09-02 15:00:00,69.84,69.85,69.72,69.73,807815.0,64.6491,64.6584,64.5381,64.5473,807815.0
2021-09-02 15:30:00,69.73,69.84,69.68,69.83,2192655.0,64.5473,64.6491,64.501,64.6399,2192655.0
2021-09-03 09:30:00,71.04,71.21,71.04,71.2,1502211.0,65.76,65.9173,65.76,65.9081,1502211.0
2021-09-03 10:00:00,71.19,71.52,71.18,71.51,1180236.0,65.8988,66.2043,65.8896,66.195,1180236.0
2021-09-03 10:30:00,71.51,71.56,71.33,71.4,879091.0,66.195,66.2413,66.0284,66.0932,879091.0
2021-09-03 11:00:00,71.4,71.56,71.39,71.49,492234.0,66.0932,66.2413,66.0839,66.1765,492234.0
2021-09-03 11:30:00,71.49,71.56,71.46,71.5,485185.0,66.1765,66.2413,66.1487,66.1858,485185.0
2021-09-03 12:00:00,71.5,71.59,71.48,71.57,383302.0,66.1858,66.2691,66.1673,66.2506,383302.0
2021-09-03 12:30:00,71.58,71.58,71.53,71.55,330244.0,66.2598,66.2598,66.2135,66.2321,330244.0
2021-09-03 13:00:00,71.55,71.59,71.52,71.59,363166.0,66.2321,66.2691,66.2043,66.2691,363166.0
2021-09-03 13:30:00,71.59,71.68,71.55,71.66,272142.0,66.2691,66.3524,66.2321,66.3339,272142.0
2021-09-03 14:00:00,71.66,71.76,71.65,71.74,405084.0,66.3339,66.4264,66.3246,66.4079,405084.0
2021-09-03 14:30:00,71.74,71.75,71.69,71.71,408907.0,66.4079,66.4172,66.3616,66.3802,408907.0
2021-09-03 15:00:00,71.71,71.8,71.71,71.77,969550.0,66.3802,66.4635,66.3802,66.4357,969550.0
2021-09-03 15:30:00,71.76,71.92,71.75,71.83,2195275.0,66.4264,66.5746,66.4172,66.4912,2195275.0
2021-09-07 09:30:00,71.99,72.06,71.89,72.03,1250903.0,66.6393,66.7041,66.5468,66.6764,1250903.0
2021-09-07 10:00:00,72.03,72.08,71.94,72.05,595462.0,66.6764,66.7227,66.5931,66.6949,595462.0
2021-09-07 10:30:00,72.06,72.2,72.02,72.16,494658.0,66.7041,66.8337,66.6671,66.7967,494658.0
2021-09-07 11:00:00,72.16,72.17,72.04,72.16,434760.0,66.7967,66.806,66.6856,66.7967,434760.0
2021-09-07 11:30:00,72.16,72.27,72.15,72.26,180700.0,66.7967,66.8985,66.7875,66.8893,180700.0
2021-09-07 12:00:00,72.26,72.38,72.25,72.37,206364.0,66.8893,67.0004,66.88,66.9911,206364.0
2021-09-07 12:30:00,72.38,72.48,72.36,72.47,369906.0,67.0004,67.0929,66.9818,67.0837,369906.0
2021-09-07 13:00:00,72.47,72.51,72.43,72.45,336291.0,67.0837,67.1207,67.0466,67.0652,336291.0
2021-09-07 13:30:00,72.46,72.55,72.45,72.52,458634.0,67.0744,67.1577,67.0652,67.13,458634.0
2021-09-07 14:00:00,72.52,72.56,72.49,72.5,577446.0,67.13,67.167,67.1022,67.1114,577446.0
2021-09-07 14:30:00,72.49,72.64,72.49,72.64,800596.0,67.1022,67.241,67.1022,67.241,800596.0
2021-09-07 15:00:00,72.64,72.68,72.62,72.65,935304.0,67.241,67.2781,67.2225,67.2503,935304.0
2021-09-07 15:30:00,72.65,72.67,72.54,72.56,1370149.0,67.2503,67.2688,67.1485,67.167,1370149.0
2021-09-08 09:30:00,72.72,72.8,72.66,72.72,817948.0,67.3151,67.3891,67.2595,67.3151,817948.0
2021-09-08 10:00:00,72.71,72.79,72.56,72.57,241398.0,67.3058,67.3799,67.167,67.1762,241398.0
2021-09-08 10:30:00,72.58,72.58,72.22,72.32,678571.0,67.1855,67.1855,66.8523,66.9448,678571.0
2021-09-08 11:00:00,72.3,72.4,72.24,72.36,231494.0,66.9263,67.0189,66.8708,66.9818,231494.0
2021-09-08 11:30:00,72.36,72.41,72.26,72.28,89154.0,66.9818,67.0281,66.8893,66.9078,89154.0
2021-09-08 12:00:00,72.3,72.52,72.26,72.47,145962.0,66.9263,67.13,66.8893,67.0837,145962.0
2021-09-08 12:30:00,72.46,72.46,72.35,72.41,117205.0,67.0744,67.0744,66.9726,67.0281,117205.0
2021-09-08 13:00:00,72.42,72.45,72.32,72.45,183228.0,67.0374,67.0652,66.9448,67.0652,183228.0
2021-09-08 13:30:00,72.45,72.47,72.38,72.39,100423.0,67.0652,67.0837,67.0004,67.0096,100423.0
2021-09-08 14:00:00,72.38,72.49,72.38,72.43,145534.0,67.0004,67.1022,67.0004,67.0466,145534.0
2021-09-08 14:30:00,72.43,72.45,72.36,72.38,107744.0,67.0466,67.0652,66.9818,67.0004,107744.0
2021-09-08 15:00:00,72.38,72.46,72.36,72.38,181909.0,67.0004,67.0744,66.9818,67.0004,181909.0
2021-09-08 15:30:00,72.38,72.4,72.25,72.25,1010599.0,67.0004,67.0189,66.88,66.88,1010599.0
2021-09-09 09:30:00,72.69,72.84,72.61,72.83,508427.0,67.2873,67.4262,67.2133,67.4169,508427.0
2021-09-09 10:00:00,72.83,72.99,72.8,72.92,962574.0,67.4169,67.565,67.3891,67.5002,962574.0
2021-09-09 10:30:00,72.92,73.03,72.89,72.99,610176.0,67.5002,67.602,67.4725,67.565,610176.0
2021-09-09 11:00:00,72.99,73.04,72.81,72.83,209548.0,67.565,67.6113,67.3984,67.4169,209548.0
2021-09-09 11:30:00,72.82,72.91,72.8,72.89,249225.0,67.4077,67.491,67.3891,67.4725,249225.0
2021-09-09 12:00:00,72.89,72.9,72.81,72.82,462222.0,67.4725,67.4817,67.3984,67.4077,462222.0
2021-09-09 12:30:00,72.82,72.91,72.77,72.84,396043.0,67.4077,67.491,67.3614,67.4262,396043.0
2021-09-09 13:00:00,72.84,72.89,72.71,72.77,444202.0,67.4262,67.4725,67.3058,67.3614,444202.0
2021-09-09 13:30:00,72.77,72.77,72.69,72.73,352288.0,67.3614,67.3614,67.2873,67.3243,352288.0
2021-09-09 14:00:00,72.73,72.83,72.67,72.8,896953.0,67.3243,67.4169,67.2688,67.3891,896953.0
2021-09-09 14:30:00,72.8,72.89,72.74,72.88,467751.0,67.3891,67.4725,67.3336,67.4632,467751.0
2021-09-09 15:00:00,72.88,72.89,72.78,72.87,355460.0,67.4632,67.4725,67.3706,67.4539,355460.0
2021-09-09 15:30:00,72.86,72.99,72.82,72.89,1028348.0,67.4447,67.565,67.4077,67.4725,1028348.0
2021-09-10 09:30:00,73.59,73.65,73.46,73.5,700665.0,68.1204,68.176,68.0001,68.0371,700665.0
2021-09-10 10:00:00,73.51,73.51,73.39,73.44,988777.0,68.0464,68.0464,67.9353,67.9816,988777.0
2021-09-10 10:30:00,73.44,73.44,73.21,73.29,1304913.0,67.9816,67.9816,67.7687,67.8427,1304913.0
2021-09-10 11:00:00,73.29,73.3,73.14,73.17,602502.0,67.8427,67.852,67.7039,67.7316,602502.0
2021-09-10 11:30:00,73.17,73.3,73.15,73.3,290508.0,67.7316,67.852,67.7131,67.852,290508.0
2021-09-10 12:00:00,73.3,73.41,73.27,73.4,204304.0,67.852,67.9538,67.8242,67.9445,204304.0
2021-09-10 12:30:00,73.4,73.42,73.37,73.39,299397.0,67.9445,67.9631,67.9168,67.9353,299397.0
2021-09-10 13:00:00,73.39,73.42,73.29,73.3,660205.0,67.9353,67.9631,67.8427,67.852,660205.0
2021-09-10 13:30:00,73.29,73.34,73.26,73.29,63321.0,67.8427,67.889,67.815,67.8427,63321.0
2021-09-10 14:00:00,73.3,73.31,73.2,73.2,374758.0,67.852,67.8612,67.7594,67.7594,374758.0
2021-09-10 14:30:00,73.2,73.21,73.13,73.14,210983.0,67.7594,67.7687,67.6946,67.7039,210983.0
2021-09-10 15:00:00,73.14,73.15,72.98,73.01,415469.0,67.7039,67.7131,67.5558,67.5835,415469.0
2021-09-10 15:30:00,73.01,73.01,72.75,72.8,1610000.0,67.5835,67.5835,67.3429,67.3891,1610000.0
2021-09-13 09:30:00,73.73,73.77,73.55,73.66,737416.0,68.25,68.287,68.0834,68.1852,737416.0
2021-09-13 10:00:00,73.67,73.69,73.52,73.61,535436.0,68.1945,68.213,68.0556,68.1389,535436.0
2021-09-13 10:30:00,73.61,73.71,73.56,73.69,365412.0,68.1389,68.2315,68.0927,68.213,365412.0
2021-09-13 11:00:00,73.69,73.7,73.47,73.58,570502.0,68.213,68.2223,68.0093,68.1112,570502.0
2021-09-13 11:30:00,73.59,73.72,73.58,73.67,433638.0,68.1204,68.2408,68.1112,68.1945,433638.0
2021-09-13 12:00:00,73.67,73.81,73.65,73.78,549125.0,68.1945,68.3241,68.176,68.2963,549125.0
2021-09-13 12:30:00,73.78,73.85,73.72,73.84,255303.0,68.2963,68.3611,68.2408,68.3518,255303.0
2021-09-13 13:00:00,73.84,73.86,73.71,73.72,265061.0,68.3518,68.3704,68.2315,68.2408,265061.0
2021-09-13 13:30:00,73.72,73.75,73.68,73.73,287612.0,68.2408,68.2685,68.2037,68.25,287612.0
2021-09-13 14:00:00,73.73,73.76,73.68,73.7,170716.0,68.25,68.2778,68.2037,68.2223,170716.0
2021-09-13 14:30:00,73.72,73.74,73.65,73.72,236431.0,68.2408,68.2593,68.176,68.2408,236431.0
2021-09-13 15:00:00,73.7,73.79,73.56,73.78,351627.0,68.2223,68.3056,68.0927,68.2963,351627.0
2021-09-13 15:30:00,73.78,73.83,73.75,73.81,1279916.0,68.2963,68.3426,68.2685,68.3241,1279916.0
2021-09-14 09:30:00,73.82,73.86,73.57,73.59,713332.0,68.3333,68.3704,68.1019,68.1204,713332.0
2021-09-14 10:00:00,73.58,73.64,73.52,73.57,637016.0,68.1112,68.1667,68.0556,68.1019,637016.0
2021-09-14 10:30:00,73.56,73.6,73.47,73.52,568793.0,68.0927,68.1297,68.0093,68.0556,568793.0
2021-09-14 11:00:00,73.52,73.68,73.5,73.67,383365.0,68.0556,68.2037,68.0371,68.1945,383365.0
2021-09-14 11:30:00,73.68,73.7,73.62,73.67,326018.0,68.2037,68.2223,68.1482,68.1945,326018.0
2021-09-14 12:00:00,73.67,73.7,73.59,73.61,152866.0,68.1945,68.2223,68.1204,68.1389,152866.0
2021-09-14 12:30:00,73.61,73.64,73.57,73.59,299593.0,68.1389,68.1667,68.1019,68.1204,299593.0
2021-09-14 13:00:00,73.59,73.65,73.53,73.65,226453.0,68.1204,68.176,68.0649,68.176,226453.0
2021-09-14 13:30:00,73.64,73.66,73.59,73.62,412680.0,68.1667,68.1852,68.1204,68.1482,412680.0
2021-09-14 14:00:00,73.62,73.63,73.44,73.45,499528.0,68.1482,68.1575,67.9816,67.9908,499528.0
2021-09-14 14:30:00,73.45,73.49,73.35,73.41,457050.0,67.9908,68.0279,67.8983,67.9538,457050.0
2021-09-14 15:00:00,73.41,73.51,73.39,73.43,546976.0,67.9538,68.0464,67.9353,67.9723,546976.0
2021-09-14 15:30:00,73.43,73.49,73.37,73.42,1444640.0,67.9723,68.0279,67.9168,67.9631,1444640.0
2021-09-15 09:30:00,73.62,73.87,73.57,73.84,443675.0,68.1482,68.3796,68.1019,68.3518,443675.0
2021-09-15 10:00:00,73.85,73.86,73.68,73.75,552417.0,68.3611,68.3704,68.2037,68.2685,552417.0
2021-09-15 10:30:00,73.75,73.8,73.64,73.73,277862.0,68.2685,68.3148,68.1667,68.25,277862.0
2021-09-15 11:00:00,73.73,73.75,73.65,73.69,503454.0,68.25,68.2685,68.176,68.213,503454.0
2021-09-15 11:30:00,73.69,73.73,73.65,73.73,284837.0,68.213,68.25,68.176,68.25,284837.0
2021-09-15 12:00:00,73.74,73.83,73.7,73.81,166431.0,68.2593,68.3426,68.2223,68.3241,166431.0
2021-09-15 12:30:00,73.81,73.9,73.8,73.89,191488.0,68.3241,68.4074,68.3148,68.3981,191488.0
2021-09-15 13:00:00,73.89,73.97,73.88,73.94,204912.0,68.3981,68.4722,68.3889,68.4444,204912.0
2021-09-15 13:30:00,73.95,73.99,73.93,73.93,164065.0,68.4537,68.4907,68.4352,68.4352,164065.0
2021-09-15 14:00:00,73.94,73.98,73.92,73.96,115075.0,68.4444,68.4814,68.4259,68.4629,115075.0
2021-09-15 14:30:00,73.96,74.02,73.95,73.96,140881.0,68.4629,68.5185,68.4537,68.4629,140881.0
2021-09-15 15:00:00,73.96,74.02,73.9,73.99,1156243.0,68.4629,68.5185,68.4074,68.4907,1156243.0
2021-09-15 15:30:00,73.99,74.12,73.97,74.12,832527.0,68.4907,68.611,68.4722,68.611,832527.0
2021-09-16 09:30:00,73.58,73.7,73.51,73.61,818267.0,68.1112,68.2223,68.0464,68.1389,818267.0
2021-09-16 10:00:00,73.6,73.77,73.51,73.77,824470.0,68.1297,68.287,68.0464,68.287,824470.0
2021-09-16 10:30:00,73.76,73.81,73.65,73.66,1007820.0,68.2778,68.3241,68.176,68.1852,1007820.0
2021-09-16 11:00:00,73.66,73.7,73.61,73.67,639102.0,68.1852,68.2223,68.1389,68.1945,639102.0
2021-09-16 11:30:00,73.68,73.69,73.61,73.67,290857.0,68.2037,68.213,68.1389,68.1945,290857.0
2021-09-16 12:00:00,73.68,73.78,73.65,73.73,133269.0,68.2037,68.2963,68.176,68.25,133269.0
2021-09-16 12:30:00,73.73,73.8,73.72,73.76,297458.0,68.25,68.3148,68.2408,68.2778,297458.0
2021-09-16 13:00:00,73.76,73.86,73.74,73.83,351711.0,68.2778,68.3704,68.2593,68.3426,351711.0
2021-09-16 13:30:00,73.84,73.9,73.8,73.9,335062.0,68.3518,68.4074,68.3148,68.4074,335062.0
2021-09-16 14:00:00,73.9,73.98,73.88,73.96,308334.0,68.4074,68.4814,68.3889,68.4629,308334.0
2021-09-16 14:30:00,73.97,73.99,73.92,73.98,365928.0,68.4722,68.4907,68.4259,68.4814,365928.0
2021-09-16 15:00:00,73.98,74.01,73.86,73.86,284140.0,68.4814,68.5092,68.3704,68.3704,284140.0
2021-09-16 15:30:00,73.86,74.0,73.86,73.96,851748.0,68.3704,68.5,68.3704,68.4629,851748.0
2021-09-17 09:30:00,73.46,73.56,73.36,73.42,1090818.0,68.0001,68.0927,67.9075,67.9631,1090818.0
2021-09-17 10:00:00,73.42,73.47,73.29,73.37,1020934.0,67.9631,68.0093,67.8427,67.9168,1020934.0
2021-09-17 10:30:00,73.37,73.38,73.23,73.31,656917.0,67.9168,67.926,67.7872,67.8612,656917.0
2021-09-17 11:00:00,73.31,73.43,73.22,73.33,589552.0,67.8612,67.9723,67.7779,67.8798,589552.0
2021-09-17 11:30:00,73.32,73.32,73.18,73.29,283383.0,67.8705,67.8705,67.7409,67.8427,283383.0
2021-09-17 12:00:00,73.28,73.4,73.24,73.35,534513.0,67.8335,67.9445,67.7964,67.8983,534513.0
2021-09-17 12:30:00,73.35,73.4,73.32,73.32,221211.0,67.8983,67.9445,67.8705,67.8705,221211.0
2021-09-17 13:00:00,73.34,73.35,73.25,73.31,102264.0,67.889,67.8983,67.8057,67.8612,102264.0
2021-09-17 13:30:00,73.3,73.31,73.15,73.21,1173220.0,67.852,67.8612,67.7131,67.7687,1173220.0
2021-09-17 14:00:00,73.2,73.33,73.19,73.28,228432.0,67.7594,67.8798,67.7502,67.8335,228432.0
2021-09-17 14:30:00,73.27,73.41,73.26,73.37,197711.0,67.8242,67.9538,67.815,67.9168,197711.0
2021-09-17 15:00:00,73.37,73.44,73.35,73.4,500687.0,67.9168,67.9816,67.8983,67.9445,500687.0
2021-09-17 15:30:00,73.41,73.5,73.31,73.41,1235357.0,67.9538,68.0371,67.8612,67.9538,1235357.0
2021-09-20 09:30:00,72.21,72.52,72.13,72.43,2346766.0,66.843,67.13,66.7689,67.0466,2346766.0
2021-09-20 10:00:00,72.42,72.44,72.14,72.3,917121.0,67.0374,67.0559,66.7782,66.9263,917121.0
2021-09-20 10:30:00,72.3,72.42,72.24,72.31,1172874.0,66.9263,67.0374,66.8708,66.9356,1172874.0
2021-09-20 11:00:00,72.3,72.52,72.26,72.49,845107.0,66.9263,67.13,66.8893,67.1022,845107.0
2021-09-20 11:30:00,72.49,72.5,72.27,72.28,593840.0,67.1022,67.1114,66.8985,66.9078,593840.0
2021-09-20 12:00:00,72.28,72.29,72.14,72.21,535394.0,66.9078,66.9171,66.7782,66.843,535394.0
2021-09-20 12:30:00,72.2,72.23,72.09,72.1,391936.0,66.8337,66.8615,66.7319,66.7412,391936.0
2021-09-20 13:00:00,72.11,72.24,72.0,72.23,383544.0,66.7504,66.8708,66.6486,66.8615,383544.0
2021-09-20 13:30:00,72.23,72.23,72.13,72.17,459134.0,66.8615,66.8615,66.7689,66.806,459134.0
2021-09-20 14:00:00,72.17,72.22,71.93,71.96,432528.0,66.806,66.8523,66.5838,66.6116,432528.0
2021-09-20 14:30:00,71.95,72.1,71.94,72.03,575435.0,66.6023,66.7412,66.5931,66.6764,575435.0
2021-09-20 15:00:00,72.03,72.16,71.88,72.16,1099941.0,66.6764,66.7967,66.5375,66.7967,1099941.0
2021-09-20 15:30:00,72.16,72.44,72.13,72.37,1584379.0,66.7967,67.0559,66.7689,66.9911,1584379.0
2021-09-21 09:30:00,73.31,73.31,73.15,73.2,1323575.0,67.8612,67.8612,67.7131,67.7594,1323575.0
2021-09-21 10:00:00,73.2,73.22,73.03,73.09,1181981.0,67.7594,67.7779,67.602,67.6576,1181981.0
2021-09-21 10:30:00,73.09,73.16,72.92,72.95,811609.0,67.6576,67.7224,67.5002,67.528,811609.0
2021-09-21 11:00:00,72.95,73.06,72.89,72.96,415918.0,67.528,67.6298,67.4725,67.5373,415918.0
2021-09-21 11:30:00,72.97,73.14,72.96,73.06,603896.0,67.5465,67.7039,67.5373,67.6298,603896.0
2021-09-21 12:00:00,73.08,73.22,73.06,73.17,407374.0,67.6483,67.7779,67.6298,67.7316,407374.0
2021-09-21 12:30:00,73.17,73.21,73.09,73.17,324132.0,67.7316,67.7687,67.6576,67.7316,324132.0
2021-09-21 13:00:00,73.16,73.23,73.11,73.12,594156.0,67.7224,67.7872,67.6761,67.6854,594156.0
2021-09-21 13:30:00,73.12,73.16,73.05,73.11,264626.0,67.6854,67.7224,67.6206,67.6761,264626.0
2021-09-21 14:00:00,73.11,73.18,73.03,73.05,318191.0,67.6761,67.7409,67.602,67.6206,318191.0
2021-09-21 14:30:00,73.04,73.2,73.04,73.09,499207.0,67.6113,67.7594,67.6113,67.6576,499207.0
2021-09-21 15:00:00,73.1,73.19,73.07,73.17,584066.0,67.6668,67.7502,67.6391,67.7316,584066.0
2021-09-21 15:30:00,73.18,73.25,72.98,73.01,974184.0,67.7409,67.8057,67.5558,67.5835,974184.0
2021-09-22 09:30:00,72.39,72.61,72.35,72.61,1441374.0,67.0096,67.2133,66.9726,67.2133,1441374.0
2021-09-22 10:00:00,72.62,72.64,72.53,72.61,358336.0,67.2225,67.241,67.1392,67.2133,358336.0
2021-09-22 10:30:00,72.61,72.65,72.56,72.6,331679.0,67.2133,67.2503,67.167,67.204,331679.0
2021-09-22 11:00:00,72.61,72.68,72.61,72.66,453399.0,67.2133,67.2781,67.2133,67.2595,453399.0
2021-09-22 11:30:00,72.67,72.78,72.65,72.7,286462.0,67.2688,67.3706,67.2503,67.2966,286462.0
2021-09-22 12:00:00,72.7,72.7,72.6,72.64,103631.0,67.2966,67.2966,67.204,67.241,103631.0
2021-09-22 12:30:00,72.65,72.66,72.6,72.61,232548.0,67.2503,67.2595,67.204,67.2133,232548.0
2021-09-22 13:00:00,72.6,72.61,72.51,72.55,179865.0,67.204,67.2133,67.1207,67.1577,179865.0
2021-09-22 13:30:00,72.54,72.55,72.45,72.47,77511.0,67.1485,67.1577,67.0652,67.0837,77511.0
2021-09-22 14:00:00,72.46,72.87,72.29,72.78,826114.0,67.0744,67.4539,66.9171,67.3706,826114.0
2021-09-22 14:30:00,72.78,72.85,72.3,72.46,731747.0,67.3706,67.4354,66.9263,67.0744,731747.0
2021-09-22 15:00:00,72.45,72.74,72.4,72.61,757245.0,67.0652,67.3336,67.0189,67.2133,757245.0
2021-09-22 15:30:00,72.6,72.66,72.45,72.53,1302234.0,67.204,67.2595,67.0652,67.1392,1302234.0
2021-09-23 09:30:00,72.65,72.96,72.65,72.89,639132.0,67.2503,67.5373,67.2503,67.4725,639132.0
2021-09-23 10:00:00,72.89,73.01,72.89,72.97,567758.0,67.4725,67.5835,67.4725,67.5465,567758.0
2021-09-23 10:30:00,72.97,73.0,72.88,72.93,288361.0,67.5465,67.5743,67.4632,67.5095,288361.0
2021-09-23 11:00:00,72.93,72.94,72.82,72.83,290985.0,67.5095,67.5187,67.4077,67.4169,290985.0
2021-09-23 11:30:00,72.83,72.88,72.74,72.8,522238.0,67.4169,67.4632,67.3336,67.3891,522238.0
2021-09-23 12:00:00,72.81,72.93,72.78,72.92,284653.0,67.3984,67.5095,67.3706,67.5002,284653.0
2021-09-23 12:30:00,72.93,72.97,72.91,72.92,183461.0,67.5095,67.5465,67.491,67.5002,183461.0
2021-09-23 13:00:00,72.93,72.97,72.91,72.95,122751.0,67.5095,67.5465,67.491,67.528,122751.0
2021-09-23 13:30:00,72.95,73.04,72.94,73.0,328403.0,67.528,67.6113,67.5187,67.5743,328403.0
2021-09-23 14:00:00,73.01,73.01,72.9,72.93,140015.0,67.5835,67.5835,67.4817,67.5095,140015.0
2021-09-23 14:30:00,72.93,72.96,72.88,72.88,272221.0,67.5095,67.5373,67.4632,67.4632,272221.0
2021-09-23 15:00:00,72.89,72.96,72.87,72.92,200666.0,67.4725,67.5373,67.4539,67.5002,200666.0
2021-09-23 15:30:00,72.91,72.94,72.87,72.92,1086288.0,67.491,67.5187,67.4539,67.5002,1086288.0
2021-09-24 09:30:00,72.52,72.74,72.51,72.73,470607.0,67.13,67.3336,67.1207,67.3243,470607.0
2021-09-24 10:00:00,72.73,72.77,72.6,72.63,445510.0,67.3243,67.3614,67.204,67.2318,445510.0
2021-09-24 10:30:00,72.64,72.65,72.56,72.64,346895.0,67.241,67.2503,67.167,67.241,346895.0
2021-09-24 11:00:00,72.64,72.71,72.56,72.56,160915.0,67.241,67.3058,67.167,67.167,160915.0
2021-09-24 11:30:00,72.57,72.65,72.55,72.62,236598.0,67.1762,67.2503,67.1577,67.2225,236598.0
2021-09-24 12:00:00,72.62,72.68,72.59,72.66,458520.0,67.2225,67.2781,67.1948,67.2595,458520.0
2021-09-24 12:30:00,72.66,72.66,72.59,72.61,274155.0,67.2595,67.2595,67.1948,67.2133,274155.0
2021-09-24 13:00:00,72.61,72.63,72.59,72.63,152931.0,67.2133,67.2318,67.1948,67.2318,152931.0
2021-09-24 13:30:00,72.63,72.64,72.58,72.59,229271.0,67.2318,67.241,67.1855,67.1948,229271.0
2021-09-24 14:00:00,72.58,72.61,72.57,72.61,175029.0,67.1855,67.2133,67.1762,67.2133,175029.0
2021-09-24 14:30:00,72.61,72.69,72.6,72.68,277379.0,67.2133,67.2873,67.204,67.2781,277379.0
2021-09-24 15:00:00,72.68,72.69,72.63,72.67,390575.0,67.2781,67.2873,67.2318,67.2688,390575.0
2021-09-24 15:30:00,72.67,72.74,72.65,72.67,950763.0,67.2688,67.3336,67.2503,67.2688,950763.0
2021-09-27 09:30:00,72.44,72.58,72.38,72.57,746783.0,67.0559,67.1855,67.0004,67.1762,746783.0
2021-09-27 10:00:00,72.56,72.67,72.54,72.65,385599.0,67.167,67.2688,67.1485,67.2503,385599.0
2021-09-27 10:30:00,72.65,72.68,72.52,72.52,541553.0,67.2503,67.2781,67.13,67.13,541553.0
2021-09-27 11:00:00,72.52,72.58,72.5,72.52,478229.0,67.13,67.1855,67.1114,67.13,478229.0
2021-09-27 11:30:00,72.52,72.54,72.44,72.5,342383.0,67.13,67.1485,67.0559,67.1114,342383.0
2021-09-27 12:00:00,72.5,72.59,72.48,72.59,411294.0,67.1114,67.1948,67.0929,67.1948,411294.0
2021-09-27 12:30:00,72.58,72.6,72.53,72.56,601183.0,67.1855,67.204,67.1392,67.167,601183.0
2021-09-27 13:00:00,72.56,72.61,72.53,72.59,459743.0,67.167,67.2133,67.1392,67.1948,459743.0
2021-09-27 13:30:00,72.59,72.61,72.54,72.61,306665.0,67.1948,67.2133,67.1485,67.2133,306665.0
2021-09-27 14:00:00,72.61,72.63,72.58,72.61,249683.0,67.2133,67.2318,67.1855,67.2133,249683.0
2021-09-27 14:30:00,72.61,72.62,72.53,72.54,195922.0,67.2133,67.2225,67.1392,67.1485,195922.0
2021-09-27 15:00:00,72.55,72.61,72.53,72.56,149036.0,67.1577,67.2133,67.1392,67.167,149036.0
2021-09-27 15:30:00,72.56,72.61,72.51,72.59,905097.0,67.167,67.2133,67.1207,67.1948,905097.0
2021-09-28 09:30:00,71.55,71.64,71.23,71.34,2688302.0,66.2321,66.3154,65.9358,66.0377,2688302.0
2021-09-28 10:00:00,71.33,71.34,71.03,71.18,906981.0,66.0284,66.0377,65.7507,65.8896,906981.0
2021-09-28 10:30:00,71.19,71.25,71.04,71.07,943886.0,65.8988,65.9543,65.76,65.7877,943886.0
2021-09-28 11:00:00,71.07,71.1,70.94,71.05,970962.0,65.7877,65.8155,65.6674,65.7692,970962.0
2021-09-28 11:30:00,71.06,71.09,70.94,71.07,575443.0,65.7785,65.8062,65.6674,65.7877,575443.0
2021-09-28 12:00:00,71.07,71.16,71.02,71.15,624146.0,65.7877,65.871,65.7414,65.8618,624146.0
2021-09-28 12:30:00,71.14,71.14,70.96,70.98,469746.0,65.8525,65.8525,65.6859,65.7044,469746.0
2021-09-28 13:00:00,70.98,71.13,70.94,71.07,417911.0,65.7044,65.8433,65.6674,65.7877,417911.0
2021-09-28 13:30:00,71.07,71.1,70.96,70.98,338136.0,65.7877,65.8155,65.6859,65.7044,338136.0
2021-09-28 14:00:00,70.98,71.07,70.91,71.06,695263.0,65.7044,65.7877,65.6396,65.7785,695263.0
2021-09-28 14:30:00,71.06,71.14,70.97,71.09,834037.0,65.7785,65.8525,65.6952,65.8062,834037.0
2021-09-28 15:00:00,71.09,71.18,71.03,71.03,1110185.0,65.8062,65.8896,65.7507,65.7507,1110185.0
2021-09-28 15:30:00,71.03,71.14,70.9,71.0,2086986.0,65.7507,65.8525,65.6304,65.7229,2086986.0
2021-09-29 09:30:00,71.11,71.25,71.03,71.2,689025.0,65.8248,65.9543,65.7507,65.9081,689025.0
2021-09-29 10:00:00,71.22,71.28,71.13,71.15,629461.0,65.9266,65.9821,65.8433,65.8618,629461.0
2021-09-29 10:30:00,71.15,71.3,71.07,71.21,358805.0,65.8618,66.0006,65.7877,65.9173,358805.0
2021-09-29 11:00:00,71.23,71.29,71.13,71.14,221306.0,65.9358,65.9914,65.8433,65.8525,221306.0
2021-09-29 11:30:00,71.14,71.18,71.02,71.13,163366.0,65.8525,65.8896,65.7414,65.8433,163366.0
2021-09-29 12:00:00,71.12,71.17,70.95,70.98,157281.0,65.834,65.8803,65.6766,65.7044,157281.0
2021-09-29 12:30:00,70.98,71.05,70.96,71.0,217179.0,65.7044,65.7692,65.6859,65.7229,217179.0
2021-09-29 13:00:00,71.0,71.06,70.94,70.96,197901.0,65.7229,65.7785,65.6674,65.6859,197901.0
2021-09-29 13:30:00,70.95,70.96,70.89,70.94,182664.0,65.6766,65.6859,65.6211,65.6674,182664.0
2021-09-29 14:00:00,70.94,71.12,70.92,71.06,188562.0,65.6674,65.834,65.6489,65.7785,188562.0
2021-09-29 14:30:00,71.07,71.14,71.06,71.1,308629.0,65.7877,65.8525,65.7785,65.8155,308629.0
2021-09-29 15:00:00,71.11,71.14,71.03,71.06,411767.0,65.8248,65.8525,65.7507,65.7785,411767.0
2021-09-29 15:30:00,71.06,71.07,70.88,70.99,1987503.0,65.7785,65.7877,65.6118,65.7137,1987503.0
2021-09-30 09:30:00,70.57,70.67,70.45,70.5,495019.0,65.3249,65.4175,65.2138,65.2601,495019.0
2021-09-30 10:00:00,70.5,70.56,70.42,70.51,585939.0,65.2601,65.3156,65.186,65.2693,585939.0
2021-09-30 10:30:00,70.52,70.54,70.36,70.42,1967352.0,65.2786,65.2971,65.1305,65.186,1967352.0
2021-09-30 11:00:00,70.42,70.67,70.39,70.56,492591.0,65.186,65.4175,65.1583,65.3156,492591.0
2021-09-30 11:30:00,70.56,70.6,70.27,70.34,707839.0,65.3156,65.3527,65.0472,65.112,707839.0
2021-09-30 12:00:00,70.34,70.35,70.19,70.2,559275.0,65.112,65.1212,64.9731,64.9824,559275.0
2021-09-30 12:30:00,70.19,70.33,70.11,70.27,284918.0,64.9731,65.1027,64.8991,65.0472,284918.0
2021-09-30 13:00:00,70.27,70.45,70.24,70.38,597020.0,65.0472,65.2138,65.0194,65.149,597020.0
2021-09-30 13:30:00,70.38,70.44,70.31,70.42,339594.0,65.149,65.2046,65.0842,65.186,339594.0
2021-09-30 14:00:00,70.42,70.52,70.41,70.49,491851.0,65.186,65.2786,65.1768,65.2508,491851.0
2021-09-30 14:30:00,70.49,70.63,70.47,70.52,438041.0,65.2508,65.3804,65.2323,65.2786,438041.0
2021-09-30 15:00:00,70.52,70.64,70.44,70.44,649157.0,65.2786,65.3897,65.2046,65.2046,649157.0
2021-09-30 15:30:00,70.44,70.56,70.21,70.26,2695849.0,65.2046,65.3156,64.9916,65.0379,2695849.0
2021-10-01 09:30:00,69.77,69.83,69.52,69.59,1564324.0,64.5843,64.6399,64.3529,64.4177,1564324.0
2021-10-01 10:00:00,69.6,69.67,69.2,69.33,2548488.0,64.427,64.4918,64.0567,64.1771,2548488.0
2021-10-01 10:30:00,69.32,69.45,69.27,69.44,509784.0,64.1678,64.2881,64.1215,64.2789,509784.0
2021-10-01 11:00:00,69.43,69.58,69.29,69.44,1089576.0,64.2696,64.4085,64.14,64.2789,1089576.0
2021-10-01 11:30:00,69.44,69.66,69.39,69.58,801099.0,64.2789,64.4825,64.2326,64.4085,801099.0
2021-10-01 12:00:00,69.58,69.62,69.5,69.58,307983.0,64.4085,64.4455,64.3344,64.4085,307983.0
2021-10-01 12:30:00,69.58,69.65,69.55,69.59,275159.0,64.4085,64.4733,64.3807,64.4177,275159.0
2021-10-01 13:00:00,69.59,69.72,69.53,69.69,495838.0,64.4177,64.5381,64.3622,64.5103,495838.0
2021-10-01 13:30:00,69.69,69.83,69.69,69.78,477293.0,64.5103,64.6399,64.5103,64.5936,477293.0
2021-10-01 14:00:00,69.79,69.95,69.78,69.91,459672.0,64.6029,64.751,64.5936,64.7139,459672.0
2021-10-01 14:30:00,69.91,69.99,69.84,69.95,470560.0,64.7139,64.788,64.6491,64.751,470560.0
2021-10-01 15:00:00,69.96,70.11,69.96,69.99,500562.0,64.7602,64.8991,64.7602,64.788,500562.0
2021-10-01 15:30:00,69.99,70.09,69.9,69.99,1696652.0,64.788,64.8806,64.7047,64.788,1696652.0
2021-10-04 09:30:00,68.8,68.89,68.61,68.77,1057813.0,63.6864,63.7698,63.5106,63.6587,1057813.0
2021-10-04 10:00:00,68.76,68.79,68.23,68.3,861103.0,63.6494,63.6772,63.1588,63.2236,861103.0
2021-10-04 10:30:00,68.3,68.34,67.52,67.72,2701434.0,63.2236,63.2606,62.5016,62.6867,2701434.0
2021-10-04 11:00:00,67.71,67.97,67.66,67.76,930510.0,62.6775,62.9181,62.6312,62.7237,930510.0
2021-10-04 11:30:00,67.76,67.82,67.59,67.8,907190.0,62.7237,62.7793,62.5664,62.7608,907190.0
2021-10-04 12:00:00,67.8,67.84,67.67,67.76,828152.0,62.7608,62.7978,62.6404,62.7237,828152.0
2021-10-04 12:30:00,67.76,67.81,67.65,67.69,379166.0,62.7237,62.77,62.6219,62.6589,379166.0
2021-10-04 13:00:00,67.68,67.79,67.61,67.65,382560.0,62.6497,62.7515,62.5849,62.6219,382560.0
2021-10-04 13:30:00,67.65,67.7,67.58,67.6,495496.0,62.6219,62.6682,62.5571,62.5756,495496.0
2021-10-04 14:00:00,67.6,67.78,67.6,67.75,499073.0,62.5756,62.7423,62.5756,62.7145,499073.0
2021-10-04 14:30:00,67.74,67.83,67.7,67.76,413664.0,62.7052,62.7885,62.6682,62.7237,413664.0
2021-10-04 15:00:00,67.76,67.93,67.73,67.8,934837.0,62.7237,62.8811,62.696,62.7608,934837.0
2021-10-04 15:30:00,67.8,68.01,67.75,67.99,2237937.0,62.7608,62.9552,62.7145,62.9366,2237937.0
2021-10-05 09:30:00,68.08,68.32,68.01,68.26,1152600.0,63.02,63.2421,62.9552,63.1866,1152600.0
2021-10-05 10:00:00,68.26,68.52,68.25,68.5,819986.0,63.1866,63.4273,63.1773,63.4087,819986.0
2021-10-05 10:30:00,68.5,68.56,68.4,68.47,643488.0,63.4087,63.4643,63.3162,63.381,643488.0
2021-10-05 11:00:00,68.47,68.61,68.45,68.59,758406.0,63.381,63.5106,63.3625,63.4921,758406.0
2021-10-05 11:30:00,68.59,68.62,68.43,68.55,1024873.0,63.4921,63.5198,63.3439,63.455,1024873.0
2021-10-05 12:00:00,68.55,68.58,68.48,68.55,240901.0,63.455,63.4828,63.3902,63.455,240901.0
2021-10-05 12:30:00,68.55,68.56,68.48,68.51,336133.0,63.455,63.4643,63.3902,63.418,336133.0
2021-10-05 13:00:00,68.51,68.56,68.47,68.54,293207.0,63.418,63.4643,63.381,63.4458,293207.0
2021-10-05 13:30:00,68.54,68.61,68.52,68.61,209767.0,63.4458,63.5106,63.4273,63.5106,209767.0
2021-10-05 14:00:00,68.61,68.64,68.55,68.59,297824.0,63.5106,63.5383,63.455,63.4921,297824.0
2021-10-05 14:30:00,68.6,68.63,68.58,68.61,172658.0,63.5013,63.5291,63.4828,63.5106,172658.0
2021-10-05 15:00:00,68.6,68.61,68.52,68.56,784503.0,63.5013,63.5106,63.4273,63.4643,784503.0
2021-10-05 15:30:00,68.56,68.58,68.35,68.39,2447673.0,63.4643,63.4828,63.2699,63.3069,2447673.0
2021-10-06 09:30:00,66.95,67.17,66.7,66.73,1192451.0,61.9739,62.1776,61.7425,61.7703,1192451.0
2021-10-06 10:00:00,66.72,67.21,66.6,67.13,1014003.0,61.761,62.2146,61.65,62.1406,1014003.0
2021-10-06 10:30:00,67.13,67.33,67.03,67.31,1349015.0,62.1406,62.3257,62.048,62.3072,1349015.0
2021-10-06 11:00:00,67.3,67.37,67.14,67.16,833492.0,62.2979,62.3627,62.1498,62.1683,833492.0
2021-10-06 11:30:00,67.16,67.48,67.11,67.46,613658.0,62.1683,62.4646,62.1221,62.446,613658.0
2021-10-06 12:00:00,67.47,67.5,67.16,67.23,450912.0,62.4553,62.4831,62.1683,62.2331,450912.0
2021-10-06 12:30:00,67.22,67.29,67.15,67.18,625770.0,62.2239,62.2887,62.1591,62.1869,625770.0
2021-10-06 13:00:00,67.18,67.32,67.07,67.32,516453.0,62.1869,62.3164,62.085,62.3164,516453.0
2021-10-06 13:30:00,67.32,67.64,67.3,67.57,577497.0,62.3164,62.6127,62.2979,62.5479,577497.0
2021-10-06 14:00:00,67.58,67.79,67.51,67.75,1062185.0,62.5571,62.7515,62.4923,62.7145,1062185.0
2021-10-06 14:30:00,67.75,67.84,67.64,67.65,700146.0,62.7145,62.7978,62.6127,62.6219,700146.0
2021-10-06 15:00:00,67.65,67.82,67.64,67.76,738744.0,62.6219,62.7793,62.6127,62.7237,738744.0
2021-10-06 15:30:00,67.76,67.78,67.63,67.75,1992813.0,62.7237,62.7423,62.6034,62.7145,1992813.0
2021-10-07 09:30:00,67.97,68.25,67.94,68.24,1621109.0,62.9181,63.1773,62.8904,63.1681,1621109.0
2021-10-07 10:00:00,68.24,68.44,68.23,68.36,847330.0,63.1681,63.3532,63.1588,63.2791,847330.0
2021-10-07 10:30:00,68.36,68.44,68.31,68.39,350805.0,63.2791,63.3532,63.2329,63.3069,350805.0
2021-10-07 11:00:00,68.4,68.41,68.31,68.4,717938.0,63.3162,63.3254,63.2329,63.3162,717938.0
2021-10-07 11:30:00,68.4,68.49,68.37,68.43,341270.0,63.3162,63.3995,63.2884,63.3439,341270.0
2021-10-07 12:00:00,68.43,68.45,68.35,68.38,219219.0,63.3439,63.3625,63.2699,63.2977,219219.0
2021-10-07 12:30:00,68.38,68.45,68.35,68.43,282911.0,63.2977,63.3625,63.2699,63.3439,282911.0
2021-10-07 13:00:00,68.42,68.5,68.38,68.5,199221.0,63.3347,63.4087,63.2977,63.4087,199221.0
2021-10-07 13:30:00,68.49,68.53,68.47,68.48,444239.0,63.3995,63.4365,63.381,63.3902,444239.0
2021-10-07 14:00:00,68.47,68.49,68.35,68.39,254305.0,63.381,63.3995,63.2699,63.3069,254305.0
2021-10-07 14:30:00,68.39,68.4,68.27,68.32,726572.0,63.3069,63.3162,63.1958,63.2421,726572.0
2021-10-07 15:00:00,68.31,68.47,68.3,68.41,670714.0,63.2329,63.381,63.2236,63.3254,670714.0
2021-10-07 15:30:00,68.41,68.44,68.14,68.17,2504580.0,63.3254,63.3532,63.0755,63.1033,2504580.0
2021-10-08 09:30:00,68.15,68.21,67.95,68.02,947853.0,63.0848,63.1403,62.8996,62.9644,947853.0
2021-10-08 10:00:00,68.03,68.14,68.03,68.1,342058.0,62.9737,63.0755,62.9737,63.0385,342058.0
2021-10-08 10:30:00,68.1,68.14,68.0,68.03,412804.0,63.0385,63.0755,62.9459,62.9737,412804.0
2021-10-08 11:00:00,68.03,68.12,68.0,68.0,454859.0,62.9737,63.057,62.9459,62.9459,454859.0
2021-10-08 11:30:00,68.0,68.0,67.89,67.92,797478.0,62.9459,62.9459,62.8441,62.8719,797478.0
2021-10-08 12:00:00,67.92,67.95,67.83,67.83,183387.0,62.8719,62.8996,62.7885,62.7885,183387.0
2021-10-08 12:30:00,67.83,67.93,67.82,67.87,152043.0,62.7885,62.8811,62.7793,62.8256,152043.0
2021-10-08 13:00:00,67.88,67.9,67.76,67.83,504038.0,62.8348,62.8533,62.7237,62.7885,504038.0
2021-10-08 13:30:00,67.82,67.92,67.79,67.91,210509.0,62.7793,62.8719,62.7515,62.8626,210509.0
2021-10-08 14:00:00,67.91,68.02,67.9,68.01,282636.0,62.8626,62.9644,62.8533,62.9552,282636.0
2021-10-08 14:30:00,68.01,68.01,67.9,67.91,256634.0,62.9552,62.9552,62.8533,62.8626,256634.0
2021-10-08 15:00:00,67.91,67.96,67.89,67.93,309767.0,62.8626,62.9089,62.8441,62.8811,309767.0
2021-10-08 15:30:00,67.93,67.93,67.75,67.86,1242535.0,62.8811,62.8811,62.7145,62.8163,1242535.0
2021-10-11 09:30:00,68.85,68.96,68.75,68.95,347936.0,63.7327,63.8346,63.6402,63.8253,347936.0
2021-10-11 10:00:00,68.97,68.98,68.86,68.93,195827.0,63.8438,63.8531,63.742,63.8068,195827.0
2021-10-11 10:30:00,68.94,68.95,68.74,68.78,531544.0,63.816,63.8253,63.6309,63.6679,531544.0
2021-10-11 11:00:00,68.76,68.81,68.69,68.71,263979.0,63.6494,63.6957,63.5846,63.6031,263979.0
2021-10-11 11:30:00,68.71,68.77,68.69,68.73,301321.0,63.6031,63.6587,63.5846,63.6216,301321.0
2021-10-11 12:00:00,68.73,68.73,68.53,68.58,191302.0,63.6216,63.6216,63.4365,63.4828,191302.0
2021-10-11 12:30:00,68.59,68.59,68.49,68.51,166668.0,63.4921,63.4921,63.3995,63.418,166668.0
2021-10-11 13:00:00,68.5,68.52,68.36,68.38,277530.0,63.4087,63.4273,63.2791,63.2977,277530.0
2021-10-11 13:30:00,68.37,68.42,68.31,68.36,232311.0,63.2884,63.3347,63.2329,63.2791,232311.0
2021-10-11 14:00:00,68.36,68.44,68.32,68.35,122291.0,63.2791,63.3532,63.2421,63.2699,122291.0
2021-10-11 14:30:00,68.35,68.41,68.32,68.4,262515.0,63.2699,63.3254,63.2421,63.3162,262515.0
2021-10-11 15:00:00,68.39,68.42,68.29,68.29,229258.0,63.3069,63.3347,63.2143,63.2143,229258.0
2021-10-11 15:30:00,68.29,68.32,68.16,68.16,494308.0,63.2143,63.2421,63.094,63.094,494308.0
2021-10-12 09:30:00,67.88,67.99,67.69,67.8,704477.0,62.8348,62.9366,62.6589,62.7608,704477.0
2021-10-12 10:00:00,67.8,67.86,67.65,67.77,356962.0,62.7608,62.8163,62.6219,62.733,356962.0
2021-10-12 10:30:00,67.78,67.86,67.74,67.8,284001.0,62.7423,62.8163,62.7052,62.7608,284001.0
2021-10-12 11:00:00,67.8,67.96,67.8,67.93,428278.0,62.7608,62.9089,62.7608,62.8811,428278.0
2021-10-12 11:30:00,67.93,67.96,67.86,67.92,236108.0,62.8811,62.9089,62.8163,62.8719,236108.0
2021-10-12 12:00:00,67.93,68.03,67.93,67.98,158708.0,62.8811,62.9737,62.8811,62.9274,158708.0
2021-10-12 12:30:00,67.98,67.99,67.84,67.86,156485.0,62.9274,62.9366,62.7978,62.8163,156485.0
2021-10-12 13:00:00,67.87,67.91,67.82,67.89,200695.0,62.8256,62.8626,62.7793,62.8441,200695.0
2021-10-12 13:30:00,67.88,67.96,67.86,67.92,156386.0,62.8348,62.9089,62.8163,62.8719,156386.0
2021-10-12 14:00:00,67.91,68.03,67.88,67.97,143158.0,62.8626,62.9737,62.8348,62.9181,143158.0
2021-10-12 14:30:00,67.97,67.99,67.81,67.81,245707.0,62.9181,62.9366,62.77,62.77,245707.0
2021-10-12 15:00:00,67.81,67.83,67.73,67.83,266321.0,62.77,62.7885,62.696,62.7885,266321.0
2021-10-12 15:30:00,67.82,67.87,67.66,67.71,718920.0,62.7793,62.8256,62.6312,62.6775,718920.0
2021-10-13 09:30:00,67.63,67.75,67.45,67.49,546899.0,62.6034,62.7145,62.4368,62.4738,546899.0
2021-10-13 10:00:00,67.48,67.5,67.31,67.4,248798.0,62.4646,62.4831,62.3072,62.3905,248798.0
2021-10-13 10:30:00,67.39,67.57,67.36,67.5,342297.0,62.3812,62.5479,62.3535,62.4831,342297.0
2021-10-13 11:00:00,67.5,67.6,67.47,67.51,172084.0,62.4831,62.5756,62.4553,62.4923,172084.0
2021-10-13 11:30:00,67.52,67.66,67.47,67.59,398278.0,62.5016,62.6312,62.4553,62.5664,398278.0
2021-10-13 12:00:00,67.59,67.62,67.52,67.6,222342.0,62.5664,62.5941,62.5016,62.5756,222342.0
2021-10-13 12:30:00,67.59,67.64,67.53,67.56,272690.0,62.5664,62.6127,62.5108,62.5386,272690.0
2021-10-13 13:00:00,67.56,67.73,67.56,67.71,201954.0,62.5386,62.696,62.5386,62.6775,201954.0
2021-10-13 13:30:00,67.71,67.75,67.63,67.63,118898.0,62.6775,62.7145,62.6034,62.6034,118898.0
2021-10-13 14:00:00,67.6,67.75,67.57,67.58,231765.0,62.5756,62.7145,62.5479,62.5571,231765.0
2021-10-13 14:30:00,67.57,67.58,67.47,67.53,313872.0,62.5479,62.5571,62.4553,62.5108,313872.0
2021-10-13 15:00:00,67.53,67.61,67.49,67.54,223251.0,62.5108,62.5849,62.4738,62.5201,223251.0
2021-10-13 15:30:00,67.54,67.68,67.54,67.68,709017.0,62.5201,62.6497,62.5201,62.6497,709017.0
2021-10-14 09:30:00,68.41,68.43,68.19,68.26,468623.0,63.3254,63.3439,63.1218,63.1866,468623.0
2021-10-14 10:00:00,68.26,68.44,68.25,68.34,389875.0,63.1866,63.3532,63.1773,63.2606,389875.0
2021-10-14 10:30:00,68.34,68.37,68.28,68.34,138390.0,63.2606,63.2884,63.2051,63.2606,138390.0
2021-10-14 11:00:00,68.34,68.36,68.3,68.34,189981.0,63.2606,63.2791,63.2236,63.2606,189981.0
2021-10-14 11:30:00,68.34,68.43,68.3,68.41,472360.0,63.2606,63.3439,63.2236,63.3254,472360.0
2021-10-14 12:00:00,68.4,68.45,68.39,68.4,393885.0,63.3162,63.3625,63.3069,63.3162,393885.0
2021-10-14 12:30:00,68.4,68.42,68.34,68.37,168157.0,63.3162,63.3347,63.2606,63.2884,168157.0
2021-10-14 13:00:00,68.37,68.38,68.24,68.24,111258.0,63.2884,63.2977,63.1681,63.1681,111258.0
2021-10-14 13:30:00,68.25,68.32,68.25,68.31,135884.0,63.1773,63.2421,63.1773,63.2329,135884.0
2021-10-14 14:00:00,68.31,68.35,68.28,68.34,101748.0,63.2329,63.2699,63.2051,63.2606,101748.0
2021-10-14 14:30:00,68.34,68.36,68.3,68.35,93143.0,63.2606,63.2791,63.2236,63.2699,93143.0
2021-10-14 15:00:00,68.34,68.35,68.28,68.31,247821.0,63.2606,63.2699,63.2051,63.2329,247821.0
2021-10-14 15:30:00,68.31,68.37,68.26,68.34,1331360.0,63.2329,63.2884,63.1866,63.2606,1331360.0
2021-10-15 09:30:00,69.04,69.19,68.96,69.19,781518.0,63.9086,64.0475,63.8346,64.0475,781518.0
2021-10-15 10:00:00,69.2,69.22,68.91,68.93,853413.0,64.0567,64.0752,63.7883,63.8068,853413.0
2021-10-15 10:30:00,68.93,69.19,68.93,69.18,732038.0,63.8068,64.0475,63.8068,64.0382,732038.0
2021-10-15 11:00:00,69.19,69.19,69.11,69.15,206501.0,64.0475,64.0475,63.9734,64.0104,206501.0
2021-10-15 11:30:00,69.15,69.15,68.99,69.0,381385.0,64.0104,64.0104,63.8623,63.8716,381385.0
2021-10-15 12:00:00,68.99,69.02,68.97,69.01,256007.0,63.8623,63.8901,63.8438,63.8808,256007.0
2021-10-15 12:30:00,69.01,69.05,68.98,69.01,177876.0,63.8808,63.9179,63.8531,63.8808,177876.0
2021-10-15 13:00:00,69.0,69.02,68.95,68.97,143175.0,63.8716,63.8901,63.8253,63.8438,143175.0
2021-10-15 13:30:00,68.97,69.04,68.96,69.02,643075.0,63.8438,63.9086,63.8346,63.8901,643075.0
2021-10-15 14:00:00,69.02,69.08,69.0,69.05,621049.0,63.8901,63.9456,63.8716,63.9179,621049.0
2021-10-15 14:30:00,69.05,69.06,68.98,69.05,781052.0,63.9179,63.9271,63.8531,63.9179,781052.0
2021-10-15 15:00:00,69.04,69.05,68.94,69.0,408580.0,63.9086,63.9179,63.816,63.8716,408580.0
2021-10-15 15:30:00,68.99,69.06,68.96,69.06,1113505.0,63.8623,63.9271,63.8346,63.9271,1113505.0
2021-10-18 09:30:00,68.43,68.56,68.33,68.54,657192.0,63.3439,63.4643,63.2514,63.4458,657192.0
2021-10-18 10:00:00,68.55,68.6,68.51,68.6,391987.0,63.455,63.5013,63.418,63.5013,391987.0
2021-10-18 10:30:00,68.6,68.63,68.51,68.62,638298.0,63.5013,63.5291,63.418,63.5198,638298.0
2021-10-18 11:00:00,68.62,68.79,68.61,68.73,356612.0,63.5198,63.6772,63.5106,63.6216,356612.0
2021-10-18 11:30:00,68.72,68.82,68.7,68.81,130576.0,63.6124,63.705,63.5939,63.6957,130576.0
2021-10-18 12:00:00,68.81,68.83,68.74,68.76,199601.0,63.6957,63.7142,63.6309,63.6494,199601.0
2021-10-18 12:30:00,68.77,68.8,68.72,68.75,76379.0,63.6587,63.6864,63.6124,63.6402,76379.0
2021-10-18 13:00:00,68.75,68.78,68.73,68.75,51498.0,63.6402,63.6679,63.6216,63.6402,51498.0
2021-10-18 13:30:00,68.75,68.79,68.71,68.78,214284.0,63.6402,63.6772,63.6031,63.6679,214284.0
2021-10-18 14:00:00,68.78,68.81,68.7,68.75,464737.0,63.6679,63.6957,63.5939,63.6402,464737.0
2021-10-18 14:30:00,68.74,68.81,68.72,68.79,334875.0,63.6309,63.6957,63.6124,63.6772,334875.0
2021-10-18 15:00:00,68.79,68.8,68.74,68.77,187323.0,63.6772,63.6864,63.6309,63.6587,187323.0
2021-10-18 15:30:00,68.77,68.78,68.65,68.7,1022299.0,63.6587,63.6679,63.5476,63.5939,1022299.0
2021-10-19 09:30:00,69.06,69.12,68.98,69.1,1166997.0,63.9271,63.9827,63.8531,63.9641,1166997.0
2021-10-19 10:00:00,69.1,69.25,69.09,69.23,351931.0,63.9641,64.103,63.9549,64.0845,351931.0
2021-10-19 10:30:00,69.24,69.28,69.15,69.26,219026.0,64.0937,64.1308,64.0104,64.1123,219026.0
2021-10-19 11:00:00,69.26,69.33,69.21,69.27,794638.0,64.1123,64.1771,64.066,64.1215,794638.0
2021-10-19 11:30:00,69.27,69.28,69.17,69.2,425442.0,64.1215,64.1308,64.0289,64.0567,425442.0
2021-10-19 12:00:00,69.21,69.24,69.17,69.19,128684.0,64.066,64.0937,64.0289,64.0475,128684.0
2021-10-19 12:30:00,69.19,69.25,69.18,69.25,87901.0,64.0475,64.103,64.0382,64.103,87901.0
2021-10-19 13:00:00,69.25,69.28,69.19,69.24,104749.0,64.103,64.1308,64.0475,64.0937,104749.0
2021-10-19 13:30:00,69.25,69.25,69.19,69.2,132203.0,64.103,64.103,64.0475,64.0567,132203.0
2021-10-19 14:00:00,69.2,69.21,69.14,69.15,101527.0,64.0567,64.066,64.0012,64.0104,101527.0
2021-10-19 14:30:00,69.15,69.18,69.1,69.17,84582.0,64.0104,64.0382,63.9641,64.0289,84582.0
2021-10-19 15:00:00,69.16,69.2,69.12,69.17,336003.0,64.0197,64.0567,63.9827,64.0289,336003.0
2021-10-19 15:30:00,69.17,69.19,69.09,69.14,796357.0,64.0289,64.0475,63.9549,64.0012,796357.0
2021-10-20 09:30:00,68.97,69.02,68.92,68.95,748978.0,63.8438,63.8901,63.7975,63.8253,748978.0
2021-10-20 10:00:00,68.95,69.13,68.92,69.13,399160.0,63.8253,63.9919,63.7975,63.9919,399160.0
2021-10-20 10:30:00,69.13,69.16,69.07,69.08,487377.0,63.9919,64.0197,63.9364,63.9456,487377.0
2021-10-20 11:00:00,69.09,69.15,69.05,69.06,317133.0,63.9549,64.0104,63.9179,63.9271,317133.0
2021-10-20 11:30:00,69.06,69.2,69.03,69.17,196662.0,63.9271,64.0567,63.8993,64.0289,196662.0
2021-10-20 12:00:00,69.17,69.19,69.11,69.17,132410.0,64.0289,64.0475,63.9734,64.0289,132410.0
2021-10-20 12:30:00,69.17,69.22,69.16,69.2,93317.0,64.0289,64.0752,64.0197,64.0567,93317.0
2021-10-20 13:00:00,69.2,69.21,69.02,69.08,353760.0,64.0567,64.066,63.8901,63.9456,353760.0
2021-10-20 13:30:00,69.07,69.12,69.04,69.11,143948.0,63.9364,63.9827,63.9086,63.9734,143948.0
2021-10-20 14:00:00,69.1,69.16,69.09,69.12,124401.0,63.9641,64.0197,63.9549,63.9827,124401.0
2021-10-20 14:30:00,69.12,69.14,69.08,69.13,202298.0,63.9827,64.0012,63.9456,63.9919,202298.0
2021-10-20 15:00:00,69.13,69.13,69.06,69.08,125865.0,63.9919,63.9919,63.9271,63.9456,125865.0
2021-10-20 15:30:00,69.08,69.09,68.99,69.06,927177.0,63.9456,63.9549,63.8623,63.9271,927177.0
2021-10-21 09:30:00,67.89,68.16,67.75,68.05,1529726.0,62.8441,63.094,62.7145,62.9922,1529726.0
2021-10-21 10:00:00,68.05,68.2,68.0,68.18,626504.0,62.9922,63.131,62.9459,63.1125,626504.0
2021-10-21 10:30:00,68.18,68.25,68.11,68.19,564605.0,63.1125,63.1773,63.0477,63.1218,564605.0
2021-10-21 11:00:00,68.18,68.22,67.98,67.98,787894.0,63.1125,63.1496,62.9274,62.9274,787894.0
2021-10-21 11:30:00,67.98,67.98,67.88,67.92,360156.0,62.9274,62.9274,62.8348,62.8719,360156.0
2021-10-21 12:00:00,67.93,67.98,67.87,67.92,440989.0,62.8811,62.9274,62.8256,62.8719,440989.0
2021-10-21 12:30:00,67.91,67.93,67.83,67.89,277757.0,62.8626,62.8811,62.7885,62.8441,277757.0
2021-10-21 13:00:00,67.89,68.06,67.87,68.03,302615.0,62.8441,63.0014,62.8256,62.9737,302615.0
2021-10-21 13:30:00,68.03,68.04,67.89,67.92,275280.0,62.9737,62.9829,62.8441,62.8719,275280.0
2021-10-21 14:00:00,67.92,67.97,67.87,67.96,201365.0,62.8719,62.9181,62.8256,62.9089,201365.0
2021-10-21 14:30:00,67.95,67.99,67.91,67.95,314303.0,62.8996,62.9366,62.8626,62.8996,314303.0
2021-10-21 15:00:00,67.95,68.08,67.95,67.98,537358.0,62.8996,63.02,62.8996,62.9274,537358.0
2021-10-21 15:30:00,67.99,68.01,67.83,67.87,3278749.0,62.9366,62.9552,62.7885,62.8256,3278749.0
2021-10-22 09:30:00,68.44,68.62,68.41,68.61,683749.0,63.3532,63.5198,63.3254,63.5106,683749.0
2021-10-22 10:00:00,68.61,68.71,68.54,68.71,556181.0,63.5106,63.6031,63.4458,63.6031,556181.0
2021-10-22 10:30:00,68.7,68.7,68.59,68.64,624900.0,63.5939,63.5939,63.4921,63.5383,624900.0
2021-10-22 11:00:00,68.64,68.67,68.29,68.43,1461021.0,63.5383,63.5661,63.2143,63.3439,1461021.0
2021-10-22 11:30:00,68.43,68.47,68.29,68.37,657133.0,63.3439,63.381,63.2143,63.2884,657133.0
2021-10-22 12:00:00,68.37,68.43,68.28,68.43,334922.0,63.2884,63.3439,63.2051,63.3439,334922.0
2021-10-22 12:30:00,68.43,68.56,68.41,68.49,294738.0,63.3439,63.4643,63.3254,63.3995,294738.0
2021-10-22 13:00:00,68.49,68.53,68.46,68.5,147001.0,63.3995,63.4365,63.3717,63.4087,147001.0
2021-10-22 13:30:00,68.5,68.54,68.44,68.44,149205.0,63.4087,63.4458,63.3532,63.3532,149205.0
2021-10-22 14:00:00,68.44,68.54,68.42,68.53,773627.0,63.3532,63.4458,63.3347,63.4365,773627.0
2021-10-22 14:30:00,68.53,68.59,68.45,68.46,292196.0,63.4365,63.4921,63.3625,63.3717,292196.0
2021-10-22 15:00:00,68.45,68.48,68.38,68.38,568199.0,63.3625,63.3902,63.2977,63.2977,568199.0
2021-10-22 15:30:00,68.39,68.49,68.33,68.42,1244505.0,63.3069,63.3995,63.2514,63.3347,1244505.0
2021-10-25 09:30:00,68.28,68.33,68.11,68.3,433053.0,63.2051,63.2514,63.0477,63.2236,433053.0
2021-10-25 10:00:00,68.3,68.41,68.28,68.4,409222.0,63.2236,63.3254,63.2051,63.3162,409222.0
2021-10-25 10:30:00,68.41,68.47,68.34,68.45,433003.0,63.3254,63.381,63.2606,63.3625,433003.0
2021-10-25 11:00:00,68.44,68.61,68.43,68.61,379319.0,63.3532,63.5106,63.3439,63.5106,379319.0
2021-10-25 11:30:00,68.61,68.66,68.56,68.63,411025.0,63.5106,63.5568,63.4643,63.5291,411025.0
2021-10-25 12:00:00,68.63,68.66,68.6,68.62,308082.0,63.5291,63.5568,63.5013,63.5198,308082.0
2021-10-25 12:30:00,68.62,68.63,68.57,68.61,239163.0,63.5198,63.5291,63.4735,63.5106,239163.0
2021-10-25 13:00:00,68.62,68.66,68.61,68.64,112481.0,63.5198,63.5568,63.5106,63.5383,112481.0
2021-10-25 13:30:00,68.64,68.65,68.57,68.59,95899.0,63.5383,63.5476,63.4735,63.4921,95899.0
2021-10-25 14:00:00,68.58,68.61,68.55,68.61,108227.0,63.4828,63.5106,63.455,63.5106,108227.0
2021-10-25 14:30:00,68.61,68.62,68.5,68.52,400940.0,63.5106,63.5198,63.4087,63.4273,400940.0
2021-10-25 15:00:00,68.52,68.53,68.45,68.5,636322.0,63.4273,63.4365,63.3625,63.4087,636322.0
2021-10-25 15:30:00,68.5,68.52,68.43,68.46,2117839.0,63.4087,63.4273,63.3439,63.3717,2117839.0
2021-10-26 09:30:00,68.91,68.92,68.8,68.85,724115.0,63.7883,63.7975,63.6864,63.7327,724115.0
2021-10-26 10:00:00,68.84,68.89,68.79,68.86,419700.0,63.7235,63.7698,63.6772,63.742,419700.0
2021-10-26 10:30:00,68.85,68.88,68.8,68.81,286697.0,63.7327,63.7605,63.6864,63.6957,286697.0
2021-10-26 11:00:00,68.82,68.83,68.74,68.81,252575.0,63.705,63.7142,63.6309,63.6957,252575.0
2021-10-26 11:30:00,68.81,68.82,68.61,68.62,424480.0,63.6957,63.705,63.5106,63.5198,424480.0
2021-10-26 12:00:00,68.62,68.64,68.55,68.6,253804.0,63.5198,63.5383,63.455,63.5013,253804.0
2021-10-26 12:30:00,68.59,68.62,68.4,68.51,360193.0,63.4921,63.5198,63.3162,63.418,360193.0
2021-10-26 13:00:00,68.5,68.56,68.45,68.49,273963.0,63.4087,63.4643,63.3625,63.3995,273963.0
2021-10-26 13:30:00,68.49,68.6,68.48,68.53,217717.0,63.3995,63.5013,63.3902,63.4365,217717.0
2021-10-26 14:00:00,68.53,68.58,68.51,68.52,220440.0,63.4365,63.4828,63.418,63.4273,220440.0
2021-10-26 14:30:00,68.52,68.57,68.47,68.54,191158.0,63.4273,63.4735,63.381,63.4458,191158.0
2021-10-26 15:00:00,68.54,68.58,68.47,68.47,825827.0,63.4458,63.4828,63.381,63.381,825827.0
2021-10-26 15:30:00,68.47,68.54,68.43,68.43,1522835.0,63.381,63.4458,63.3439,63.3439,1522835.0
2021-10-27 09:30:00,68.29,68.48,68.24,68.48,705428.0,63.2143,63.3902,63.1681,63.3902,705428.0
2021-10-27 10:00:00,68.48,68.54,68.24,68.27,597671.0,63.3902,63.4458,63.1681,63.1958,597671.0
2021-10-27 10:30:00,68.26,68.34,68.25,68.28,525352.0,63.1866,63.2606,63.1773,63.2051,525352.0
2021-10-27 11:00:00,68.28,68.35,68.24,68.25,307709.0,63.2051,63.2699,63.1681,63.1773,307709.0
2021-10-27 11:30:00,68.26,68.35,68.23,68.31,294615.0,63.1866,63.2699,63.1588,63.2329,294615.0
2021-10-27 12:00:00,68.31,68.4,68.3,68.4,278567.0,63.2329,63.3162,63.2236,63.3162,278567.0
2021-10-27 12:30:00,68.4,68.42,68.33,68.4,209369.0,63.3162,63.3347,63.2514,63.3162,209369.0
2021-10-27 13:00:00,68.39,68.45,68.39,68.42,231260.0,63.3069,63.3625,63.3069,63.3347,231260.0
2021-10-27 13:30:00,68.42,68.43,68.35,68.41,227576.0,63.3347,63.3439,63.2699,63.3254,227576.0
2021-10-27 14:00:00,68.41,68.44,68.38,68.39,397724.0,63.3254,63.3532,63.2977,63.3069,397724.0
2021-10-27 14:30:00,68.39,68.4,68.29,68.34,372650.0,63.3069,63.3162,63.2143,63.2606,372650.0
2021-10-27 15:00:00,68.34,68.36,68.06,68.09,873956.0,63.2606,63.2791,63.0014,63.0292,873956.0
2021-10-27 15:30:00,68.08,68.16,67.92,67.94,2462420.0,63.02,63.094,62.8719,62.8904,2462420.0
2021-10-28 09:30:00,68.3,68.45,68.28,68.42,921345.0,63.2236,63.3625,63.2051,63.3347,921345.0
2021-10-28 10:00:00,68.41,68.49,68.38,68.49,471090.0,63.3254,63.3995,63.2977,63.3995,471090.0
2021-10-28 10:30:00,68.49,68.6,68.47,68.56,534266.0,63.3995,63.5013,63.381,63.4643,534266.0
2021-10-28 11:00:00,68.55,68.61,68.53,68.56,298763.0,63.455,63.5106,63.4365,63.4643,298763.0
2021-10-28 11:30:00,68.57,68.63,68.5,68.51,419890.0,63.4735,63.5291,63.4087,63.418,419890.0
2021-10-28 12:00:00,68.51,68.6,68.48,68.56,442273.0,63.418,63.5013,63.3902,63.4643,442273.0
2021-10-28 12:30:00,68.55,68.58,68.39,68.41,251516.0,63.455,63.4828,63.3069,63.3254,251516.0
2021-10-28 13:00:00,68.41,68.45,68.39,68.42,368194.0,63.3254,63.3625,63.3069,63.3347,368194.0
2021-10-28 13:30:00,68.42,68.49,68.42,68.44,210236.0,63.3347,63.3995,63.3347,63.3532,210236.0
2021-10-28 14:00:00,68.45,68.49,68.44,68.45,212534.0,63.3625,63.3995,63.3532,63.3625,212534.0
2021-10-28 14:30:00,68.45,68.46,68.41,68.43,168700.0,63.3625,63.3717,63.3254,63.3439,168700.0
2021-10-28 15:00:00,68.42,68.43,68.35,68.35,348110.0,63.3347,63.3439,63.2699,63.2699,348110.0
2021-10-28 15:30:00,68.36,68.54,68.32,68.51,2285077.0,63.2791,63.4458,63.2421,63.418,2285077.0
2021-10-29 09:30:00,68.04,68.2,68.0,68.14,416412.0,62.9829,63.131,62.9459,63.0755,416412.0
2021-10-29 10:00:00,68.13,68.28,68.06,68.09,573376.0,63.0662,63.2051,63.0014,63.0292,573376.0
2021-10-29 10:30:00,68.1,68.25,68.08,68.14,241696.0,63.0385,63.1773,63.02,63.0755,241696.0
2021-10-29 11:00:00,68.15,68.25,68.14,68.23,197863.0,63.0848,63.1773,63.0755,63.1588,197863.0
2021-10-29 11:30:00,68.24,68.38,68.24,68.3,697410.0,63.1681,63.2977,63.1681,63.2236,697410.0
2021-10-29 12:00:00,68.3,68.42,68.29,68.38,207500.0,63.2236,63.3347,63.2143,63.2977,207500.0
2021-10-29 12:30:00,68.38,68.38,68.31,68.32,212396.0,63.2977,63.2977,63.2329,63.2421,212396.0
2021-10-29 13:00:00,68.32,68.41,68.31,68.4,198394.0,63.2421,63.3254,63.2329,63.3162,198394.0
2021-10-29 13:30:00,68.4,68.42,68.33,68.37,209067.0,63.3162,63.3347,63.2514,63.2884,209067.0
2021-10-29 14:00:00,68.37,68.4,68.23,68.28,450194.0,63.2884,63.3162,63.1588,63.2051,450194.0
2021-10-29 14:30:00,68.28,68.37,68.26,68.31,210744.0,63.2051,63.2884,63.1866,63.2329,210744.0
2021-10-29 15:00:00,68.3,68.36,68.28,68.3,452892.0,63.2236,63.2791,63.2051,63.2236,452892.0
2021-10-29 15:30:00,68.3,68.47,68.25,68.4,1969435.0,63.2236,63.381,63.1773,63.3162,1969435.0
2021-11-01 09:30:00,69.38,69.44,69.32,69.38,1537559.0,64.2233,64.2789,64.1678,64.2233,1537559.0
2021-11-01 10:00:00,69.4,69.43,69.27,69.36,692930.0,64.2418,64.2696,64.1215,64.2048,692930.0
2021-11-01 10:30:00,69.37,69.39,69.29,69.37,298365.0,64.2141,64.2326,64.14,64.2141,298365.0
2021-11-01 11:00:00,69.37,69.45,69.36,69.37,771268.0,64.2141,64.2881,64.2048,64.2141,771268.0
2021-11-01 11:30:00,69.37,69.42,69.36,69.4,509762.0,64.2141,64.2604,64.2048,64.2418,509762.0
2021-11-01 12:00:00,69.41,69.44,69.37,69.43,341429.0,64.2511,64.2789,64.2141,64.2696,341429.0
2021-11-01 12:30:00,69.43,69.43,69.32,69.37,341678.0,64.2696,64.2696,64.1678,64.2141,341678.0
2021-11-01 13:00:00,69.36,69.4,69.31,69.34,315432.0,64.2048,64.2418,64.1585,64.1863,315432.0
2021-11-01 13:30:00,69.34,69.34,69.25,69.28,480140.0,64.1863,64.1863,64.103,64.1308,480140.0
2021-11-01 14:00:00,69.27,69.28,69.15,69.23,490564.0,64.1215,64.1308,64.0104,64.0845,490564.0
2021-11-01 14:30:00,69.23,69.33,69.22,69.29,343505.0,64.0845,64.1771,64.0752,64.14,343505.0
2021-11-01 15:00:00,69.28,69.32,69.22,69.3,567528.0,64.1308,64.1678,64.0752,64.1493,567528.0
2021-11-01 15:30:00,69.3,69.47,69.28,69.46,1244791.0,64.1493,64.3066,64.1308,64.2974,1244791.0
2021-11-02 09:30:00,69.27,69.42,69.25,69.4,584393.0,64.1215,64.2604,64.103,64.2418,584393.0
2021-11-02 10:00:00,69.39,69.42,69.33,69.37,327945.0,64.2326,64.2604,64.1771,64.2141,327945.0
2021-11-02 10:30:00,69.37,69.46,69.35,69.46,335060.0,64.2141,64.2974,64.1956,64.2974,335060.0
2021-11-02 11:00:00,69.46,69.52,69.44,69.51,339366.0,64.2974,64.3529,64.2789,64.3437,339366.0
2021-11-02 11:30:00,69.5,69.52,69.43,69.45,387319.0,64.3344,64.3529,64.2696,64.2881,387319.0
2021-11-02 12:00:00,69.45,69.46,69.38,69.4,284691.0,64.2881,64.2974,64.2233,64.2418,284691.0
2021-11-02 12:30:00,69.4,69.45,69.37,69.41,394551.0,64.2418,64.2881,64.2141,64.2511,394551.0
2021-11-02 13:00:00,69.42,69.45,69.38,69.38,458346.0,64.2604,64.2881,64.2233,64.2233,458346.0
2021-11-02 13:30:00,69.38,69.4,69.33,69.39,256023.0,64.2233,64.2418,64.1771,64.2326,256023.0
2021-11-02 14:00:00,69.38,69.4,69.34,69.37,245047.0,64.2233,64.2418,64.1863,64.2141,245047.0
2021-11-02 14:30:00,69.36,69.41,69.35,69.41,184308.0,64.2048,64.2511,64.1956,64.2511,184308.0
2021-11-02 15:00:00,69.41,69.44,69.38,69.43,354513.0,64.2511,64.2789,64.2233,64.2696,354513.0
2021-11-02 15:30:00,69.42,69.47,69.33,69.35,1744817.0,64.2604,64.3066,64.1771,64.1956,1744817.0
2021-11-03 09:30:00,69.3,69.34,69.16,69.22,276896.0,64.1493,64.1863,64.0197,64.0752,276896.0
2021-11-03 10:00:00,69.22,69.26,69.11,69.24,430384.0,64.0752,64.1123,63.9734,64.0937,430384.0
2021-11-03 10:30:00,69.23,69.39,69.23,69.39,384479.0,64.0845,64.2326,64.0845,64.2326,384479.0
2021-11-03 11:00:00,69.38,69.39,69.28,69.36,214663.0,64.2233,64.2326,64.1308,64.2048,214663.0
2021-11-03 11:30:00,69.37,69.4,69.28,69.4,122711.0,64.2141,64.2418,64.1308,64.2418,122711.0
2021-11-03 12:00:00,69.4,69.4,69.23,69.32,407999.0,64.2418,64.2418,64.0845,64.1678,407999.0
2021-11-03 12:30:00,69.32,69.32,69.24,69.3,187879.0,64.1678,64.1678,64.0937,64.1493,187879.0
2021-11-03 13:00:00,69.3,69.33,69.27,69.32,102380.0,64.1493,64.1771,64.1215,64.1678,102380.0
2021-11-03 13:30:00,69.32,69.35,69.27,69.29,150682.0,64.1678,64.1956,64.1215,64.14,150682.0
2021-11-03 14:00:00,69.29,69.54,69.28,69.46,790990.0,64.14,64.3714,64.1308,64.2974,790990.0
2021-11-03 14:30:00,69.45,69.93,69.39,69.82,696393.0,64.2881,64.7325,64.2326,64.6306,696393.0
2021-11-03 15:00:00,69.82,69.84,69.71,69.75,612716.0,64.6306,64.6491,64.5288,64.5658,612716.0
2021-11-03 15:30:00,69.74,69.86,69.72,69.77,985341.0,64.5566,64.6677,64.5381,64.5843,985341.0
2021-11-04 09:30:00,70.05,70.07,69.99,70.06,820797.0,64.8435,64.8621,64.788,64.8528,820797.0
2021-11-04 10:00:00,70.06,70.13,70.01,70.09,245905.0,64.8528,64.9176,64.8065,64.8806,245905.0
2021-11-04 10:30:00,70.11,70.15,70.07,70.09,328314.0,64.8991,64.9361,64.8621,64.8806,328314.0
2021-11-04 11:00:00,70.08,70.12,69.95,69.96,1246353.0,64.8713,64.9083,64.751,64.7602,1246353.0
2021-11-04 11:30:00,69.96,70.07,69.94,70.05,191458.0,64.7602,64.8621,64.7417,64.8435,191458.0
2021-11-04 12:00:00,70.06,70.09,69.95,69.95,165566.0,64.8528,64.8806,64.751,64.751,165566.0
2021-11-04 12:30:00,69.95,69.97,69.92,69.95,159976.0,64.751,64.7695,64.7232,64.751,159976.0
2021-11-04 13:00:00,69.96,70.03,69.94,70.03,130344.0,64.7602,64.825,64.7417,64.825,130344.0
2021-11-04 13:30:00,70.03,70.05,70.0,70.03,122356.0,64.825,64.8435,64.7973,64.825,122356.0
2021-11-04 14:00:00,70.03,70.05,69.96,70.03,388610.0,64.825,64.8435,64.7602,64.825,388610.0
2021-11-04 14:30:00,70.03,70.09,70.01,70.04,325092.0,64.825,64.8806,64.8065,64.8343,325092.0
2021-11-04 15:00:00,70.04,70.09,70.02,70.08,401581.0,64.8343,64.8806,64.8158,64.8713,401581.0
2021-11-04 15:30:00,70.08,70.29,70.06,70.27,1831395.0,64.8713,65.0657,64.8528,65.0472,1831395.0
2021-11-05 09:30:00,70.24,70.24,70.13,70.19,742368.0,65.0194,65.0194,64.9176,64.9731,742368.0
2021-11-05 10:00:00,70.19,70.25,70.08,70.12,566137.0,64.9731,65.0287,64.8713,64.9083,566137.0
2021-11-05 10:30:00,70.12,70.23,70.09,70.21,530010.0,64.9083,65.0102,64.8806,64.9916,530010.0
2021-11-05 11:00:00,70.21,70.28,70.19,70.23,457312.0,64.9916,65.0564,64.9731,65.0102,457312.0
2021-11-05 11:30:00,70.23,70.26,70.18,70.18,324021.0,65.0102,65.0379,64.9639,64.9639,324021.0
2021-11-05 12:00:00,70.18,70.26,70.15,70.24,356103.0,64.9639,65.0379,64.9361,65.0194,356103.0
2021-11-05 12:30:00,70.25,70.29,70.23,70.24,342311.0,65.0287,65.0657,65.0102,65.0194,342311.0
2021-11-05 13:00:00,70.25,70.29,70.07,70.08,283309.0,65.0287,65.0657,64.8621,64.8713,283309.0
2021-11-05 13:30:00,70.08,70.19,70.08,70.18,185621.0,64.8713,64.9731,64.8713,64.9639,185621.0
2021-11-05 14:00:00,70.18,70.26,70.16,70.23,194125.0,64.9639,65.0379,64.9454,65.0102,194125.0
2021-11-05 14:30:00,70.23,70.25,70.19,70.2,203573.0,65.0102,65.0287,64.9731,64.9824,203573.0
2021-11-05 15:00:00,70.21,70.23,70.14,70.21,225728.0,64.9916,65.0102,64.9268,64.9916,225728.0
2021-11-05 15:30:00,70.21,70.4,70.19,70.37,824560.0,64.9916,65.1675,64.9731,65.1398,824560.0
2021-11-08 09:30:00,70.13,70.16,70.06,70.14,405699.0,64.9176,64.9454,64.8528,64.9268,405699.0
2021-11-08 10:00:00,70.14,70.19,70.08,70.13,556589.0,64.9268,64.9731,64.8713,64.9176,556589.0
2021-11-08 10:30:00,70.13,70.18,70.09,70.12,368434.0,64.9176,64.9639,64.8806,64.9083,368434.0
2021-11-08 11:00:00,70.12,70.16,70.02,70.07,343950.0,64.9083,64.9454,64.8158,64.8621,343950.0
2021-11-08 11:30:00,70.08,70.09,70.04,70.06,91164.0,64.8713,64.8806,64.8343,64.8528,91164.0
2021-11-08 12:00:00,70.07,70.08,70.03,70.06,146319.0,64.8621,64.8713,64.825,64.8528,146319.0
2021-11-08 12:30:00,70.06,70.1,70.03,70.07,99297.0,64.8528,64.8898,64.825,64.8621,99297.0
2021-11-08 13:00:00,70.08,70.11,70.05,70.09,150434.0,64.8713,64.8991,64.8435,64.8806,150434.0
2021-11-08 13:30:00,70.09,70.11,70.08,70.1,119476.0,64.8806,64.8991,64.8713,64.8898,119476.0
2021-11-08 14:00:00,70.1,70.14,70.09,70.12,229742.0,64.8898,64.9268,64.8806,64.9083,229742.0
2021-11-08 14:30:00,70.12,70.17,70.11,70.17,170538.0,64.9083,64.9546,64.8991,64.9546,170538.0
2021-11-08 15:00:00,70.16,70.18,70.12,70.14,252419.0,64.9454,64.9639,64.9083,64.9268,252419.0
2021-11-08 15:30:00,70.15,70.21,70.1,70.21,1227345.0,64.9361,64.9916,64.8898,64.9916,1227345.0
2021-11-09 09:30:00,69.88,69.93,69.55,69.56,540341.0,64.6862,64.7325,64.3807,64.39,540341.0
2021-11-09 10:00:00,69.56,69.69,69.53,69.61,680312.0,64.39,64.5103,64.3622,64.4362,680312.0
2021-11-09 10:30:00,69.61,69.66,69.59,69.62,209560.0,64.4362,64.4825,64.4177,64.4455,209560.0
2021-11-09 11:00:00,69.62,69.67,69.52,69.59,224124.0,64.4455,64.4918,64.3529,64.4177,224124.0
2021-11-09 11:30:00,69.6,69.71,69.6,69.64,180279.0,64.427,64.5288,64.427,64.464,180279.0
2021-11-09 12:00:00,69.65,69.72,69.59,69.67,217254.0,64.4733,64.5381,64.4177,64.4918,217254.0
2021-11-09 12:30:00,69.67,69.76,69.64,69.69,278050.0,64.4918,64.5751,64.464,64.5103,278050.0
2021-11-09 13:00:00,69.7,69.75,69.65,69.67,292620.0,64.5196,64.5658,64.4733,64.4918,292620.0
2021-11-09 13:30:00,69.66,69.72,69.66,69.7,653266.0,64.4825,64.5381,64.4825,64.5196,653266.0
2021-11-09 14:00:00,69.7,69.76,69.67,69.69,444678.0,64.5196,64.5751,64.4918,64.5103,444678.0
2021-11-09 14:30:00,69.68,69.78,69.67,69.78,385397.0,64.501,64.5936,64.4918,64.5936,385397.0
2021-11-09 15:00:00,69.78,69.78,69.68,69.73,500434.0,64.5936,64.5936,64.501,64.5473,500434.0
2021-11-09 15:30:00,69.73,69.82,69.71,69.76,1347950.0,64.5473,64.6306,64.5288,64.5751,1347950.0
2021-11-10 09:30:00,69.31,69.42,69.22,69.41,463690.0,64.1585,64.2604,64.0752,64.2511,463690.0
2021-11-10 10:00:00,69.41,69.44,69.32,69.33,213518.0,64.2511,64.2789,64.1678,64.1771,213518.0
2021-11-10 10:30:00,69.33,69.33,69.26,69.31,362486.0,64.1771,64.1771,64.1123,64.1585,362486.0
2021-11-10 11:00:00,69.31,69.37,69.26,69.26,275939.0,64.1585,64.2141,64.1123,64.1123,275939.0
2021-11-10 11:30:00,69.26,69.27,69.19,69.23,525623.0,64.1123,64.1215,64.0475,64.0845,525623.0
2021-11-10 12:00:00,69.23,69.24,69.09,69.1,191580.0,64.0845,64.0937,63.9549,63.9641,191580.0
2021-11-10 12:30:00,69.09,69.14,69.03,69.13,220776.0,63.9549,64.0012,63.8993,63.9919,220776.0
2021-11-10 13:00:00,69.13,69.15,68.96,69.06,520630.0,63.9919,64.0104,63.8346,63.9271,520630.0
2021-11-10 13:30:00,69.06,69.08,68.88,68.94,288246.0,63.9271,63.9456,63.7605,63.816,288246.0
2021-11-10 14:00:00,68.94,68.94,68.71,68.72,254551.0,63.816,63.816,63.6031,63.6124,254551.0
2021-11-10 14:30:00,68.72,68.77,68.64,68.64,311160.0,63.6124,63.6587,63.5383,63.5383,311160.0
2021-11-10 15:00:00,68.65,68.83,68.65,68.74,369034.0,63.5476,63.7142,63.5476,63.6309,369034.0
2021-11-10 15:30:00,68.74,68.77,68.57,68.68,1311531.0,63.6309,63.6587,63.4735,63.5754,1311531.0
2021-11-11 09:30:00,69.25,69.25,69.02,69.14,362351.0,64.103,64.103,63.8901,64.0012,362351.0
2021-11-11 10:00:00,69.14,69.14,69.06,69.09,255591.0,64.0012,64.0012,63.9271,63.9549,255591.0
2021-11-11 10:30:00,69.08,69.21,69.04,69.19,257518.0,63.9456,64.066,63.9086,64.0475,257518.0
2021-11-11 11:00:00,69.19,69.27,69.18,69.22,155464.0,64.0475,64.1215,64.0382,64.0752,155464.0
2021-11-11 11:30:00,69.22,69.29,69.18,69.2,213306.0,64.0752,64.14,64.0382,64.0567,213306.0
2021-11-11 12:00:00,69.19,69.21,69.1,69.12,195736.0,64.0475,64.066,63.9641,63.9827,195736.0
2021-11-11 12:30:00,69.13,69.19,69.12,69.16,129286.0,63.9919,64.0475,63.9827,64.0197,129286.0
2021-11-11 13:00:00,69.16,69.17,69.07,69.11,732910.0,64.0197,64.0289,63.9364,63.9734,732910.0
2021-11-11 13:30:00,69.11,69.12,69.07,69.09,123222.0,63.9734,63.9827,63.9364,63.9549,123222.0
2021-11-11 14:00:00,69.09,69.11,69.07,69.08,88896.0,63.9549,63.9734,63.9364,63.9456,88896.0
2021-11-11 14:30:00,69.09,69.15,69.07,69.09,122842.0,63.9549,64.0104,63.9364,63.9549,122842.0
2021-11-11 15:00:00,69.08,69.12,69.04,69.1,356786.0,63.9456,63.9827,63.9086,63.9641,356786.0
2021-11-11 15:30:00,69.11,69.14,69.06,69.09,711470.0,63.9734,64.0012,63.9271,63.9549,711470.0
2021-11-12 09:30:00,69.75,69.76,69.67,69.69,580612.0,64.5658,64.5751,64.4918,64.5103,580612.0
2021-11-12 10:00:00,69.7,69.82,69.69,69.78,595454.0,64.5196,64.6306,64.5103,64.5936,595454.0
2021-11-12 10:30:00,69.78,69.8,69.71,69.8,367425.0,64.5936,64.6121,64.5288,64.6121,367425.0
2021-11-12 11:00:00,69.8,69.94,69.79,69.92,692313.0,64.6121,64.7417,64.6029,64.7232,692313.0
2021-11-12 11:30:00,69.93,69.96,69.91,69.94,364136.0,64.7325,64.7602,64.7139,64.7417,364136.0
2021-11-12 12:00:00,69.94,69.97,69.9,69.95,220031.0,64.7417,64.7695,64.7047,64.751,220031.0
2021-11-12 12:30:00,69.95,69.96,69.9,69.91,329565.0,64.751,64.7602,64.7047,64.7139,329565.0
2021-11-12 13:00:00,69.91,69.92,69.86,69.9,651025.0,64.7139,64.7232,64.6677,64.7047,651025.0
2021-11-12 13:30:00,69.9,69.95,69.89,69.95,574302.0,64.7047,64.751,64.6954,64.751,574302.0
2021-11-12 14:00:00,69.95,70.02,69.94,69.95,1227419.0,64.751,64.8158,64.7417,64.751,1227419.0
2021-11-12 14:30:00,69.95,69.98,69.92,69.95,904545.0,64.751,64.7787,64.7232,64.751,904545.0
2021-11-12 15:00:00,69.96,70.01,69.94,70.0,1673696.0,64.7602,64.8065,64.7417,64.7973,1673696.0
2021-11-12 15:30:00,70.01,70.1,70.0,70.07,4166361.0,64.8065,64.8898,64.7973,64.8621,4166361.0
2021-11-15 09:30:00,70.11,70.15,70.03,70.09,258593.0,64.8991,64.9361,64.825,64.8806,258593.0
2021-11-15 10:00:00,70.09,70.09,70.01,70.04,318826.0,64.8806,64.8806,64.8065,64.8343,318826.0
2021-11-15 10:30:00,70.03,70.11,70.0,70.08,316900.0,64.825,64.8991,64.7973,64.8713,316900.0
2021-11-15 11:00:00,70.08,70.16,70.07,70.14,304203.0,64.8713,64.9454,64.8621,64.9268,304203.0
2021-11-15 11:30:00,70.14,70.17,69.95,70.01,385618.0,64.9268,64.9546,64.751,64.8065,385618.0
2021-11-15 12:00:00,70.02,70.03,69.95,70.01,209354.0,64.8158,64.825,64.751,64.8065,209354.0
2021-11-15 12:30:00,70.01,70.07,70.01,70.06,80825.0,64.8065,64.8621,64.8065,64.8528,80825.0
2021-11-15 13:00:00,70.06,70.11,70.03,70.07,202262.0,64.8528,64.8991,64.825,64.8621,202262.0
2021-11-15 13:30:00,70.07,70.09,70.05,70.06,115986.0,64.8621,64.8806,64.8435,64.8528,115986.0
2021-11-15 14:00:00,70.06,70.07,70.0,70.03,205966.0,64.8528,64.8621,64.7973,64.825,205966.0
2021-11-15 14:30:00,70.02,70.08,70.01,70.03,199468.0,64.8158,64.8713,64.8065,64.825,199468.0
2021-11-15 15:00:00,70.03,70.08,70.02,70.08,145628.0,64.825,64.8713,64.8158,64.8713,145628.0
2021-11-15 15:30:00,70.08,70.08,69.96,70.02,703376.0,64.8713,64.8713,64.7602,64.8158,703376.0
2021-11-16 09:30:00,69.92,69.96,69.85,69.87,622151.0,64.7232,64.7602,64.6584,64.6769,622151.0
2021-11-16 10:00:00,69.87,69.95,69.86,69.86,245289.0,64.6769,64.751,64.6677,64.6677,245289.0
2021-11-16 10:30:00,69.85,69.91,69.83,69.84,106411.0,64.6584,64.7139,64.6399,64.6491,106411.0
2021-11-16 11:00:00,69.85,69.96,69.85,69.9,324257.0,64.6584,64.7602,64.6584,64.7047,324257.0
2021-11-16 11:30:00,69.9,69.93,69.87,69.89,465515.0,64.7047,64.7325,64.6769,64.6954,465515.0
2021-11-16 12:00:00,69.89,69.93,69.87,69.88,110901.0,64.6954,64.7325,64.6769,64.6862,110901.0
2021-11-16 12:30:00,69.88,69.97,69.87,69.95,228137.0,64.6862,64.7695,64.6769,64.751,228137.0
2021-11-16 13:00:00,69.95,69.99,69.94,69.95,148366.0,64.751,64.788,64.7417,64.751,148366.0
2021-11-16 13:30:00,69.95,69.97,69.94,69.97,163455.0,64.751,64.7695,64.7417,64.7695,163455.0
2021-11-16 14:00:00,69.96,69.98,69.9,69.94,399383.0,64.7602,64.7787,64.7047,64.7417,399383.0
2021-11-16 14:30:00,69.94,69.94,69.89,69.91,323605.0,64.7417,64.7417,64.6954,64.7139,323605.0
2021-11-16 15:00:00,69.9,69.94,69.88,69.9,397980.0,64.7047,64.7417,64.6862,64.7047,397980.0
2021-11-16 15:30:00,69.9,69.92,69.85,69.88,2203509.0,64.7047,64.7232,64.6584,64.6862,2203509.0
2021-11-17 09:30:00,69.38,69.43,69.29,69.33,780836.0,64.2233,64.2696,64.14,64.1771,780836.0
2021-11-17 10:00:00,69.32,69.45,69.31,69.4,244182.0,64.1678,64.2881,64.1585,64.2418,244182.0
2021-11-17 10:30:00,69.4,69.46,69.39,69.41,224113.0,64.2418,64.2974,64.2326,64.2511,224113.0
2021-11-17 11:00:00,69.42,69.46,69.4,69.44,165226.0,64.2604,64.2974,64.2418,64.2789,165226.0
2021-11-17 11:30:00,69.44,69.58,69.43,69.56,207273.0,64.2789,64.4085,64.2696,64.39,207273.0
2021-11-17 12:00:00,69.57,69.59,69.35,69.36,353097.0,64.3992,64.4177,64.1956,64.2048,353097.0
2021-11-17 12:30:00,69.36,69.49,69.32,69.46,228129.0,64.2048,64.3252,64.1678,64.2974,228129.0
2021-11-17 13:00:00,69.47,69.56,69.46,69.53,323845.0,64.3066,64.39,64.2974,64.3622,323845.0
2021-11-17 13:30:00,69.54,69.59,69.51,69.57,74166.0,64.3714,64.4177,64.3437,64.3992,74166.0
2021-11-17 14:00:00,69.57,69.58,69.44,69.5,90285.0,64.3992,64.4085,64.2789,64.3344,90285.0
2021-11-17 14:30:00,69.5,69.52,69.46,69.51,124303.0,64.3344,64.3529,64.2974,64.3437,124303.0
2021-11-17 15:00:00,69.51,69.55,69.42,69.51,317524.0,64.3437,64.3807,64.2604,64.3437,317524.0
2021-11-17 15:30:00,69.51,69.6,69.5,69.57,1036500.0,64.3437,64.427,64.3344,64.3992,1036500.0
2021-11-18 09:30:00,69.6,69.62,69.45,69.47,484070.0,64.427,64.4455,64.2881,64.3066,484070.0
2021-11-18 10:00:00,69.47,69.49,69.31,69.39,527758.0,64.3066,64.3252,64.1585,64.2326,527758.0
2021-11-18 10:30:00,69.39,69.51,69.39,69.51,392617.0,64.2326,64.3437,64.2326,64.3437,392617.0
2021-11-18 11:00:00,69.52,69.59,69.48,69.55,100752.0,64.3529,64.4177,64.3159,64.3807,100752.0
2021-11-18 11:30:00,69.55,69.72,69.55,69.69,255014.0,64.3807,64.5381,64.3807,64.5103,255014.0
2021-11-18 12:00:00,69.69,69.76,69.69,69.76,451427.0,64.5103,64.5751,64.5103,64.5751,451427.0
2021-11-18 12:30:00,69.76,69.77,69.62,69.64,159804.0,64.5751,64.5843,64.4455,64.464,159804.0
2021-11-18 13:00:00,69.64,69.7,69.61,69.64,78756.0,64.464,64.5196,64.4362,64.464,78756.0
2021-11-18 13:30:00,69.63,69.69,69.62,69.67,220847.0,64.4548,64.5103,64.4455,64.4918,220847.0
2021-11-18 14:00:00,69.67,69.7,69.55,69.57,241680.0,64.4918,64.5196,64.3807,64.3992,241680.0
2021-11-18 14:30:00,69.56,69.7,69.54,69.69,219218.0,64.39,64.5196,64.3714,64.5103,219218.0
2021-11-18 15:00:00,69.68,69.74,69.65,69.74,329964.0,64.501,64.5566,64.4733,64.5566,329964.0
2021-11-18 15:30:00,69.73,69.77,69.69,69.76,1976920.0,64.5473,64.5843,64.5103,64.5751,1976920.0
2021-11-19 09:30:00,69.85,69.93,69.78,69.93,780115.0,64.6584,64.7325,64.5936,64.7325,780115.0
2021-11-19 10:00:00,69.93,69.93,69.8,69.82,296966.0,64.7325,64.7325,64.6121,64.6306,296966.0
2021-11-19 10:30:00,69.82,69.9,69.77,69.88,318649.0,64.6306,64.7047,64.5843,64.6862,318649.0
2021-11-19 11:00:00,69.88,69.99,69.87,69.99,103896.0,64.6862,64.788,64.6769,64.788,103896.0
2021-11-19 11:30:00,69.99,70.01,69.93,69.95,178044.0,64.788,64.8065,64.7325,64.751,178044.0
2021-11-19 12:00:00,69.95,70.02,69.94,70.02,103037.0,64.751,64.8158,64.7417,64.8158,103037.0
2021-11-19 12:30:00,70.02,70.08,69.93,69.96,263602.0,64.8158,64.8713,64.7325,64.7602,263602.0
2021-11-19 13:00:00,69.96,70.02,69.88,69.89,219218.0,64.7602,64.8158,64.6862,64.6954,219218.0
2021-11-19 13:30:00,69.88,69.95,69.82,69.94,251894.0,64.6862,64.751,64.6306,64.7417,251894.0
2021-11-19 14:00:00,69.94,69.98,69.92,69.92,176603.0,64.7417,64.7787,64.7232,64.7232,176603.0
2021-11-19 14:30:00,69.92,69.97,69.89,69.95,72421.0,64.7232,64.7695,64.6954,64.751,72421.0
2021-11-19 15:00:00,69.94,69.95,69.87,69.88,293838.0,64.7417,64.751,64.6769,64.6862,293838.0
2021-11-19 15:30:00,69.88,69.94,69.86,69.89,649085.0,64.6862,64.7417,64.6677,64.6954,649085.0
2021-11-22 09:30:00,69.86,70.08,69.81,70.02,542006.0,64.6677,64.8713,64.6214,64.8158,542006.0
2021-11-22 10:00:00,70.03,70.05,69.96,69.99,412409.0,64.825,64.8435,64.7602,64.788,412409.0
2021-11-22 10:30:00,70.0,70.05,69.95,69.96,317451.0,64.7973,64.8435,64.751,64.7602,317451.0
2021-11-22 11:00:00,69.96,69.96,69.84,69.86,447849.0,64.7602,64.7602,64.6491,64.6677,447849.0
2021-11-22 11:30:00,69.86,69.88,69.61,69.67,1081387.0,64.6677,64.6862,64.4362,64.4918,1081387.0
2021-11-22 12:00:00,69.67,69.71,69.61,69.68,577798.0,64.4918,64.5288,64.4362,64.501,577798.0
2021-11-22 12:30:00,69.69,69.73,69.66,69.68,399384.0,64.5103,64.5473,64.4825,64.501,399384.0
2021-11-22 13:00:00,69.68,69.72,69.65,69.7,368656.0,64.501,64.5381,64.4733,64.5196,368656.0
2021-11-22 13:30:00,69.7,69.73,69.66,69.67,276790.0,64.5196,64.5473,64.4825,64.4918,276790.0
2021-11-22 14:00:00,69.67,69.74,69.65,69.72,209741.0,64.4918,64.5566,64.4733,64.5381,209741.0
2021-11-22 14:30:00,69.72,69.8,69.71,69.76,469826.0,64.5381,64.6121,64.5288,64.5751,469826.0
2021-11-22 15:00:00,69.76,69.81,69.73,69.75,328762.0,64.5751,64.6214,64.5473,64.5658,328762.0
2021-11-22 15:30:00,69.75,69.77,69.51,69.57,952379.0,64.5658,64.5843,64.3437,64.3992,952379.0
2021-11-23 09:30:00,69.44,69.69,69.38,69.64,955915.0,64.2789,64.5103,64.2233,64.464,955915.0
2021-11-23 10:00:00,69.64,69.67,69.44,69.46,1022055.0,64.464,64.4918,64.2789,64.2974,1022055.0
2021-11-23 10:30:00,69.46,69.52,69.3,69.32,358491.0,64.2974,64.3529,64.1493,64.1678,358491.0
2021-11-23 11:00:00,69.32,69.48,69.27,69.42,546868.0,64.1678,64.3159,64.1215,64.2604,546868.0
2021-11-23 11:30:00,69.42,69.46,69.3,69.32,325818.0,64.2604,64.2974,64.1493,64.1678,325818.0
2021-11-23 12:00:00,69.33,69.43,69.24,69.42,356329.0,64.1771,64.2696,64.0937,64.2604,356329.0
2021-11-23 12:30:00,69.42,69.45,69.28,69.3,261533.0,64.2604,64.2881,64.1308,64.1493,261533.0
2021-11-23 13:00:00,69.29,69.38,69.27,69.31,238615.0,64.14,64.2233,64.1215,64.1585,238615.0
2021-11-23 13:30:00,69.31,69.46,69.27,69.39,288163.0,64.1585,64.2974,64.1215,64.2326,288163.0
2021-11-23 14:00:00,69.4,69.43,69.32,69.39,424465.0,64.2418,64.2696,64.1678,64.2326,424465.0
2021-11-23 14:30:00,69.39,69.57,69.34,69.51,553437.0,64.2326,64.3992,64.1863,64.3437,553437.0
2021-11-23 15:00:00,69.51,69.56,69.48,69.49,391672.0,64.3437,64.39,64.3159,64.3252,391672.0
2021-11-23 15:30:00,69.5,69.66,69.49,69.64,653580.0,64.3344,64.4825,64.3252,64.464,653580.0
2021-11-24 09:30:00,68.45,68.57,68.33,68.41,1067928.0,63.3625,63.4735,63.2514,63.3254,1067928.0
2021-11-24 10:00:00,68.39,68.52,68.36,68.5,641320.0,63.3069,63.4273,63.2791,63.4087,641320.0
2021-11-24 10:30:00,68.5,68.54,68.43,68.5,227073.0,63.4087,63.4458,63.3439,63.4087,227073.0
2021-11-24 11:00:00,68.49,68.67,68.47,68.63,508607.0,63.3995,63.5661,63.381,63.5291,508607.0
2021-11-24 11:30:00,68.63,68.69,68.58,68.62,499041.0,63.5291,63.5846,63.4828,63.5198,499041.0
2021-11-24 12:00:00,68.61,68.65,68.56,68.57,254488.0,63.5106,63.5476,63.4643,63.4735,254488.0
2021-11-24 12:30:00,68.57,68.64,68.56,68.64,69544.0,63.4735,63.5383,63.4643,63.5383,69544.0
2021-11-24 13:00:00,68.64,68.7,68.63,68.66,137564.0,63.5383,63.5939,63.5291,63.5568,137564.0
2021-11-24 13:30:00,68.66,68.67,68.56,68.56,217484.0,63.5568,63.5661,63.4643,63.4643,217484.0
2021-11-24 14:00:00,68.56,68.63,68.45,68.53,427858.0,63.4643,63.5291,63.3625,63.4365,427858.0
2021-11-24 14:30:00,68.53,68.64,68.53,68.6,433636.0,63.4365,63.5383,63.4365,63.5013,433636.0
2021-11-24 15:00:00,68.6,68.7,68.58,68.69,453824.0,63.5013,63.5939,63.4828,63.5846,453824.0
2021-11-24 15:30:00,68.69,68.75,68.65,68.75,1745515.0,63.5846,63.6402,63.5476,63.6402,1745515.0
2021-11-26 09:30:00,67.6,67.66,67.35,67.45,2318836.0,62.5756,62.6312,62.3442,62.4368,2318836.0
2021-11-26 10:00:00,67.44,67.46,67.28,67.39,872687.0,62.4275,62.446,62.2794,62.3812,872687.0
2021-11-26 10:30:00,67.4,67.47,67.31,67.42,571836.0,62.3905,62.4553,62.3072,62.409,571836.0
2021-11-26 11:00:00,67.41,67.43,66.93,66.94,1334960.0,62.3998,62.4183,61.9554,61.9647,1334960.0
2021-11-26 11:30:00,66.94,66.98,66.71,66.78,1478294.0,61.9647,62.0017,61.7518,61.8166,1478294.0
2021-11-26 12:00:00,66.78,67.0,66.77,67.0,602647.0,61.8166,62.0202,61.8073,62.0202,602647.0
2021-11-26 12:30:00,67.0,67.13,66.78,66.97,963798.0,62.0202,62.1406,61.8166,61.9925,963798.0
2021-11-29 09:30:00,67.32,67.35,67.17,67.22,1068825.0,62.3164,62.3442,62.1776,62.2239,1068825.0
2021-11-29 10:00:00,67.21,67.27,67.09,67.1,667508.0,62.2146,62.2702,62.1035,62.1128,667508.0
2021-11-29 10:30:00,67.1,67.11,66.9,67.03,835568.0,62.1128,62.1221,61.9277,62.048,835568.0
2021-11-29 11:00:00,67.03,67.11,67.0,67.02,678814.0,62.048,62.1221,62.0202,62.0387,678814.0
2021-11-29 11:30:00,67.01,67.17,67.01,67.17,455115.0,62.0295,62.1776,62.0295,62.1776,455115.0
2021-11-29 12:00:00,67.17,67.44,67.16,67.43,364358.0,62.1776,62.4275,62.1683,62.4183,364358.0
2021-11-29 12:30:00,67.44,67.52,67.43,67.46,412590.0,62.4275,62.5016,62.4183,62.446,412590.0
2021-11-29 13:00:00,67.47,67.56,67.42,67.45,426064.0,62.4553,62.5386,62.409,62.4368,426064.0
2021-11-29 13:30:00,67.45,67.49,67.39,67.44,204853.0,62.4368,62.4738,62.3812,62.4275,204853.0
2021-11-29 14:00:00,67.44,67.45,67.34,67.35,223608.0,62.4275,62.4368,62.335,62.3442,223608.0
2021-11-29 14:30:00,67.35,67.36,67.26,67.34,330628.0,62.3442,62.3535,62.2609,62.335,330628.0
2021-11-29 15:00:00,67.34,67.44,67.3,67.33,543954.0,62.335,62.4275,62.2979,62.3257,543954.0
2021-11-29 15:30:00,67.33,67.37,67.06,67.14,1691298.0,62.3257,62.3627,62.0758,62.1498,1691298.0
2021-11-30 09:30:00,66.44,66.56,66.29,66.45,1634494.0,61.5019,61.6129,61.363,61.5111,1634494.0
2021-11-30 10:00:00,66.44,66.65,66.38,66.47,1113083.0,61.5019,61.6962,61.4463,61.5296,1113083.0
2021-11-30 10:30:00,66.47,66.66,65.52,65.52,1632037.0,61.5296,61.7055,60.6502,60.6502,1632037.0
2021-11-30 11:00:00,65.52,65.95,65.39,65.89,1051826.0,60.6502,61.0483,60.5299,60.9927,1051826.0
2021-11-30 11:30:00,65.87,65.92,65.66,65.83,993359.0,60.9742,61.0205,60.7798,60.9372,993359.0
2021-11-30 12:00:00,65.83,65.94,65.7,65.92,526004.0,60.9372,61.039,60.8169,61.0205,526004.0
2021-11-30 12:30:00,65.92,66.05,65.85,65.89,263403.0,61.0205,61.1408,60.9557,60.9927,263403.0
2021-11-30 13:00:00,65.89,66.05,65.89,66.03,280576.0,60.9927,61.1408,60.9927,61.1223,280576.0
2021-11-30 13:30:00,66.03,66.27,66.02,66.26,434817.0,61.1223,61.3445,61.1131,61.3352,434817.0
2021-11-30 14:00:00,66.26,66.32,66.13,66.2,419286.0,61.3352,61.3908,61.2149,61.2797,419286.0
2021-11-30 14:30:00,66.2,66.34,65.97,66.14,661496.0,61.2797,61.4093,61.0668,61.2241,661496.0
2021-11-30 15:00:00,66.13,66.26,66.06,66.14,1215313.0,61.2149,61.3352,61.1501,61.2241,1215313.0
2021-11-30 15:30:00,66.14,66.44,66.13,66.33,2127745.0,61.2241,61.5019,61.2149,61.4,2127745.0
2021-12-01 09:30:00,67.46,67.49,67.27,67.44,1155593.0,62.446,62.4738,62.2702,62.4275,1155593.0
2021-12-01 10:00:00,67.44,67.6,67.33,67.33,552718.0,62.4275,62.5756,62.3257,62.3257,552718.0
2021-12-01 10:30:00,67.32,67.46,67.25,67.4,450858.0,62.3164,62.446,62.2516,62.3905,450858.0
2021-12-01 11:00:00,67.4,67.58,67.37,67.51,676213.0,62.3905,62.5571,62.3627,62.4923,676213.0
2021-12-01 11:30:00,67.51,67.62,67.27,67.33,595716.0,62.4923,62.5941,62.2702,62.3257,595716.0
2021-12-01 12:00:00,67.33,67.49,67.27,67.38,565159.0,62.3257,62.4738,62.2702,62.372,565159.0
2021-12-01 12:30:00,67.4,67.44,67.09,67.1,408572.0,62.3905,62.4275,62.1035,62.1128,408572.0
2021-12-01 13:00:00,67.09,67.2,66.84,66.95,543061.0,62.1035,62.2054,61.8721,61.9739,543061.0
2021-12-01 13:30:00,66.95,66.97,66.53,66.61,3268511.0,61.9739,61.9925,61.5852,61.6592,3268511.0
2021-12-01 14:00:00,66.6,66.68,66.33,66.64,703804.0,61.65,61.724,61.4,61.687,703804.0
2021-12-01 14:30:00,66.62,66.71,66.42,66.49,807411.0,61.6685,61.7518,61.4833,61.5481,807411.0
2021-12-01 15:00:00,66.49,66.53,66.1,66.21,1063819.0,61.5481,61.5852,61.1871,61.2889,1063819.0
2021-12-01 15:30:00,66.2,66.35,65.92,65.95,3450623.0,61.2797,61.4185,61.0205,61.0483,3450623.0
2021-12-02 09:30:00,66.36,66.84,66.31,66.79,1209481.0,61.4278,61.8721,61.3815,61.8258,1209481.0
2021-12-02 10:00:00,66.79,66.84,66.58,66.79,1145714.0,61.8258,61.8721,61.6314,61.8258,1145714.0
2021-12-02 10:30:00,66.79,66.82,66.49,66.79,826637.0,61.8258,61.8536,61.5481,61.8258,826637.0
2021-12-02 11:00:00,66.78,66.84,66.68,66.77,633033.0,61.8166,61.8721,61.724,61.8073,633033.0
2021-12-02 11:30:00,66.77,66.82,66.57,66.79,878332.0,61.8073,61.8536,61.6222,61.8258,878332.0
2021-12-02 12:00:00,66.8,67.05,66.75,67.03,444090.0,61.8351,62.0665,61.7888,62.048,444090.0
2021-12-02 12:30:00,67.04,67.11,66.99,67.01,481287.0,62.0573,62.1221,62.011,62.0295,481287.0
2021-12-02 13:00:00,67.02,67.07,66.8,66.82,931723.0,62.0387,62.085,61.8351,61.8536,931723.0
2021-12-02 13:30:00,66.84,66.96,66.72,66.94,390477.0,61.8721,61.9832,61.761,61.9647,390477.0
2021-12-02 14:00:00,66.94,67.08,66.92,67.06,367389.0,61.9647,62.0943,61.9462,62.0758,367389.0
2021-12-02 14:30:00,67.06,67.12,66.92,66.97,733217.0,62.0758,62.1313,61.9462,61.9925,733217.0
2021-12-02 15:00:00,66.98,67.09,66.89,67.01,776560.0,62.0017,62.1035,61.9184,62.0295,776560.0
2021-12-02 15:30:00,67.02,67.16,66.82,67.01,2300137.0,62.0387,62.1683,61.8536,62.0295,2300137.0
2021-12-03 09:30:00,67.44,67.6,67.15,67.19,1318362.0,62.4275,62.5756,62.1591,62.1961,1318362.0
2021-12-03 10:00:00,67.17,67.24,67.04,67.2,1039313.0,62.1776,62.2424,62.0573,62.2054,1039313.0
2021-12-03 10:30:00,67.2,67.21,66.88,66.9,917439.0,62.2054,62.2146,61.9091,61.9277,917439.0
2021-12-03 11:00:00,66.9,67.09,66.85,67.05,1064400.0,61.9277,62.1035,61.8814,62.0665,1064400.0
2021-12-03 11:30:00,67.05,67.18,66.96,67.0,934380.0,62.0665,62.1869,61.9832,62.0202,934380.0
2021-12-03 12:00:00,67.01,67.13,66.95,67.1,340450.0,62.0295,62.1406,61.9739,62.1128,340450.0
2021-12-03 12:30:00,67.1,67.19,67.03,67.13,350874.0,62.1128,62.1961,62.048,62.1406,350874.0
2021-12-03 13:00:00,67.13,67.26,67.07,67.16,335231.0,62.1406,62.2609,62.085,62.1683,335231.0
2021-12-03 13:30:00,67.15,67.19,67.02,67.11,396817.0,62.1591,62.1961,62.0387,62.1221,396817.0
2021-12-03 14:00:00,67.12,67.2,67.0,67.13,439015.0,62.1313,62.2054,62.0202,62.1406,439015.0
2021-12-03 14:30:00,67.13,67.16,67.01,67.03,592317.0,62.1406,62.1683,62.0295,62.048,592317.0
2021-12-03 15:00:00,67.04,67.24,66.96,67.18,682635.0,62.0573,62.2424,61.9832,62.1869,682635.0
2021-12-03 15:30:00,67.18,67.4,66.97,67.36,1472833.0,62.1869,62.3905,61.9925,62.3535,1472833.0
2021-12-06 09:30:00,67.16,67.27,67.03,67.26,1140580.0,62.1683,62.2702,62.048,62.2609,1140580.0
2021-12-06 10:00:00,67.26,67.41,67.18,67.37,513687.0,62.2609,62.3998,62.1869,62.3627,513687.0
2021-12-06 10:30:00,67.38,67.41,67.19,67.38,667343.0,62.372,62.3998,62.1961,62.372,667343.0
2021-12-06 11:00:00,67.38,67.39,67.18,67.32,365321.0,62.372,62.3812,62.1869,62.3164,365321.0
2021-12-06 11:30:00,67.32,67.37,67.27,67.3,463212.0,62.3164,62.3627,62.2702,62.2979,463212.0
2021-12-06 12:00:00,67.31,67.37,67.25,67.34,405083.0,62.3072,62.3627,62.2516,62.335,405083.0
2021-12-06 12:30:00,67.34,67.41,67.32,67.38,221737.0,62.335,62.3998,62.3164,62.372,221737.0
2021-12-06 13:00:00,67.38,67.44,67.29,67.41,362025.0,62.372,62.4275,62.2887,62.3998,362025.0
2021-12-06 13:30:00,67.41,67.46,67.39,67.44,103777.0,62.3998,62.446,62.3812,62.4275,103777.0
2021-12-06 14:00:00,67.44,67.5,67.37,67.39,193473.0,62.4275,62.4831,62.3627,62.3812,193473.0
2021-12-06 14:30:00,67.39,67.41,67.22,67.28,272773.0,62.3812,62.3998,62.2239,62.2794,272773.0
2021-12-06 15:00:00,67.28,67.41,67.25,67.32,575829.0,62.2794,62.3998,62.2516,62.3164,575829.0
2021-12-06 15:30:00,67.33,67.43,67.27,67.4,1110742.0,62.3257,62.4183,62.2702,62.3905,1110742.0
2021-12-07 09:30:00,68.48,68.64,68.44,68.64,618123.0,63.3902,63.5383,63.3532,63.5383,618123.0
2021-12-07 10:00:00,68.64,68.75,68.61,68.68,781612.0,63.5383,63.6402,63.5106,63.5754,781612.0
2021-12-07 10:30:00,68.67,68.8,68.67,68.74,683097.0,63.5661,63.6864,63.5661,63.6309,683097.0
2021-12-07 11:00:00,68.75,68.83,68.74,68.8,235559.0,63.6402,63.7142,63.6309,63.6864,235559.0
2021-12-07 11:30:00,68.8,68.84,68.77,68.8,754738.0,63.6864,63.7235,63.6587,63.6864,754738.0
2021-12-07 12:00:00,68.8,68.89,68.78,68.82,1065394.0,63.6864,63.7698,63.6679,63.705,1065394.0
2021-12-07 12:30:00,68.82,68.9,68.82,68.89,944670.0,63.705,63.779,63.705,63.7698,944670.0
2021-12-07 13:00:00,68.88,68.89,68.79,68.88,272385.0,63.7605,63.7698,63.6772,63.7605,272385.0
2021-12-07 13:30:00,68.88,68.93,68.84,68.85,202404.0,63.7605,63.8068,63.7235,63.7327,202404.0
2021-12-07 14:00:00,68.84,68.91,68.77,68.87,333681.0,63.7235,63.7883,63.6587,63.7512,333681.0
2021-12-07 14:30:00,68.87,68.92,68.8,68.89,143917.0,63.7512,63.7975,63.6864,63.7698,143917.0
2021-12-07 15:00:00,68.89,68.89,68.75,68.79,394509.0,63.7698,63.7698,63.6402,63.6772,394509.0
2021-12-07 15:30:00,68.8,69.01,68.78,68.98,1319237.0,63.6864,63.8808,63.6679,63.8531,1319237.0
2021-12-08 09:30:00,68.76,68.82,68.64,68.71,824291.0,63.6494,63.705,63.5383,63.6031,824291.0
2021-12-08 10:00:00,68.72,68.8,68.67,68.74,1059279.0,63.6124,63.6864,63.5661,63.6309,1059279.0
2021-12-08 10:30:00,68.74,68.79,68.64,68.67,377399.0,63.6309,63.6772,63.5383,63.5661,377399.0
2021-12-08 11:00:00,68.67,68.82,68.63,68.78,603912.0,63.5661,63.705,63.5291,63.6679,603912.0
2021-12-08 11:30:00,68.78,68.81,68.74,68.78,220853.0,63.6679,63.6957,63.6309,63.6679,220853.0
2021-12-08 12:00:00,68.78,68.84,68.75,68.83,313939.0,63.6679,63.7235,63.6402,63.7142,313939.0
2021-12-08 12:30:00,68.83,68.89,68.82,68.87,276599.0,63.7142,63.7698,63.705,63.7512,276599.0
2021-12-08 13:00:00,68.87,68.9,68.82,68.88,354761.0,63.7512,63.779,63.705,63.7605,354761.0
2021-12-08 13:30:00,68.88,68.89,68.84,68.85,293882.0,63.7605,63.7698,63.7235,63.7327,293882.0
2021-12-08 14:00:00,68.86,68.89,68.83,68.86,299158.0,63.742,63.7698,63.7142,63.742,299158.0
2021-12-08 14:30:00,68.86,68.92,68.83,68.91,200418.0,63.742,63.7975,63.7142,63.7883,200418.0
2021-12-08 15:00:00,68.91,68.98,68.87,68.97,311928.0,63.7883,63.8531,63.7512,63.8438,311928.0
2021-12-08 15:30:00,68.96,68.98,68.84,68.89,999131.0,63.8346,63.8531,63.7235,63.7698,999131.0
2021-12-09 09:30:00,68.35,68.39,68.31,68.32,512881.0,63.2699,63.3069,63.2329,63.2421,512881.0
2021-12-09 10:00:00,68.32,68.35,68.23,68.23,332783.0,63.2421,63.2699,63.1588,63.1588,332783.0
2021-12-09 10:30:00,68.23,68.35,68.2,68.35,184869.0,63.1588,63.2699,63.131,63.2699,184869.0
2021-12-09 11:00:00,68.35,68.37,68.31,68.33,348245.0,63.2699,63.2884,63.2329,63.2514,348245.0
2021-12-09 11:30:00,68.33,68.36,68.29,68.33,195446.0,63.2514,63.2791,63.2143,63.2514,195446.0
2021-12-09 12:00:00,68.33,68.38,68.31,68.38,236791.0,63.2514,63.2977,63.2329,63.2977,236791.0
2021-12-09 12:30:00,68.38,68.5,68.37,68.49,167801.0,63.2977,63.4087,63.2884,63.3995,167801.0
2021-12-09 13:00:00,68.49,68.5,68.44,68.48,321290.0,63.3995,63.4087,63.3532,63.3902,321290.0
2021-12-09 13:30:00,68.47,68.56,68.43,68.48,234850.0,63.381,63.4643,63.3439,63.3902,234850.0
2021-12-09 14:00:00,68.47,68.49,68.42,68.43,209933.0,63.381,63.3995,63.3347,63.3439,209933.0
2021-12-09 14:30:00,68.43,68.45,68.37,68.4,445773.0,63.3439,63.3625,63.2884,63.3162,445773.0
2021-12-09 15:00:00,68.41,68.47,68.29,68.32,519434.0,63.3254,63.381,63.2143,63.2421,519434.0
2021-12-09 15:30:00,68.32,68.48,68.32,68.35,781502.0,63.2421,63.3902,63.2421,63.2699,781502.0
2021-12-10 09:30:00,68.35,68.45,68.27,68.29,651439.0,63.2699,63.3625,63.1958,63.2143,651439.0
2021-12-10 10:00:00,68.29,68.41,68.28,68.39,365057.0,63.2143,63.3254,63.2051,63.3069,365057.0
2021-12-10 10:30:00,68.4,68.4,68.21,68.28,238135.0,63.3162,63.3162,63.1403,63.2051,238135.0
2021-12-10 11:00:00,68.27,68.37,68.21,68.36,448254.0,63.1958,63.2884,63.1403,63.2791,448254.0
2021-12-10 11:30:00,68.36,68.46,68.31,68.34,304806.0,63.2791,63.3717,63.2329,63.2606,304806.0
2021-12-10 12:00:00,68.34,68.41,68.32,68.38,156157.0,63.2606,63.3254,63.2421,63.2977,156157.0
2021-12-10 12:30:00,68.37,68.43,68.33,68.43,113487.0,63.2884,63.3439,63.2514,63.3439,113487.0
2021-12-10 13:00:00,68.43,68.47,68.42,68.43,251305.0,63.3439,63.381,63.3347,63.3439,251305.0
2021-12-10 13:30:00,68.43,68.45,68.38,68.41,135788.0,63.3439,63.3625,63.2977,63.3254,135788.0
2021-12-10 14:00:00,68.41,68.43,68.34,68.38,161345.0,63.3254,63.3439,63.2606,63.2977,161345.0
2021-12-10 14:30:00,68.39,68.41,68.3,68.34,116197.0,63.3069,63.3254,63.2236,63.2606,116197.0
2021-12-10 15:00:00,68.34,68.4,68.31,68.38,136005.0,63.2606,63.3162,63.2329,63.2977,136005.0
2021-12-10 15:30:00,68.38,68.46,68.36,68.39,1331961.0,63.2977,63.3717,63.2791,63.3069,1331961.0
2021-12-13 09:30:00,67.1,67.15,67.0,67.04,741696.0,62.9375,62.9844,62.8437,62.8812,741696.0
2021-12-13 10:00:00,67.04,67.08,66.82,66.89,598166.0,62.8812,62.9187,62.6749,62.7405,598166.0
2021-12-13 10:30:00,66.88,66.97,66.86,66.92,539228.0,62.7311,62.8156,62.7124,62.7687,539228.0
2021-12-13 11:00:00,66.92,66.99,66.88,66.91,432706.0,62.7687,62.8343,62.7311,62.7593,432706.0
2021-12-13 11:30:00,66.92,67.04,66.91,66.99,408953.0,62.7687,62.8812,62.7593,62.8343,408953.0
2021-12-13 12:00:00,66.99,67.09,66.94,67.08,415834.0,62.8343,62.9281,62.7874,62.9187,415834.0
2021-12-13 12:30:00,67.08,67.12,66.98,67.01,67661.0,62.9187,62.9563,62.8249,62.8531,67661.0
2021-12-13 13:00:00,67.01,67.05,66.99,67.0,87450.0,62.8531,62.8906,62.8343,62.8437,87450.0
2021-12-13 13:30:00,67.01,67.07,66.98,67.06,123790.0,62.8531,62.9094,62.8249,62.9,123790.0
2021-12-13 14:00:00,67.06,67.07,66.99,67.04,213804.0,62.9,62.9094,62.8343,62.8812,213804.0
2021-12-13 14:30:00,67.04,67.07,66.99,67.03,310844.0,62.8812,62.9094,62.8343,62.8718,310844.0
2021-12-13 15:00:00,67.03,67.07,66.96,66.97,334595.0,62.8718,62.9094,62.8062,62.8156,334595.0
2021-12-13 15:30:00,66.96,67.01,66.77,66.86,1427486.0,62.8062,62.8531,62.628,62.7124,1427486.0
2021-12-14 09:30:00,66.72,66.9,66.68,66.83,435358.0,62.5811,62.7499,62.5436,62.6843,435358.0
2021-12-14 10:00:00,66.82,66.88,66.73,66.83,376876.0,62.6749,62.7311,62.5905,62.6843,376876.0
2021-12-14 10:30:00,66.83,66.84,66.48,66.54,723820.0,62.6843,62.6936,62.356,62.4122,723820.0
2021-12-14 11:00:00,66.53,66.64,66.52,66.64,250600.0,62.4029,62.506,62.3935,62.506,250600.0
2021-12-14 11:30:00,66.65,66.65,66.49,66.52,354060.0,62.5154,62.5154,62.3653,62.3935,354060.0
2021-12-14 12:00:00,66.52,66.58,66.48,66.57,485061.0,62.3935,62.4498,62.356,62.4404,485061.0
2021-12-14 12:30:00,66.57,66.6,66.5,66.53,134837.0,62.4404,62.4685,62.3747,62.4029,134837.0
2021-12-14 13:00:00,66.53,66.66,66.51,66.65,656157.0,62.4029,62.5248,62.3841,62.5154,656157.0
2021-12-14 13:30:00,66.65,66.66,66.58,66.6,234805.0,62.5154,62.5248,62.4498,62.4685,234805.0
2021-12-14 14:00:00,66.6,66.73,66.59,66.69,599923.0,62.4685,62.5905,62.4591,62.5529,599923.0
2021-12-14 14:30:00,66.68,66.77,66.68,66.73,315343.0,62.5436,62.628,62.5436,62.5905,315343.0
2021-12-14 15:00:00,66.73,66.83,66.72,66.82,563770.0,62.5905,62.6843,62.5811,62.6749,563770.0
2021-12-14 15:30:00,66.82,66.86,66.69,66.81,1474694.0,62.6749,62.7124,62.5529,62.6655,1474694.0
2021-12-15 09:30:00,67.32,67.34,67.22,67.26,669748.0,63.1439,63.1626,63.0501,63.0876,669748.0
2021-12-15 10:00:00,67.26,67.31,67.22,67.29,428597.0,63.0876,63.1345,63.0501,63.1157,428597.0
2021-12-15 10:30:00,67.3,67.36,67.27,67.3,448978.0,63.1251,63.1814,63.097,63.1251,448978.0
2021-12-15 11:00:00,67.31,67.35,67.27,67.27,230678.0,63.1345,63.172,63.097,63.097,230678.0
2021-12-15 11:30:00,67.27,67.31,67.23,67.28,225942.0,63.097,63.1345,63.0594,63.1063,225942.0
2021-12-15 12:00:00,67.28,67.36,67.28,67.36,130720.0,63.1063,63.1814,63.1063,63.1814,130720.0
2021-12-15 12:30:00,67.35,67.41,67.33,67.38,209530.0,63.172,63.2283,63.1532,63.2001,209530.0
2021-12-15 13:00:00,67.39,67.41,67.33,67.38,104659.0,63.2095,63.2283,63.1532,63.2001,104659.0
2021-12-15 13:30:00,67.38,67.53,67.37,67.52,150824.0,63.2001,63.3408,63.1908,63.3314,150824.0
2021-12-15 14:00:00,67.26,67.74,67.16,67.48,1028045.0,63.0876,63.5378,62.9938,63.2939,1028045.0
2021-12-15 14:30:00,67.48,67.75,67.44,67.63,699414.0,63.2939,63.5472,63.2564,63.4346,699414.0
2021-12-15 15:00:00,67.63,68.01,67.6,68.0,1472533.0,63.4346,63.7911,63.4065,63.7817,1472533.0
2021-12-15 15:30:00,67.99,68.02,67.78,67.97,2610795.0,63.7723,63.8004,63.5753,63.7535,2610795.0
2021-12-16 09:30:00,68.29,68.33,68.17,68.25,457012.0,64.0537,64.0912,63.9411,64.0162,457012.0
2021-12-16 10:00:00,68.25,68.32,68.19,68.31,607253.0,64.0162,64.0818,63.9599,64.0724,607253.0
2021-12-16 10:30:00,68.31,68.36,68.28,68.31,392545.0,64.0724,64.1193,64.0443,64.0724,392545.0
2021-12-16 11:00:00,68.33,68.34,68.23,68.33,319156.0,64.0912,64.1006,63.9974,64.0912,319156.0
2021-12-16 11:30:00,68.33,68.34,68.21,68.24,313502.0,64.0912,64.1006,63.9786,64.0068,313502.0
2021-12-16 12:00:00,68.25,68.27,68.1,68.17,216914.0,64.0162,64.0349,63.8755,63.9411,216914.0
2021-12-16 12:30:00,68.17,68.21,68.13,68.13,266560.0,63.9411,63.9786,63.9036,63.9036,266560.0
2021-12-16 13:00:00,68.13,68.2,68.12,68.15,120467.0,63.9036,63.9693,63.8942,63.9224,120467.0
2021-12-16 13:30:00,68.15,68.19,68.1,68.11,153358.0,63.9224,63.9599,63.8755,63.8848,153358.0
2021-12-16 14:00:00,68.11,68.16,68.02,68.07,319160.0,63.8848,63.9317,63.8004,63.8473,319160.0
2021-12-16 14:30:00,68.07,68.17,67.94,68.04,533450.0,63.8473,63.9411,63.7254,63.8192,533450.0
2021-12-16 15:00:00,68.04,68.14,67.94,68.14,480270.0,63.8192,63.913,63.7254,63.913,480270.0
2021-12-16 15:30:00,68.14,68.2,68.02,68.04,1266410.0,63.913,63.9693,63.8004,63.8192,1266410.0
2021-12-17 09:30:00,67.45,67.51,67.33,67.44,1133993.0,63.2658,63.3221,63.1532,63.2564,1133993.0
2021-12-17 10:00:00,67.44,67.46,67.23,67.31,625013.0,63.2564,63.2752,63.0594,63.1345,625013.0
2021-12-17 10:30:00,67.31,67.55,67.27,67.49,887231.0,63.1345,63.3596,63.097,63.3033,887231.0
2021-12-17 11:00:00,67.48,67.61,67.47,67.59,343208.0,63.2939,63.4159,63.2845,63.3971,343208.0
2021-12-17 11:30:00,67.59,67.6,67.37,67.47,300159.0,63.3971,63.4065,63.1908,63.2845,300159.0
2021-12-17 12:00:00,67.47,67.5,67.34,67.47,205704.0,63.2845,63.3127,63.1626,63.2845,205704.0
2021-12-17 12:30:00,67.47,67.53,67.43,67.45,361440.0,63.2845,63.3408,63.247,63.2658,361440.0
2021-12-17 13:00:00,67.45,67.56,67.44,67.54,235466.0,63.2658,63.369,63.2564,63.3502,235466.0
2021-12-17 13:30:00,67.54,67.58,67.49,67.57,224760.0,63.3502,63.3877,63.3033,63.3783,224760.0
2021-12-17 14:00:00,67.57,67.6,67.47,67.49,188571.0,63.3783,63.4065,63.2845,63.3033,188571.0
2021-12-17 14:30:00,67.49,67.58,67.47,67.49,208438.0,63.3033,63.3877,63.2845,63.3033,208438.0
2021-12-17 15:00:00,67.49,67.55,67.38,67.4,263058.0,63.3033,63.3596,63.2001,63.2189,263058.0
2021-12-17 15:30:00,67.41,67.41,67.18,67.19,1913819.0,63.2283,63.2283,63.0125,63.0219,1913819.0
2021-12-20 09:30:00,66.39,66.47,66.27,66.4,756384.0,62.2715,62.3466,62.159,62.2809,756384.0
2021-12-20 10:00:00,66.39,66.48,66.36,66.41,388602.0,62.2715,62.356,62.2434,62.2903,388602.0
2021-12-20 10:30:00,66.39,66.44,66.35,66.37,267623.0,62.2715,62.3184,62.234,62.2528,267623.0
2021-12-20 11:00:00,66.37,66.42,66.31,66.37,255481.0,62.2528,62.2997,62.1965,62.2528,255481.0
2021-12-20 11:30:00,66.38,66.45,66.3,66.44,305662.0,62.2622,62.3278,62.1871,62.3184,305662.0
2021-12-20 12:00:00,66.43,66.47,66.4,66.42,234184.0,62.3091,62.3466,62.2809,62.2997,234184.0
2021-12-20 12:30:00,66.42,66.43,66.36,66.37,105837.0,62.2997,62.3091,62.2434,62.2528,105837.0
2021-12-20 13:00:00,66.37,66.44,66.37,66.42,130384.0,62.2528,62.3184,62.2528,62.2997,130384.0
2021-12-20 13:30:00,66.41,66.58,66.37,66.51,250796.0,62.2903,62.4498,62.2528,62.3841,250796.0
2021-12-20 14:00:00,66.52,66.62,66.51,66.55,374158.0,62.3935,62.4873,62.3841,62.4216,374158.0
2021-12-20 14:30:00,66.55,66.63,66.5,66.58,344179.0,62.4216,62.4967,62.3747,62.4498,344179.0
2021-12-20 15:00:00,66.58,66.64,66.56,66.57,763979.0,62.4498,62.506,62.431,62.4404,763979.0
2021-12-20 15:30:00,66.57,66.72,66.5,66.66,962725.0,62.4404,62.5811,62.3747,62.5248,962725.0
2021-12-21 09:30:00,66.8,66.88,66.74,66.82,483292.0,62.6561,62.7311,62.5998,62.6749,483292.0
2021-12-21 10:00:00,66.82,66.91,66.76,66.79,428342.0,62.6749,62.7593,62.6186,62.6467,428342.0
2021-12-21 10:30:00,66.79,66.81,66.73,66.79,520114.0,62.6467,62.6655,62.5905,62.6467,520114.0
2021-12-21 11:00:00,66.79,66.87,66.77,66.81,340785.0,62.6467,62.7218,62.628,62.6655,340785.0
2021-12-21 11:30:00,66.81,66.99,66.81,66.95,241388.0,62.6655,62.8343,62.6655,62.7968,241388.0
2021-12-21 12:00:00,66.96,67.02,66.93,66.98,225264.0,62.8062,62.8625,62.778,62.8249,225264.0
2021-12-21 12:30:00,66.98,67.03,66.97,67.02,181096.0,62.8249,62.8718,62.8156,62.8625,181096.0
2021-12-21 13:00:00,67.03,67.03,66.94,66.99,116093.0,62.8718,62.8718,62.7874,62.8343,116093.0
2021-12-21 13:30:00,67.0,67.04,66.97,66.99,108423.0,62.8437,62.8812,62.8156,62.8343,108423.0
2021-12-21 14:00:00,67.0,67.08,66.98,67.06,149627.0,62.8437,62.9187,62.8249,62.9,149627.0
2021-12-21 14:30:00,67.06,67.08,67.01,67.08,298669.0,62.9,62.9187,62.8531,62.9187,298669.0
2021-12-21 15:00:00,67.08,67.09,67.0,67.03,136436.0,62.9187,62.9281,62.8437,62.8718,136436.0
2021-12-21 15:30:00,67.03,67.05,66.9,67.05,550391.0,62.8718,62.8906,62.7499,62.8906,550391.0
2021-12-22 09:30:00,66.63,66.65,66.54,66.6,424176.0,62.4967,62.5154,62.4122,62.4685,424176.0
2021-12-22 10:00:00,66.61,66.74,66.57,66.7,461976.0,62.4779,62.5998,62.4404,62.5623,461976.0
2021-12-22 10:30:00,66.7,66.87,66.7,66.85,245790.0,62.5623,62.7218,62.5623,62.703,245790.0
2021-12-22 11:00:00,66.86,66.97,66.84,66.96,148877.0,62.7124,62.8156,62.6936,62.8062,148877.0
2021-12-22 11:30:00,66.97,67.01,66.95,66.99,161635.0,62.8156,62.8531,62.7968,62.8343,161635.0
2021-12-22 12:00:00,67.0,67.03,66.98,67.01,149150.0,62.8437,62.8718,62.8249,62.8531,149150.0
2021-12-22 12:30:00,67.01,67.04,66.99,67.03,106670.0,62.8531,62.8812,62.8343,62.8718,106670.0
2021-12-22 13:00:00,67.02,67.03,66.98,67.0,84982.0,62.8625,62.8718,62.8249,62.8437,84982.0
2021-12-22 13:30:00,67.0,67.03,66.97,67.0,108003.0,62.8437,62.8718,62.8156,62.8437,108003.0
2021-12-22 14:00:00,67.0,67.02,66.95,66.97,128458.0,62.8437,62.8625,62.7968,62.8156,128458.0
2021-12-22 14:30:00,66.97,67.03,66.96,67.03,126570.0,62.8156,62.8718,62.8062,62.8718,126570.0
2021-12-22 15:00:00,67.03,67.08,67.02,67.06,169656.0,62.8718,62.9187,62.8625,62.9,169656.0
2021-12-22 15:30:00,67.06,67.16,67.05,67.11,534033.0,62.9,62.9938,62.8906,62.9469,534033.0
2021-12-23 09:30:00,67.14,67.3,67.1,67.3,411922.0,62.975,63.1251,62.9375,63.1251,411922.0
2021-12-23 10:00:00,67.3,67.35,67.26,67.33,218968.0,63.1251,63.172,63.0876,63.1532,218968.0
2021-12-23 10:30:00,67.33,67.41,67.29,67.41,110739.0,63.1532,63.2283,63.1157,63.2283,110739.0
2021-12-23 11:00:00,67.41,67.44,67.38,67.4,150447.0,63.2283,63.2564,63.2001,63.2189,150447.0
2021-12-23 11:30:00,67.39,67.44,67.39,67.42,158377.0,63.2095,63.2564,63.2095,63.2377,158377.0
2021-12-23 12:00:00,67.42,67.43,67.35,67.38,40677.0,63.2377,63.247,63.172,63.2001,40677.0
2021-12-23 12:30:00,67.38,67.39,67.35,67.36,73602.0,63.2001,63.2095,63.172,63.1814,73602.0
2021-12-23 13:00:00,67.37,67.39,67.34,67.39,106685.0,63.1908,63.2095,63.1626,63.2095,106685.0
2021-12-23 13:30:00,67.39,67.4,67.35,67.39,102897.0,63.2095,63.2189,63.172,63.2095,102897.0
2021-12-23 14:00:00,67.4,67.41,67.37,67.4,58708.0,63.2189,63.2283,63.1908,63.2189,58708.0
2021-12-23 14:30:00,67.39,67.44,67.36,67.44,76102.0,63.2095,63.2564,63.1814,63.2564,76102.0
2021-12-23 15:00:00,67.43,67.44,67.38,67.4,94275.0,63.247,63.2564,63.2001,63.2189,94275.0
2021-12-23 15:30:00,67.41,67.59,67.38,67.38,1035731.0,63.2283,63.3971,63.2001,63.2001,1035731.0
2021-12-27 09:30:00,67.08,67.18,67.03,67.1,448335.0,62.9187,63.0125,62.8718,62.9375,448335.0
2021-12-27 10:00:00,67.1,67.22,67.09,67.21,1041915.0,62.9375,63.0501,62.9281,63.0407,1041915.0
2021-12-27 10:30:00,67.21,67.22,67.15,67.22,205834.0,63.0407,63.0501,62.9844,63.0501,205834.0
2021-12-27 11:00:00,67.23,67.28,67.21,67.27,83445.0,63.0594,63.1063,63.0407,63.097,83445.0
2021-12-27 11:30:00,67.27,67.27,67.23,67.27,59131.0,63.097,63.097,63.0594,63.097,59131.0
2021-12-27 12:00:00,67.27,67.34,67.26,67.33,70141.0,63.097,63.1626,63.0876,63.1532,70141.0
2021-12-27 12:30:00,67.34,67.34,67.3,67.31,65743.0,63.1626,63.1626,63.1251,63.1345,65743.0
2021-12-27 13:00:00,67.31,67.34,67.29,67.32,312998.0,63.1345,63.1626,63.1157,63.1439,312998.0
2021-12-27 13:30:00,67.31,67.34,67.3,67.32,177695.0,63.1345,63.1626,63.1251,63.1439,177695.0
2021-12-27 14:00:00,67.32,67.36,67.3,67.36,37523.0,63.1439,63.1814,63.1251,63.1814,37523.0
2021-12-27 14:30:00,67.36,67.38,67.29,67.3,87278.0,63.1814,63.2001,63.1157,63.1251,87278.0
2021-12-27 15:00:00,67.31,67.32,67.27,67.32,95063.0,63.1345,63.1439,63.097,63.1439,95063.0
2021-12-27 15:30:00,67.31,67.37,67.27,67.35,463474.0,63.1345,63.1908,63.097,63.172,463474.0
2021-12-28 09:30:00,67.34,67.52,67.33,67.5,278996.0,63.1626,63.3314,63.1532,63.3127,278996.0
2021-12-28 10:00:00,67.5,67.55,67.45,67.55,604122.0,63.3127,63.3596,63.2658,63.3596,604122.0
2021-12-28 10:30:00,67.55,67.58,67.53,67.56,157177.0,63.3596,63.3877,63.3408,63.369,157177.0
2021-12-28 11:00:00,67.55,67.59,67.55,67.58,63697.0,63.3596,63.3971,63.3596,63.3877,63697.0
2021-12-28 11:30:00,67.58,67.62,67.56,67.61,53153.0,63.3877,63.4252,63.369,63.4159,53153.0
2021-12-28 12:00:00,67.61,67.63,67.56,67.56,88641.0,63.4159,63.4346,63.369,63.369,88641.0
2021-12-28 12:30:00,67.56,67.57,67.47,67.5,128429.0,63.369,63.3783,63.2845,63.3127,128429.0
2021-12-28 13:00:00,67.5,67.51,67.44,67.47,56709.0,63.3127,63.3221,63.2564,63.2845,56709.0
2021-12-28 13:30:00,67.46,67.5,67.43,67.5,281971.0,63.2752,63.3127,63.247,63.3127,281971.0
2021-12-28 14:00:00,67.5,67.5,67.43,67.46,100946.0,63.3127,63.3127,63.247,63.2752,100946.0
2021-12-28 14:30:00,67.45,67.5,67.45,67.49,41427.0,63.2658,63.3127,63.2658,63.3033,41427.0
2021-12-28 15:00:00,67.49,67.55,67.46,67.51,161532.0,63.3033,63.3596,63.2752,63.3221,161532.0
2021-12-28 15:30:00,67.52,67.58,67.39,67.4,460990.0,63.3314,63.3877,63.2095,63.2189,460990.0
2021-12-29 09:30:00,67.13,67.13,67.04,67.04,471060.0,62.9656,62.9656,62.8812,62.8812,471060.0
2021-12-29 10:00:00,67.05,67.07,66.93,67.03,606068.0,62.8906,62.9094,62.778,62.8718,606068.0
2021-12-29 10:30:00,67.02,67.14,67.0,67.07,130905.0,62.8625,62.975,62.8437,62.9094,130905.0
2021-12-29 11:00:00,67.08,67.13,67.03,67.03,264500.0,62.9187,62.9656,62.8718,62.8718,264500.0
2021-12-29 11:30:00,67.02,67.05,67.0,67.02,262920.0,62.8625,62.8906,62.8437,62.8625,262920.0
2021-12-29 12:00:00,67.03,67.03,66.97,66.98,109459.0,62.8718,62.8718,62.8156,62.8249,109459.0
2021-12-29 12:30:00,66.98,67.03,66.98,67.02,41392.0,62.8249,62.8718,62.8249,62.8625,41392.0
2021-12-29 13:00:00,67.03,67.05,67.01,67.02,80260.0,62.8718,62.8906,62.8531,62.8625,80260.0
2021-12-29 13:30:00,67.02,67.07,67.01,67.06,113933.0,62.8625,62.9094,62.8531,62.9,113933.0
2021-12-29 14:00:00,67.06,67.09,67.05,67.08,116381.0,62.9,62.9281,62.8906,62.9187,116381.0
2021-12-29 14:30:00,67.09,67.11,67.07,67.09,116966.0,62.9281,62.9469,62.9094,62.9281,116966.0
2021-12-29 15:00:00,67.09,67.11,67.07,67.08,147760.0,62.9281,62.9469,62.9094,62.9187,147760.0
2021-12-29 15:30:00,67.08,67.15,67.04,67.08,691622.0,62.9187,62.9844,62.8812,62.9187,691622.0
2021-12-30 09:30:00,67.1,67.15,67.08,67.12,261064.0,62.9375,62.9844,62.9187,62.9563,261064.0
2021-12-30 10:00:00,67.12,67.18,67.11,67.15,195521.0,62.9563,63.0125,62.9469,62.9844,195521.0
2021-12-30 10:30:00,67.15,67.16,67.08,67.12,261134.0,62.9844,62.9938,62.9187,62.9563,261134.0
2021-12-30 11:00:00,67.12,67.18,67.11,67.14,138329.0,62.9563,63.0125,62.9469,62.975,138329.0
2021-12-30 11:30:00,67.14,67.17,67.07,67.08,143833.0,62.975,63.0032,62.9094,62.9187,143833.0
2021-12-30 12:00:00,67.09,67.1,67.04,67.07,93282.0,62.9281,62.9375,62.8812,62.9094,93282.0
2021-12-30 12:30:00,67.07,67.09,67.04,67.05,65814.0,62.9094,62.9281,62.8812,62.8906,65814.0
2021-12-30 13:00:00,67.04,67.05,67.01,67.01,100052.0,62.8812,62.8906,62.8531,62.8531,100052.0
2021-12-30 13:30:00,67.01,67.07,67.01,67.07,91208.0,62.8531,62.9094,62.8531,62.9094,91208.0
2021-12-30 14:00:00,67.07,67.09,67.01,67.07,298388.0,62.9094,62.9281,62.8531,62.9094,298388.0
2021-12-30 14:30:00,67.08,67.1,67.06,67.08,127577.0,62.9187,62.9375,62.9,62.9187,127577.0
2021-12-30 15:00:00,67.07,67.08,66.97,66.98,310095.0,62.9094,62.9187,62.8156,62.8249,310095.0
2021-12-30 15:30:00,66.98,67.0,66.82,66.92,1124781.0,62.8249,62.8437,62.6749,62.7687,1124781.0
2021-12-31 09:30:00,66.82,66.96,66.82,66.91,163437.0,62.6749,62.8062,62.6749,62.7593,163437.0
2021-12-31 10:00:00,66.91,66.97,66.85,66.97,153371.0,62.7593,62.8156,62.703,62.8156,153371.0
2021-12-31 10:30:00,66.97,67.08,66.91,67.08,196413.0,62.8156,62.9187,62.7593,62.9187,196413.0
2021-12-31 11:00:00,67.08,67.16,67.03,67.16,282724.0,62.9187,62.9938,62.8718,62.9938,282724.0
2021-12-31 11:30:00,67.15,67.17,67.03,67.07,203684.0,62.9844,63.0032,62.8718,62.9094,203684.0
2021-12-31 12:00:00,67.08,67.1,67.02,67.06,149222.0,62.9187,62.9375,62.8625,62.9,149222.0
2021-12-31 12:30:00,67.05,67.12,67.0,67.12,107388.0,62.8906,62.9563,62.8437,62.9563,107388.0
2021-12-31 13:00:00,67.1,67.15,67.09,67.15,91273.0,62.9375,62.9844,62.9281,62.9844,91273.0
2021-12-31 13:30:00,67.14,67.2,67.14,67.18,121880.0,62.975,63.0313,62.975,63.0125,121880.0
2021-12-31 14:00:00,67.18,67.2,67.14,67.17,119111.0,63.0125,63.0313,62.975,63.0032,119111.0
2021-12-31 14:30:00,67.17,67.22,67.16,67.18,123032.0,63.0032,63.0501,62.9938,63.0125,123032.0
2021-12-31 15:00:00,67.19,67.24,67.17,67.18,189397.0,63.0219,63.0688,63.0032,63.0125,189397.0
2021-12-31 15:30:00,67.19,67.2,66.89,66.93,1622906.0,63.0219,63.0313,62.7405,62.778,1622906.0
2022-01-03 09:30:00,67.17,67.17,66.85,66.94,553634.0,63.0032,63.0032,62.703,62.7874,553634.0
2022-01-03 10:00:00,66.94,67.18,66.93,67.15,667772.0,62.7874,63.0125,62.778,62.9844,667772.0
2022-01-03 10:30:00,67.16,67.16,67.01,67.03,928094.0,62.9938,62.9938,62.8531,62.8718,928094.0
2022-01-03 11:00:00,67.03,67.04,66.88,66.93,416185.0,62.8718,62.8812,62.7311,62.778,416185.0
2022-01-03 11:30:00,66.93,67.01,66.85,66.97,548085.0,62.778,62.8531,62.703,62.8156,548085.0
2022-01-03 12:00:00,66.96,66.99,66.91,66.99,278031.0,62.8062,62.8343,62.7593,62.8343,278031.0
2022-01-03 12:30:00,66.98,66.98,66.93,66.94,271925.0,62.8249,62.8249,62.778,62.7874,271925.0
2022-01-03 13:00:00,66.94,66.96,66.9,66.91,348590.0,62.7874,62.8062,62.7499,62.7593,348590.0
2022-01-03 13:30:00,66.91,66.94,66.88,66.94,298391.0,62.7593,62.7874,62.7311,62.7874,298391.0
2022-01-03 14:00:00,66.94,67.02,66.92,67.02,203236.0,62.7874,62.8625,62.7687,62.8625,203236.0
2022-01-03 14:30:00,67.03,67.06,66.99,67.01,368174.0,62.8718,62.9,62.8343,62.8531,368174.0
2022-01-03 15:00:00,67.02,67.04,66.99,67.02,346569.0,62.8625,62.8812,62.8343,62.8625,346569.0
2022-01-03 15:30:00,67.03,67.07,66.82,67.02,912073.0,62.8718,62.9094,62.6749,62.8625,912073.0
2022-01-04 09:30:00,67.75,67.89,67.73,67.87,807904.0,63.5472,63.6785,63.5284,63.6597,807904.0
2022-01-04 10:00:00,67.87,67.98,67.79,67.98,564675.0,63.6597,63.7629,63.5847,63.7629,564675.0
2022-01-04 10:30:00,67.97,67.98,67.82,67.83,512949.0,63.7535,63.7629,63.6128,63.6222,512949.0
2022-01-04 11:00:00,67.83,67.9,67.8,67.86,811278.0,63.6222,63.6879,63.5941,63.6504,811278.0
2022-01-04 11:30:00,67.86,67.93,67.82,67.89,320202.0,63.6504,63.716,63.6128,63.6785,320202.0
2022-01-04 12:00:00,67.89,67.96,67.85,67.92,244549.0,63.6785,63.7442,63.641,63.7066,244549.0
2022-01-04 12:30:00,67.92,67.92,67.85,67.88,128785.0,63.7066,63.7066,63.641,63.6691,128785.0
2022-01-04 13:00:00,67.88,67.93,67.83,67.91,232381.0,63.6691,63.716,63.6222,63.6973,232381.0
2022-01-04 13:30:00,67.92,67.92,67.77,67.78,286069.0,63.7066,63.7066,63.5659,63.5753,286069.0
2022-01-04 14:00:00,67.78,67.91,67.77,67.9,271108.0,63.5753,63.6973,63.5659,63.6879,271108.0
2022-01-04 14:30:00,67.9,67.93,67.88,67.93,174611.0,63.6879,63.716,63.6691,63.716,174611.0
2022-01-04 15:00:00,67.92,67.98,67.92,67.97,254743.0,63.7066,63.7629,63.7066,63.7535,254743.0
2022-01-04 15:30:00,67.96,67.99,67.89,67.91,859724.0,63.7442,63.7723,63.6785,63.6973,859724.0
2022-01-05 09:30:00,68.37,68.41,68.31,68.38,942734.0,64.1287,64.1662,64.0724,64.1381,942734.0
2022-01-05 10:00:00,68.38,68.39,68.31,68.38,416929.0,64.1381,64.1475,64.0724,64.1381,416929.0
2022-01-05 10:30:00,68.37,68.47,68.34,68.46,284593.0,64.1287,64.2225,64.1006,64.2131,284593.0
2022-01-05 11:00:00,68.46,68.48,68.37,68.39,222441.0,64.2131,64.2319,64.1287,64.1475,222441.0
2022-01-05 11:30:00,68.39,68.4,68.27,68.31,277782.0,64.1475,64.1569,64.0349,64.0724,277782.0
2022-01-05 12:00:00,68.3,68.34,68.28,68.32,117590.0,64.0631,64.1006,64.0443,64.0818,117590.0
2022-01-05 12:30:00,68.33,68.33,68.21,68.22,226139.0,64.0912,64.0912,63.9786,63.988,226139.0
2022-01-05 13:00:00,68.22,68.23,68.14,68.17,424811.0,63.988,63.9974,63.913,63.9411,424811.0
2022-01-05 13:30:00,68.17,68.26,68.16,68.22,1341565.0,63.9411,64.0255,63.9317,63.988,1341565.0
2022-01-05 14:00:00,68.22,68.26,67.95,67.98,450002.0,63.988,64.0255,63.7348,63.7629,450002.0
2022-01-05 14:30:00,67.99,68.02,67.78,67.83,554144.0,63.7723,63.8004,63.5753,63.6222,554144.0
2022-01-05 15:00:00,67.82,67.83,67.69,67.75,538257.0,63.6128,63.6222,63.4909,63.5472,538257.0
2022-01-05 15:30:00,67.75,67.83,67.58,67.61,1491197.0,63.5472,63.6222,63.3877,63.4159,1491197.0
2022-01-06 09:30:00,67.12,67.32,67.02,67.05,578417.0,62.9563,63.1439,62.8625,62.8906,578417.0
2022-01-06 10:00:00,67.04,67.11,66.93,67.02,734799.0,62.8812,62.9469,62.778,62.8625,734799.0
2022-01-06 10:30:00,67.02,67.23,67.02,67.17,685776.0,62.8625,63.0594,62.8625,63.0032,685776.0
2022-01-06 11:00:00,67.16,67.24,67.09,67.12,696998.0,62.9938,63.0688,62.9281,62.9563,696998.0
2022-01-06 11:30:00,67.13,67.19,67.09,67.18,375974.0,62.9656,63.0219,62.9281,63.0125,375974.0
2022-01-06 12:00:00,67.18,67.24,67.14,67.22,332304.0,63.0125,63.0688,62.975,63.0501,332304.0
2022-01-06 12:30:00,67.22,67.33,67.19,67.25,367455.0,63.0501,63.1532,63.0219,63.0782,367455.0
2022-01-06 13:00:00,67.26,67.31,67.13,67.15,381855.0,63.0876,63.1345,62.9656,62.9844,381855.0
2022-01-06 13:30:00,67.15,67.2,67.12,67.15,333984.0,62.9844,63.0313,62.9563,62.9844,333984.0
2022-01-06 14:00:00,67.15,67.23,67.09,67.13,387892.0,62.9844,63.0594,62.9281,62.9656,387892.0
2022-01-06 14:30:00,67.14,67.18,67.12,67.15,264319.0,62.975,63.0125,62.9563,62.9844,264319.0
2022-01-06 15:00:00,67.15,67.23,67.07,67.13,349209.0,62.9844,63.0594,62.9094,62.9656,349209.0
2022-01-06 15:30:00,67.12,67.14,66.93,67.11,1139150.0,62.9563,62.975,62.778,62.9469,1139150.0
2022-01-07 09:30:00,66.52,66.63,66.39,66.45,979425.0,62.3935,62.4967,62.2715,62.3278,979425.0
2022-01-07 10:00:00,66.45,66.45,66.3,66.36,370074.0,62.3278,62.3278,62.1871,62.2434,370074.0
2022-01-07 10:30:00,66.35,66.39,66.12,66.28,361137.0,62.234,62.2715,62.0183,62.1684,361137.0
2022-01-07 11:00:00,66.27,66.4,66.24,66.39,382612.0,62.159,62.2809,62.1309,62.2715,382612.0
2022-01-07 11:30:00,66.39,66.62,66.39,66.6,233317.0,62.2715,62.4873,62.2715,62.4685,233317.0
2022-01-07 12:00:00,66.6,66.61,66.52,66.53,182479.0,62.4685,62.4779,62.3935,62.4029,182479.0
2022-01-07 12:30:00,66.52,66.6,66.49,66.58,209280.0,62.3935,62.4685,62.3653,62.4498,209280.0
2022-01-07 13:00:00,66.59,66.66,66.55,66.62,188165.0,62.4591,62.5248,62.4216,62.4873,188165.0
2022-01-07 13:30:00,66.62,66.71,66.61,66.67,176148.0,62.4873,62.5717,62.4779,62.5342,176148.0
2022-01-07 14:00:00,66.67,66.72,66.63,66.69,139501.0,62.5342,62.5811,62.4967,62.5529,139501.0
2022-01-07 14:30:00,66.69,66.76,66.67,66.76,178489.0,62.5529,62.6186,62.5342,62.6186,178489.0
2022-01-07 15:00:00,66.76,66.8,66.7,66.72,182917.0,62.6186,62.6561,62.5623,62.5811,182917.0
2022-01-07 15:30:00,66.72,66.76,66.67,66.68,844679.0,62.5811,62.6186,62.5342,62.5436,844679.0
2022-01-10 09:30:00,66.46,66.62,66.27,66.29,1007317.0,62.3372,62.4873,62.159,62.1777,1007317.0
2022-01-10 10:00:00,66.29,66.32,66.08,66.15,567012.0,62.1777,62.2059,61.9808,62.0464,567012.0
2022-01-10 10:30:00,66.15,66.19,65.96,66.05,577386.0,62.0464,62.084,61.8682,61.9526,577386.0
2022-01-10 11:00:00,66.05,66.32,65.99,66.31,728217.0,61.9526,62.2059,61.8964,62.1965,728217.0
2022-01-10 11:30:00,66.32,66.32,66.12,66.27,352510.0,62.2059,62.2059,62.0183,62.159,352510.0
2022-01-10 12:00:00,66.27,66.28,66.09,66.1,297839.0,62.159,62.1684,61.9902,61.9995,297839.0
2022-01-10 12:30:00,66.1,66.26,66.07,66.2,305235.0,61.9995,62.1496,61.9714,62.0933,305235.0
2022-01-10 13:00:00,66.2,66.39,66.18,66.37,392566.0,62.0933,62.2715,62.0746,62.2528,392566.0
2022-01-10 13:30:00,66.37,66.49,66.31,66.47,212930.0,62.2528,62.3653,62.1965,62.3466,212930.0
2022-01-10 14:00:00,66.48,66.58,66.46,66.53,619207.0,62.356,62.4498,62.3372,62.4029,619207.0
2022-01-10 14:30:00,66.53,66.61,66.41,66.45,322664.0,62.4029,62.4779,62.2903,62.3278,322664.0
2022-01-10 15:00:00,66.46,66.51,66.32,66.41,641685.0,62.3372,62.3841,62.2059,62.2903,641685.0
2022-01-10 15:30:00,66.41,66.58,66.38,66.52,1145398.0,62.2903,62.4498,62.2622,62.3935,1145398.0
2022-01-11 09:30:00,66.49,66.52,66.28,66.4,964818.0,62.3653,62.3935,62.1684,62.2809,964818.0
2022-01-11 10:00:00,66.41,66.63,66.4,66.61,468951.0,62.2903,62.4967,62.2809,62.4779,468951.0
2022-01-11 10:30:00,66.61,66.66,66.43,66.52,351933.0,62.4779,62.5248,62.3091,62.3935,351933.0
2022-01-11 11:00:00,66.52,66.76,66.52,66.76,626209.0,62.3935,62.6186,62.3935,62.6186,626209.0
2022-01-11 11:30:00,66.76,66.91,66.75,66.89,305634.0,62.6186,62.7593,62.6092,62.7405,305634.0
2022-01-11 12:00:00,66.9,66.93,66.84,66.85,277540.0,62.7499,62.778,62.6936,62.703,277540.0
2022-01-11 12:30:00,66.85,66.95,66.84,66.94,138527.0,62.703,62.7968,62.6936,62.7874,138527.0
2022-01-11 13:00:00,66.93,67.0,66.89,66.98,116303.0,62.778,62.8437,62.7405,62.8249,116303.0
2022-01-11 13:30:00,66.98,67.05,66.98,67.05,331822.0,62.8249,62.8906,62.8249,62.8906,331822.0
2022-01-11 14:00:00,67.05,67.05,67.02,67.03,253916.0,62.8906,62.8906,62.8625,62.8718,253916.0
2022-01-11 14:30:00,67.04,67.11,66.99,67.09,359540.0,62.8812,62.9469,62.8343,62.9281,359540.0
2022-01-11 15:00:00,67.09,67.14,67.06,67.09,339213.0,62.9281,62.975,62.9,62.9281,339213.0
2022-01-11 15:30:00,67.09,67.11,66.96,67.05,978517.0,62.9281,62.9469,62.8062,62.8906,978517.0
2022-01-12 09:30:00,67.76,67.86,67.66,67.86,379368.0,63.5566,63.6504,63.4628,63.6504,379368.0
2022-01-12 10:00:00,67.87,67.98,67.81,67.96,343518.0,63.6597,63.7629,63.6035,63.7442,343518.0
2022-01-12 10:30:00,67.96,67.96,67.76,67.87,336277.0,63.7442,63.7442,63.5566,63.6597,336277.0
2022-01-12 11:00:00,67.87,67.92,67.73,67.82,204565.0,63.6597,63.7066,63.5284,63.6128,204565.0
2022-01-12 11:30:00,67.81,67.93,67.81,67.85,156649.0,63.6035,63.716,63.6035,63.641,156649.0
2022-01-12 12:00:00,67.85,67.94,67.82,67.89,159929.0,63.641,63.7254,63.6128,63.6785,159929.0
2022-01-12 12:30:00,67.89,67.97,67.88,67.96,108009.0,63.6785,63.7535,63.6691,63.7442,108009.0
2022-01-12 13:00:00,67.95,67.96,67.82,67.83,464336.0,63.7348,63.7442,63.6128,63.6222,464336.0
2022-01-12 13:30:00,67.84,67.86,67.77,67.77,325838.0,63.6316,63.6504,63.5659,63.5659,325838.0
2022-01-12 14:00:00,67.77,67.9,67.74,67.9,349090.0,63.5659,63.6879,63.5378,63.6879,349090.0
2022-01-12 14:30:00,67.89,67.93,67.85,67.92,613676.0,63.6785,63.716,63.641,63.7066,613676.0
2022-01-12 15:00:00,67.92,67.94,67.84,67.9,178776.0,63.7066,63.7254,63.6316,63.6879,178776.0
2022-01-12 15:30:00,67.91,68.04,67.87,68.01,921936.0,63.6973,63.8192,63.6597,63.7911,921936.0
2022-01-13 09:30:00,67.99,68.02,67.86,67.98,531270.0,63.7723,63.8004,63.6504,63.7629,531270.0
2022-01-13 10:00:00,67.98,68.01,67.79,67.85,293653.0,63.7629,63.7911,63.5847,63.641,293653.0
2022-01-13 10:30:00,67.84,67.87,67.7,67.82,288367.0,63.6316,63.6597,63.5003,63.6128,288367.0
2022-01-13 11:00:00,67.82,67.85,67.77,67.84,308364.0,63.6128,63.641,63.5659,63.6316,308364.0
2022-01-13 11:30:00,67.84,67.92,67.82,67.86,198917.0,63.6316,63.7066,63.6128,63.6504,198917.0
2022-01-13 12:00:00,67.85,67.85,67.58,67.61,412116.0,63.641,63.641,63.3877,63.4159,412116.0
2022-01-13 12:30:00,67.6,67.66,67.52,67.58,281087.0,63.4065,63.4628,63.3314,63.3877,281087.0
2022-01-13 13:00:00,67.58,67.65,67.52,67.58,374417.0,63.3877,63.4534,63.3314,63.3877,374417.0
2022-01-13 13:30:00,67.57,67.58,67.48,67.57,873301.0,63.3783,63.3877,63.2939,63.3783,873301.0
2022-01-13 14:00:00,67.57,67.62,67.45,67.48,651905.0,63.3783,63.4252,63.2658,63.2939,651905.0
2022-01-13 14:30:00,67.47,67.5,67.41,67.47,227427.0,63.2845,63.3127,63.2283,63.2845,227427.0
2022-01-13 15:00:00,67.47,67.47,67.26,67.33,429893.0,63.2845,63.2845,63.0876,63.1532,429893.0
2022-01-13 15:30:00,67.33,67.35,67.18,67.32,1696411.0,63.1532,63.172,63.0125,63.1439,1696411.0
2022-01-14 09:30:00,67.07,67.3,67.05,67.29,523343.0,62.9094,63.1251,62.8906,63.1157,523343.0
2022-01-14 10:00:00,67.29,67.29,67.12,67.14,430641.0,63.1157,63.1157,62.9563,62.975,430641.0
2022-01-14 10:30:00,67.14,67.15,67.03,67.09,482135.0,62.975,62.9844,62.8718,62.9281,482135.0
2022-01-14 11:00:00,67.09,67.15,67.0,67.03,393499.0,62.9281,62.9844,62.8437,62.8718,393499.0
2022-01-14 11:30:00,67.04,67.16,66.99,67.14,453697.0,62.8812,62.9938,62.8343,62.975,453697.0
2022-01-14 12:00:00,67.13,67.13,67.01,67.08,383759.0,62.9656,62.9656,62.8531,62.9187,383759.0
2022-01-14 12:30:00,67.07,67.11,66.91,66.92,167512.0,62.9094,62.9469,62.7593,62.7687,167512.0
2022-01-14 13:00:00,66.92,66.99,66.9,66.93,307800.0,62.7687,62.8343,62.7499,62.778,307800.0
2022-01-14 13:30:00,66.94,67.07,66.91,67.05,171901.0,62.7874,62.9094,62.7593,62.8906,171901.0
2022-01-14 14:00:00,67.05,67.1,66.98,66.99,340304.0,62.8906,62.9375,62.8249,62.8343,340304.0
2022-01-14 14:30:00,66.99,67.15,66.99,67.07,197380.0,62.8343,62.9844,62.8343,62.9094,197380.0
2022-01-14 15:00:00,67.08,67.25,67.07,67.21,340025.0,62.9187,63.0782,62.9094,63.0407,340025.0
2022-01-14 15:30:00,67.21,67.27,67.18,67.24,808651.0,63.0407,63.097,63.0125,63.0688,808651.0
2022-01-18 09:30:00,66.3,66.39,66.23,66.35,1146841.0,62.1871,62.2715,62.1215,62.234,1146841.0
2022-01-18 10:00:00,66.34,66.5,66.32,66.4,896038.0,62.2246,62.3747,62.2059,62.2809,896038.0
2022-01-18 10:30:00,66.4,66.4,66.27,66.3,558541.0,62.2809,62.2809,62.159,62.1871,558541.0
2022-01-18 11:00:00,66.3,66.33,66.23,66.24,290250.0,62.1871,62.2153,62.1215,62.1309,290250.0
2022-01-18 11:30:00,66.24,66.31,66.15,66.28,455095.0,62.1309,62.1965,62.0464,62.1684,455095.0
2022-01-18 12:00:00,66.28,66.29,66.11,66.14,432564.0,62.1684,62.1777,62.0089,62.0371,432564.0
2022-01-18 12:30:00,66.14,66.14,66.04,66.05,347238.0,62.0371,62.0371,61.9433,61.9526,347238.0
2022-01-18 13:00:00,66.05,66.15,66.01,66.03,261284.0,61.9526,62.0464,61.9151,61.9339,261284.0
2022-01-18 13:30:00,66.03,66.21,66.02,66.19,298430.0,61.9339,62.1027,61.9245,62.084,298430.0
2022-01-18 14:00:00,66.2,66.24,66.16,66.22,211202.0,62.0933,62.1309,62.0558,62.1121,211202.0
2022-01-18 14:30:00,66.21,66.37,66.21,66.33,397839.0,62.1027,62.2528,62.1027,62.2153,397839.0
2022-01-18 15:00:00,66.32,66.35,66.18,66.23,565768.0,62.2059,62.234,62.0746,62.1215,565768.0
2022-01-18 15:30:00,66.23,66.25,66.11,66.19,1176487.0,62.1215,62.1402,62.0089,62.084,1176487.0
2022-01-19 09:30:00,65.72,65.84,65.63,65.81,943204.0,61.6431,61.7557,61.5587,61.7275,943204.0
2022-01-19 10:00:00,65.82,65.84,65.53,65.53,457839.0,61.7369,61.7557,61.4649,61.4649,457839.0
2022-01-19 10:30:00,65.53,65.57,65.39,65.5,973897.0,61.4649,61.5024,61.3336,61.4368,973897.0
2022-01-19 11:00:00,65.5,65.55,65.41,65.52,829019.0,61.4368,61.4837,61.3523,61.4555,829019.0
2022-01-19 11:30:00,65.53,65.66,65.47,65.66,436181.0,61.4649,61.5868,61.4086,61.5868,436181.0
2022-01-19 12:00:00,65.66,65.81,65.66,65.81,798674.0,61.5868,61.7275,61.5868,61.7275,798674.0
2022-01-19 12:30:00,65.81,65.83,65.67,65.82,626739.0,61.7275,61.7463,61.5962,61.7369,626739.0
2022-01-19 13:00:00,65.82,65.86,65.74,65.75,1107282.0,61.7369,61.7744,61.6619,61.6712,1107282.0
2022-01-19 13:30:00,65.75,65.79,65.68,65.7,977070.0,61.6712,61.7088,61.6056,61.6243,977070.0
2022-01-19 14:00:00,65.7,65.72,65.47,65.48,1348395.0,61.6243,61.6431,61.4086,61.418,1348395.0
2022-01-19 14:30:00,65.48,65.64,65.46,65.6,608892.0,61.418,61.5681,61.3992,61.5306,608892.0
2022-01-19 15:00:00,65.59,65.68,65.51,65.53,350820.0,61.5212,61.6056,61.4461,61.4649,350820.0
2022-01-19 15:30:00,65.52,65.54,65.28,65.36,973682.0,61.4555,61.4743,61.2304,61.3054,973682.0
2022-01-20 09:30:00,65.55,65.78,65.52,65.77,922217.0,61.4837,61.6994,61.4555,61.69,922217.0
2022-01-20 10:00:00,65.78,65.78,65.61,65.71,357396.0,61.6994,61.6994,61.5399,61.6337,357396.0
2022-01-20 10:30:00,65.71,65.95,65.71,65.94,357622.0,61.6337,61.8588,61.6337,61.8495,357622.0
2022-01-20 11:00:00,65.93,65.96,65.86,65.92,156431.0,61.8401,61.8682,61.7744,61.8307,156431.0
2022-01-20 11:30:00,65.92,65.97,65.88,65.94,742233.0,61.8307,61.8776,61.7932,61.8495,742233.0
2022-01-20 12:00:00,65.94,66.0,65.92,66.0,270816.0,61.8495,61.9057,61.8307,61.9057,270816.0
2022-01-20 12:30:00,66.01,66.03,65.89,65.9,119733.0,61.9151,61.9339,61.8026,61.8119,119733.0
2022-01-20 13:00:00,65.9,65.9,65.79,65.84,212158.0,61.8119,61.8119,61.7088,61.7557,212158.0
2022-01-20 13:30:00,65.84,65.85,65.76,65.78,153559.0,61.7557,61.765,61.6806,61.6994,153559.0
2022-01-20 14:00:00,65.79,65.9,65.63,65.64,282405.0,61.7088,61.8119,61.5587,61.5681,282405.0
2022-01-20 14:30:00,65.63,65.64,65.53,65.53,460418.0,61.5587,61.5681,61.4649,61.4649,460418.0
2022-01-20 15:00:00,65.54,65.58,65.33,65.34,617909.0,61.4743,61.5118,61.2773,61.2867,617909.0
2022-01-20 15:30:00,65.34,65.35,65.02,65.07,1785794.0,61.2867,61.2961,60.9865,61.0334,1785794.0
2022-01-21 09:30:00,65.5,65.57,65.33,65.41,1041443.0,61.4368,61.5024,61.2773,61.3523,1041443.0
2022-01-21 10:00:00,65.41,65.48,65.14,65.27,746010.0,61.3523,61.418,61.0991,61.221,746010.0
2022-01-21 10:30:00,65.27,65.51,65.24,65.42,835145.0,61.221,61.4461,61.1929,61.3617,835145.0
2022-01-21 11:00:00,65.43,65.53,65.3,65.45,1112567.0,61.3711,61.4649,61.2492,61.3899,1112567.0
2022-01-21 11:30:00,65.45,65.46,65.19,65.29,298513.0,61.3899,61.3992,61.146,61.2398,298513.0
2022-01-21 12:00:00,65.28,65.33,65.19,65.28,262372.0,61.2304,61.2773,61.146,61.2304,262372.0
2022-01-21 12:30:00,65.27,65.35,65.2,65.24,255345.0,61.221,61.2961,61.1554,61.1929,255345.0
2022-01-21 13:00:00,65.25,65.33,65.14,65.16,246967.0,61.2023,61.2773,61.0991,61.1178,246967.0
2022-01-21 13:30:00,65.16,65.35,65.15,65.22,337112.0,61.1178,61.2961,61.1085,61.1741,337112.0
2022-01-21 14:00:00,65.23,65.3,65.07,65.08,396865.0,61.1835,61.2492,61.0334,61.0428,396865.0
2022-01-21 14:30:00,65.07,65.19,64.99,65.01,569712.0,61.0334,61.146,60.9584,60.9772,569712.0
2022-01-21 15:00:00,65.01,65.07,64.82,64.88,832615.0,60.9772,61.0334,60.7989,60.8552,832615.0
2022-01-21 15:30:00,64.88,65.06,64.78,64.79,2401975.0,60.8552,61.0241,60.7614,60.7708,2401975.0
2022-01-24 09:30:00,64.48,64.56,64.26,64.26,1211636.0,60.48,60.5551,60.2737,60.2737,1211636.0
2022-01-24 10:00:00,64.27,64.34,63.98,64.18,1883557.0,60.2831,60.3487,60.011,60.1986,1883557.0
2022-01-24 10:30:00,64.19,64.36,64.18,64.2,1058528.0,60.208,60.3675,60.1986,60.2174,1058528.0
2022-01-24 11:00:00,64.2,64.23,63.94,64.02,1045595.0,60.2174,60.2455,59.9735,60.0486,1045595.0
2022-01-24 11:30:00,64.02,64.04,63.57,63.8,996245.0,60.0486,60.0673,59.6265,59.8422,996245.0
2022-01-24 12:00:00,63.79,63.79,63.35,63.53,624585.0,59.8328,59.8328,59.4201,59.589,624585.0
2022-01-24 12:30:00,63.52,63.83,63.42,63.79,594390.0,59.5796,59.8704,59.4858,59.8328,594390.0
2022-01-24 13:00:00,63.79,64.01,63.71,63.71,596225.0,59.8328,60.0392,59.7578,59.7578,596225.0
2022-01-24 13:30:00,63.71,63.98,63.68,63.97,715015.0,59.7578,60.011,59.7297,60.0017,715015.0
2022-01-24 14:00:00,63.98,64.1,63.72,63.78,675931.0,60.011,60.1236,59.7672,59.8235,675931.0
2022-01-24 14:30:00,63.77,63.89,63.5,63.89,460419.0,59.8141,59.9266,59.5608,59.9266,460419.0
2022-01-24 15:00:00,63.88,64.26,63.86,64.17,887812.0,59.9173,60.2737,59.8985,60.1893,887812.0
2022-01-24 15:30:00,64.17,64.59,64.12,64.57,2842405.0,60.1893,60.5832,60.1424,60.5644,2842405.0
2022-01-25 09:30:00,64.09,64.18,63.67,63.68,1019394.0,60.1142,60.1986,59.7203,59.7297,1019394.0
2022-01-25 10:00:00,63.68,64.02,63.59,64.01,569084.0,59.7297,60.0486,59.6452,60.0392,569084.0
2022-01-25 10:30:00,64.01,64.09,63.88,63.9,396376.0,60.0392,60.1142,59.9173,59.936,396376.0
2022-01-25 11:00:00,63.9,64.07,63.82,64.01,695732.0,59.936,60.0955,59.861,60.0392,695732.0
2022-01-25 11:30:00,64.01,64.08,63.85,63.93,644416.0,60.0392,60.1048,59.8891,59.9641,644416.0
2022-01-25 12:00:00,63.93,64.11,63.91,64.08,384449.0,59.9641,60.133,59.9454,60.1048,384449.0
2022-01-25 12:30:00,64.07,64.08,63.91,64.0,218658.0,60.0955,60.1048,59.9454,60.0298,218658.0
2022-01-25 13:00:00,63.99,64.26,63.93,64.26,444434.0,60.0204,60.2737,59.9641,60.2737,444434.0
2022-01-25 13:30:00,64.25,64.48,64.24,64.47,321997.0,60.2643,60.48,60.2549,60.4707,321997.0
2022-01-25 14:00:00,64.47,64.6,64.4,64.58,365341.0,60.4707,60.5926,60.405,60.5738,365341.0
2022-01-25 14:30:00,64.58,64.77,64.5,64.76,495248.0,60.5738,60.752,60.4988,60.7427,495248.0
2022-01-25 15:00:00,64.77,64.78,64.4,64.42,768268.0,60.752,60.7614,60.405,60.4238,768268.0
2022-01-25 15:30:00,64.43,64.56,64.29,64.3,1616970.0,60.4331,60.5551,60.3018,60.3112,1616970.0
2022-01-26 09:30:00,64.59,64.59,64.29,64.39,563580.0,60.5832,60.5832,60.3018,60.3956,563580.0
2022-01-26 10:00:00,64.39,64.47,64.12,64.16,447714.0,60.3956,60.4707,60.1424,60.1799,447714.0
2022-01-26 10:30:00,64.17,64.2,64.03,64.11,339237.0,60.1893,60.2174,60.0579,60.133,339237.0
2022-01-26 11:00:00,64.11,64.27,64.07,64.22,270968.0,60.133,60.2831,60.0955,60.2362,270968.0
2022-01-26 11:30:00,64.22,64.27,64.14,64.21,245769.0,60.2362,60.2831,60.1611,60.2268,245769.0
2022-01-26 12:00:00,64.22,64.32,64.2,64.32,164411.0,60.2362,60.33,60.2174,60.33,164411.0
2022-01-26 12:30:00,64.32,64.36,64.29,64.32,123099.0,60.33,60.3675,60.3018,60.33,123099.0
2022-01-26 13:00:00,64.32,64.33,64.19,64.24,130347.0,60.33,60.3393,60.208,60.2549,130347.0
2022-01-26 13:30:00,64.25,64.27,64.19,64.23,181773.0,60.2643,60.2831,60.208,60.2455,181773.0
2022-01-26 14:00:00,64.23,64.51,64.13,64.35,1080792.0,60.2455,60.5082,60.1517,60.3581,1080792.0
2022-01-26 14:30:00,64.35,64.35,63.71,63.77,1676615.0,60.3581,60.3581,59.7578,59.8141,1676615.0
2022-01-26 15:00:00,63.77,63.77,63.22,63.51,1336218.0,59.8141,59.8141,59.2982,59.5702,1336218.0
2022-01-26 15:30:00,63.5,63.59,63.32,63.37,1847477.0,59.5608,59.6452,59.392,59.4389,1847477.0
2022-01-27 09:30:00,62.75,63.12,62.73,62.99,1094066.0,58.8574,59.2044,58.8386,59.0825,1094066.0
2022-01-27 10:00:00,63.0,63.07,62.77,62.77,544608.0,59.0918,59.1575,58.8761,58.8761,544608.0
2022-01-27 10:30:00,62.75,62.86,62.57,62.86,976500.0,58.8574,58.9605,58.6885,58.9605,976500.0
2022-01-27 11:00:00,62.86,62.97,62.71,62.78,464491.0,58.9605,59.0637,58.8198,58.8855,464491.0
2022-01-27 11:30:00,62.78,62.97,62.76,62.94,205786.0,58.8855,59.0637,58.8667,59.0356,205786.0
2022-01-27 12:00:00,62.94,62.95,62.63,62.67,242750.0,59.0356,59.0449,58.7448,58.7823,242750.0
2022-01-27 12:30:00,62.67,62.72,62.4,62.57,230712.0,58.7823,58.8292,58.5291,58.6885,230712.0
2022-01-27 13:00:00,62.57,62.63,62.27,62.29,381277.0,58.6885,58.7448,58.4071,58.4259,381277.0
2022-01-27 13:30:00,62.28,62.59,62.28,62.56,301172.0,58.4165,58.7073,58.4165,58.6791,301172.0
2022-01-27 14:00:00,62.56,62.76,62.33,62.38,477990.0,58.6791,58.8667,58.4634,58.5103,477990.0
2022-01-27 14:30:00,62.37,62.68,62.34,62.48,441546.0,58.5009,58.7917,58.4728,58.6041,441546.0
2022-01-27 15:00:00,62.48,62.63,62.35,62.54,457041.0,58.6041,58.7448,58.4822,58.6604,457041.0
2022-01-27 15:30:00,62.54,62.68,62.43,62.51,1400274.0,58.6604,58.7917,58.5572,58.6322,1400274.0
2022-01-28 09:30:00,62.12,62.13,61.83,61.88,763849.0,58.2664,58.2758,57.9944,58.0413,763849.0
2022-01-28 10:00:00,61.88,62.13,61.78,61.96,536841.0,58.0413,58.2758,57.9475,58.1164,536841.0
2022-01-28 10:30:00,61.96,62.21,61.88,62.21,348783.0,58.1164,58.3508,58.0413,58.3508,348783.0
2022-01-28 11:00:00,62.22,62.41,62.13,62.39,413905.0,58.3602,58.5384,58.2758,58.5197,413905.0
2022-01-28 11:30:00,62.39,62.54,62.33,62.52,278719.0,58.5197,58.6604,58.4634,58.6416,278719.0
2022-01-28 12:00:00,62.52,62.6,62.37,62.41,306561.0,58.6416,58.7167,58.5009,58.5384,306561.0
2022-01-28 12:30:00,62.41,62.44,62.29,62.3,232169.0,58.5384,58.5666,58.4259,58.4353,232169.0
2022-01-28 13:00:00,62.29,62.44,62.28,62.34,256006.0,58.4259,58.5666,58.4165,58.4728,256006.0
2022-01-28 13:30:00,62.36,62.49,62.36,62.4,304282.0,58.4915,58.6135,58.4915,58.5291,304282.0
2022-01-28 14:00:00,62.4,62.49,62.01,62.04,262356.0,58.5291,58.6135,58.1633,58.1914,262356.0
2022-01-28 14:30:00,62.04,62.29,61.99,62.26,853955.0,58.1914,58.4259,58.1445,58.3977,853955.0
2022-01-28 15:00:00,62.26,62.42,62.24,62.37,311501.0,58.3977,58.5478,58.379,58.5009,311501.0
2022-01-28 15:30:00,62.36,62.76,62.29,62.76,1251332.0,58.4915,58.8667,58.4259,58.8667,1251332.0
2022-01-31 09:30:00,63.04,63.27,63.03,63.27,717323.0,59.1294,59.3451,59.12,59.3451,717323.0
2022-01-31 10:00:00,63.26,63.39,63.25,63.31,824180.0,59.3357,59.4576,59.3263,59.3826,824180.0
2022-01-31 10:30:00,63.31,63.36,63.15,63.3,611976.0,59.3826,59.4295,59.2325,59.3732,611976.0
2022-01-31 11:00:00,63.3,63.35,63.12,63.14,288929.0,59.3732,59.4201,59.2044,59.2232,288929.0
2022-01-31 11:30:00,63.14,63.45,63.13,63.45,251752.0,59.2232,59.5139,59.2138,59.5139,251752.0
2022-01-31 12:00:00,63.46,63.54,63.42,63.49,356589.0,59.5233,59.5983,59.4858,59.5514,356589.0
2022-01-31 12:30:00,63.49,63.61,63.44,63.6,253789.0,59.5514,59.664,59.5045,59.6546,253789.0
2022-01-31 13:00:00,63.6,63.7,63.56,63.63,279053.0,59.6546,59.7484,59.6171,59.6828,279053.0
2022-01-31 13:30:00,63.64,63.72,63.6,63.69,181638.0,59.6921,59.7672,59.6546,59.739,181638.0
2022-01-31 14:00:00,63.69,63.82,63.67,63.81,433326.0,59.739,59.861,59.7203,59.8516,433326.0
2022-01-31 14:30:00,63.82,63.85,63.76,63.8,198022.0,59.861,59.8891,59.8047,59.8422,198022.0
2022-01-31 15:00:00,63.8,63.85,63.68,63.78,470831.0,59.8422,59.8891,59.7297,59.8235,470831.0
2022-01-31 15:30:00,63.77,64.08,63.74,64.06,1549005.0,59.8141,60.1048,59.7859,60.0861,1549005.0
2022-02-01 09:30:00,63.97,63.97,63.7,63.8,801722.0,60.0017,60.0017,59.7484,59.8422,801722.0
2022-02-01 10:00:00,63.81,63.81,63.56,63.67,635069.0,59.8516,59.8516,59.6171,59.7203,635069.0
2022-02-01 10:30:00,63.68,63.72,63.46,63.71,683884.0,59.7297,59.7672,59.5233,59.7578,683884.0
2022-02-01 11:00:00,63.71,63.85,63.7,63.8,371102.0,59.7578,59.8891,59.7484,59.8422,371102.0
2022-02-01 11:30:00,63.79,63.92,63.72,63.86,386665.0,59.8328,59.9548,59.7672,59.8985,386665.0
2022-02-01 12:00:00,63.85,63.88,63.73,63.79,251749.0,59.8891,59.9173,59.7766,59.8328,251749.0
2022-02-01 12:30:00,63.79,63.85,63.67,63.85,250418.0,59.8328,59.8891,59.7203,59.8891,250418.0
2022-02-01 13:00:00,63.85,63.88,63.8,63.87,321655.0,59.8891,59.9173,59.8422,59.9079,321655.0
2022-02-01 13:30:00,63.87,63.89,63.76,63.8,202927.0,59.9079,59.9266,59.8047,59.8422,202927.0
2022-02-01 14:00:00,63.81,63.84,63.68,63.75,212488.0,59.8516,59.8797,59.7297,59.7953,212488.0
2022-02-01 14:30:00,63.75,63.79,63.72,63.78,279662.0,59.7953,59.8328,59.7672,59.8235,279662.0
2022-02-01 15:00:00,63.78,63.94,63.76,63.93,631238.0,59.8235,59.9735,59.8047,59.9641,631238.0
2022-02-01 15:30:00,63.93,64.08,63.9,64.08,924135.0,59.9641,60.1048,59.936,60.1048,924135.0
2022-02-02 09:30:00,65.18,65.27,65.08,65.09,671979.0,61.1366,61.221,61.0428,61.0522,671979.0
2022-02-02 10:00:00,65.1,65.21,64.98,65.04,276704.0,61.0616,61.1647,60.949,61.0053,276704.0
2022-02-02 10:30:00,65.03,65.09,64.92,65.0,277642.0,60.9959,61.0522,60.8927,60.9678,277642.0
2022-02-02 11:00:00,65.0,65.01,64.85,64.9,248972.0,60.9678,60.9772,60.8271,60.874,248972.0
2022-02-02 11:30:00,64.89,64.94,64.79,64.94,185338.0,60.8646,60.9115,60.7708,60.9115,185338.0
2022-02-02 12:00:00,64.94,65.05,64.9,64.96,130086.0,60.9115,61.0147,60.874,60.9303,130086.0
2022-02-02 12:30:00,64.95,65.06,64.93,65.06,72133.0,60.9209,61.0241,60.9021,61.0241,72133.0
2022-02-02 13:00:00,65.05,65.05,64.92,64.95,62167.0,61.0147,61.0147,60.8927,60.9209,62167.0
2022-02-02 13:30:00,64.94,64.99,64.93,64.98,116035.0,60.9115,60.9584,60.9021,60.949,116035.0
2022-02-02 14:00:00,64.98,65.01,64.93,64.98,73650.0,60.949,60.9772,60.9021,60.949,73650.0
2022-02-02 14:30:00,64.98,65.05,64.96,64.99,323720.0,60.949,61.0147,60.9303,60.9584,323720.0
2022-02-02 15:00:00,65.0,65.12,64.97,65.04,238541.0,60.9678,61.0803,60.9396,61.0053,238541.0
2022-02-02 15:30:00,65.05,65.1,65.01,65.07,729840.0,61.0147,61.0616,60.9772,61.0334,729840.0
2022-02-03 09:30:00,64.23,64.33,64.06,64.14,825479.0,60.2455,60.3393,60.0861,60.1611,825479.0
2022-02-03 10:00:00,64.14,64.41,64.1,64.35,405108.0,60.1611,60.4144,60.1236,60.3581,405108.0
2022-02-03 10:30:00,64.36,64.42,64.27,64.38,293390.0,60.3675,60.4238,60.2831,60.3862,293390.0
2022-02-03 11:00:00,64.38,64.47,64.28,64.3,234636.0,60.3862,60.4707,60.2924,60.3112,234636.0
2022-02-03 11:30:00,64.3,64.31,64.17,64.17,209180.0,60.3112,60.3206,60.1893,60.1893,209180.0
2022-02-03 12:00:00,64.16,64.2,64.09,64.2,249516.0,60.1799,60.2174,60.1142,60.2174,249516.0
2022-02-03 12:30:00,64.19,64.23,64.07,64.14,214913.0,60.208,60.2455,60.0955,60.1611,214913.0
2022-02-03 13:00:00,64.13,64.16,64.04,64.14,232909.0,60.1517,60.1799,60.0673,60.1611,232909.0
2022-02-03 13:30:00,64.13,64.18,64.02,64.05,276766.0,60.1517,60.1986,60.0486,60.0767,276766.0
2022-02-03 14:00:00,64.04,64.13,63.96,63.98,191680.0,60.0673,60.1517,59.9923,60.011,191680.0
2022-02-03 14:30:00,63.98,63.98,63.8,63.82,338146.0,60.011,60.011,59.8422,59.861,338146.0
2022-02-03 15:00:00,63.83,63.97,63.79,63.89,285962.0,59.8704,60.0017,59.8328,59.9266,285962.0
2022-02-03 15:30:00,63.89,63.89,63.66,63.71,1415582.0,59.9266,59.9266,59.7109,59.7578,1415582.0
2022-02-04 09:30:00,63.86,64.08,63.77,63.98,604334.0,59.8985,60.1048,59.8141,60.011,604334.0
2022-02-04 10:00:00,63.99,64.19,63.91,63.92,451861.0,60.0204,60.208,59.9454,59.9548,451861.0
2022-02-04 10:30:00,63.92,64.02,63.77,63.84,434997.0,59.9548,60.0486,59.8141,59.8797,434997.0
2022-02-04 11:00:00,63.83,63.98,63.77,63.92,189575.0,59.8704,60.011,59.8141,59.9548,189575.0
2022-02-04 11:30:00,63.92,64.1,63.91,64.02,195763.0,59.9548,60.1236,59.9454,60.0486,195763.0
2022-02-04 12:00:00,64.03,64.12,64.0,64.1,301059.0,60.0579,60.1424,60.0298,60.1236,301059.0
2022-02-04 12:30:00,64.11,64.16,64.04,64.14,159299.0,60.133,60.1799,60.0673,60.1611,159299.0
2022-02-04 13:00:00,64.15,64.31,64.15,64.25,231035.0,60.1705,60.3206,60.1705,60.2643,231035.0
2022-02-04 13:30:00,64.25,64.33,64.23,64.29,231449.0,60.2643,60.3393,60.2455,60.3018,231449.0
2022-02-04 14:00:00,64.3,64.31,64.19,64.22,144933.0,60.3112,60.3206,60.208,60.2362,144933.0
2022-02-04 14:30:00,64.22,64.32,64.21,64.28,180933.0,60.2362,60.33,60.2268,60.2924,180933.0
2022-02-04 15:00:00,64.28,64.41,64.28,64.41,231302.0,60.2924,60.4144,60.2924,60.4144,231302.0
2022-02-04 15:30:00,64.41,64.47,64.17,64.21,1223325.0,60.4144,60.4707,60.1893,60.2268,1223325.0
2022-02-07 09:30:00,64.37,64.51,64.35,64.47,1077977.0,60.3769,60.5082,60.3581,60.4707,1077977.0
2022-02-07 10:00:00,64.47,64.52,64.39,64.49,443236.0,60.4707,60.5175,60.3956,60.4894,443236.0
2022-02-07 10:30:00,64.48,64.54,64.4,64.46,149021.0,60.48,60.5363,60.405,60.4613,149021.0
2022-02-07 11:00:00,64.45,64.49,64.39,64.43,198406.0,60.4519,60.4894,60.3956,60.4331,198406.0
2022-02-07 11:30:00,64.43,64.43,64.24,64.34,288865.0,60.4331,60.4331,60.2549,60.3487,288865.0
2022-02-07 12:00:00,64.33,64.34,64.25,64.26,75789.0,60.3393,60.3487,60.2643,60.2737,75789.0
2022-02-07 12:30:00,64.25,64.32,64.22,64.3,137766.0,60.2643,60.33,60.2362,60.3112,137766.0
2022-02-07 13:00:00,64.3,64.43,64.29,64.41,69684.0,60.3112,60.4331,60.3018,60.4144,69684.0
2022-02-07 13:30:00,64.42,64.49,64.4,64.48,112184.0,60.4238,60.4894,60.405,60.48,112184.0
2022-02-07 14:00:00,64.47,64.54,64.44,64.54,117918.0,60.4707,60.5363,60.4425,60.5363,117918.0
2022-02-07 14:30:00,64.55,64.61,64.54,64.59,198462.0,60.5457,60.602,60.5363,60.5832,198462.0
2022-02-07 15:00:00,64.57,64.65,64.5,64.51,189970.0,60.5644,60.6395,60.4988,60.5082,189970.0
2022-02-07 15:30:00,64.51,64.55,64.27,64.27,1354059.0,60.5082,60.5457,60.2831,60.2831,1354059.0
2022-02-08 09:30:00,64.3,64.4,64.29,64.32,1270728.0,60.3112,60.405,60.3018,60.33,1270728.0
2022-02-08 10:00:00,64.31,64.43,64.21,64.38,474116.0,60.3206,60.4331,60.2268,60.3862,474116.0
2022-02-08 10:30:00,64.38,64.47,64.34,64.41,314094.0,60.3862,60.4707,60.3487,60.4144,314094.0
2022-02-08 11:00:00,64.42,64.5,64.42,64.47,301764.0,60.4238,60.4988,60.4238,60.4707,301764.0
2022-02-08 11:30:00,64.48,64.57,64.48,64.56,282631.0,60.48,60.5644,60.48,60.5551,282631.0
2022-02-08 12:00:00,64.56,64.59,64.51,64.55,143664.0,60.5551,60.5832,60.5082,60.5457,143664.0
2022-02-08 12:30:00,64.56,64.62,64.56,64.59,127956.0,60.5551,60.6113,60.5551,60.5832,127956.0
2022-02-08 13:00:00,64.58,64.59,64.52,64.53,154359.0,60.5738,60.5832,60.5175,60.5269,154359.0
2022-02-08 13:30:00,64.54,64.59,64.53,64.59,115411.0,60.5363,60.5832,60.5269,60.5832,115411.0
2022-02-08 14:00:00,64.59,64.64,64.49,64.51,77366.0,60.5832,60.6301,60.4894,60.5082,77366.0
2022-02-08 14:30:00,64.51,64.55,64.45,64.52,244345.0,60.5082,60.5457,60.4519,60.5175,244345.0
2022-02-08 15:00:00,64.53,64.69,64.49,64.64,221557.0,60.5269,60.677,60.4894,60.6301,221557.0
2022-02-08 15:30:00,64.65,64.7,64.57,64.62,653671.0,60.6395,60.6864,60.5644,60.6113,653671.0
2022-02-09 09:30:00,65.3,65.3,65.2,65.23,299101.0,61.2492,61.2492,61.1554,61.1835,299101.0
2022-02-09 10:00:00,65.23,65.36,65.23,65.35,356972.0,61.1835,61.3054,61.1835,61.2961,356972.0
2022-02-09 10:30:00,65.36,65.47,65.35,65.47,166478.0,61.3054,61.4086,61.2961,61.4086,166478.0
2022-02-09 11:00:00,65.47,65.48,65.35,65.37,188967.0,61.4086,61.418,61.2961,61.3148,188967.0
2022-02-09 11:30:00,65.37,65.41,65.33,65.37,119626.0,61.3148,61.3523,61.2773,61.3148,119626.0
2022-02-09 12:00:00,65.36,65.4,65.33,65.39,135847.0,61.3054,61.343,61.2773,61.3336,135847.0
2022-02-09 12:30:00,65.39,65.44,65.36,65.39,152730.0,61.3336,61.3805,61.3054,61.3336,152730.0
2022-02-09 13:00:00,65.39,65.42,65.34,65.36,116287.0,61.3336,61.3617,61.2867,61.3054,116287.0
2022-02-09 13:30:00,65.36,65.39,65.32,65.38,86792.0,61.3054,61.3336,61.2679,61.3242,86792.0
2022-02-09 14:00:00,65.39,65.43,65.38,65.4,172819.0,61.3336,61.3711,61.3242,61.343,172819.0
2022-02-09 14:30:00,65.4,65.44,65.38,65.42,347446.0,61.343,61.3805,61.3242,61.3617,347446.0
2022-02-09 15:00:00,65.42,65.44,65.31,65.4,321340.0,61.3617,61.3805,61.2585,61.343,321340.0
2022-02-09 15:30:00,65.4,65.53,65.37,65.53,797550.0,61.343,61.4649,61.3148,61.4649,797550.0
2022-02-10 09:30:00,64.39,64.88,64.38,64.81,692667.0,60.3956,60.8552,60.3862,60.7896,692667.0
2022-02-10 10:00:00,64.81,65.12,64.8,65.11,274994.0,60.7896,61.0803,60.7802,61.0709,274994.0
2022-02-10 10:30:00,65.11,65.26,65.04,65.07,248361.0,61.0709,61.2116,61.0053,61.0334,248361.0
2022-02-10 11:00:00,65.08,65.13,65.02,65.08,298826.0,61.0428,61.0897,60.9865,61.0428,298826.0
2022-02-10 11:30:00,65.08,65.19,64.99,65.18,202464.0,61.0428,61.146,60.9584,61.1366,202464.0
2022-02-10 12:00:00,65.18,65.18,65.08,65.09,201895.0,61.1366,61.1366,61.0428,61.0522,201895.0
2022-02-10 12:30:00,65.08,65.11,64.78,64.91,442212.0,61.0428,61.0709,60.7614,60.8834,442212.0
2022-02-10 13:00:00,64.9,64.98,64.75,64.75,267714.0,60.874,60.949,60.7333,60.7333,267714.0
2022-02-10 13:30:00,64.75,64.82,64.65,64.82,166122.0,60.7333,60.7989,60.6395,60.7989,166122.0
2022-02-10 14:00:00,64.82,64.83,64.61,64.72,221539.0,60.7989,60.8083,60.602,60.7051,221539.0
2022-02-10 14:30:00,64.73,64.75,64.54,64.58,182345.0,60.7145,60.7333,60.5363,60.5738,182345.0
2022-02-10 15:00:00,64.59,64.68,64.52,64.56,275262.0,60.5832,60.6676,60.5175,60.5551,275262.0
2022-02-10 15:30:00,64.55,64.56,64.38,64.48,1104029.0,60.5457,60.5551,60.3862,60.48,1104029.0
2022-02-11 09:30:00,64.51,64.72,64.44,64.5,813871.0,60.5082,60.7051,60.4425,60.4988,813871.0
2022-02-11 10:00:00,64.51,64.7,64.5,64.65,755266.0,60.5082,60.6864,60.4988,60.6395,755266.0
2022-02-11 10:30:00,64.66,64.72,64.56,64.58,284723.0,60.6489,60.7051,60.5551,60.5738,284723.0
2022-02-11 11:00:00,64.58,64.73,64.49,64.51,458948.0,60.5738,60.7145,60.4894,60.5082,458948.0
2022-02-11 11:30:00,64.52,64.57,64.39,64.54,331017.0,60.5175,60.5644,60.3956,60.5363,331017.0
2022-02-11 12:00:00,64.53,64.59,64.46,64.54,257208.0,60.5269,60.5832,60.4613,60.5363,257208.0
2022-02-11 12:30:00,64.54,64.57,64.4,64.45,163063.0,60.5363,60.5644,60.405,60.4519,163063.0
2022-02-11 13:00:00,64.45,64.54,64.38,64.38,529108.0,60.4519,60.5363,60.3862,60.3862,529108.0
2022-02-11 13:30:00,64.37,64.39,63.95,63.98,2443949.0,60.3769,60.3956,59.9829,60.011,2443949.0
2022-02-11 14:00:00,63.98,64.21,63.9,64.0,1701131.0,60.011,60.2268,59.936,60.0298,1701131.0
2022-02-11 14:30:00,64.0,64.17,63.86,63.96,712032.0,60.0298,60.1893,59.8985,59.9923,712032.0
2022-02-11 15:00:00,63.96,64.12,63.87,63.99,686552.0,59.9923,60.1424,59.9079,60.0204,686552.0
2022-02-11 15:30:00,63.97,64.17,63.86,63.96,1904928.0,60.0017,60.1893,59.8985,59.9923,1904928.0
2022-02-14 09:30:00,64.04,64.15,63.92,63.98,1026252.0,60.0673,60.1705,59.9548,60.011,1026252.0
2022-02-14 10:00:00,63.97,64.03,63.73,63.84,877493.0,60.0017,60.0579,59.7766,59.8797,877493.0
2022-02-14 10:30:00,63.84,63.88,63.71,63.78,438995.0,59.8797,59.9173,59.7578,59.8235,438995.0
2022-02-14 11:00:00,63.79,63.92,63.75,63.89,405379.0,59.8328,59.9548,59.7953,59.9266,405379.0
2022-02-14 11:30:00,63.88,63.97,63.85,63.93,605907.0,59.9173,60.0017,59.8891,59.9641,605907.0
2022-02-14 12:00:00,63.91,64.03,63.9,64.03,340880.0,59.9454,60.0579,59.936,60.0579,340880.0
2022-02-14 12:30:00,64.03,64.05,63.98,64.02,209277.0,60.0579,60.0767,60.011,60.0486,209277.0
2022-02-14 13:00:00,64.03,64.11,63.95,63.96,142952.0,60.0579,60.133,59.9829,59.9923,142952.0
2022-02-14 13:30:00,63.96,63.97,63.7,63.71,288322.0,59.9923,60.0017,59.7484,59.7578,288322.0
2022-02-14 14:00:00,63.71,63.93,63.65,63.81,476498.0,59.7578,59.9641,59.7015,59.8516,476498.0
2022-02-14 14:30:00,63.8,63.97,63.78,63.88,325215.0,59.8422,60.0017,59.8235,59.9173,325215.0
2022-02-14 15:00:00,63.88,64.02,63.79,63.96,241706.0,59.9173,60.0486,59.8328,59.9923,241706.0
2022-02-14 15:30:00,63.95,64.06,63.91,63.98,1117977.0,59.9829,60.0861,59.9454,60.011,1117977.0
2022-02-15 09:30:00,64.29,64.48,64.29,64.36,386203.0,60.3018,60.48,60.3018,60.3675,386203.0
2022-02-15 10:00:00,64.36,64.44,64.29,64.42,456842.0,60.3675,60.4425,60.3018,60.4238,456842.0
2022-02-15 10:30:00,64.43,64.51,64.4,64.5,302488.0,60.4331,60.5082,60.405,60.4988,302488.0
2022-02-15 11:00:00,64.5,64.58,64.49,64.5,289904.0,60.4988,60.5738,60.4894,60.4988,289904.0
2022-02-15 11:30:00,64.51,64.64,64.5,64.63,290429.0,60.5082,60.6301,60.4988,60.6207,290429.0
2022-02-15 12:00:00,64.63,64.64,64.46,64.51,136570.0,60.6207,60.6301,60.4613,60.5082,136570.0
2022-02-15 12:30:00,64.51,64.51,64.4,64.46,176653.0,60.5082,60.5082,60.405,60.4613,176653.0
2022-02-15 13:00:00,64.46,64.63,64.45,64.62,102845.0,60.4613,60.6207,60.4519,60.6113,102845.0
2022-02-15 13:30:00,64.62,64.63,64.59,64.62,98785.0,60.6113,60.6207,60.5832,60.6113,98785.0
2022-02-15 14:00:00,64.62,64.63,64.53,64.61,221512.0,60.6113,60.6207,60.5269,60.602,221512.0
2022-02-15 14:30:00,64.6,64.68,64.56,64.65,140460.0,60.5926,60.6676,60.5551,60.6395,140460.0
2022-02-15 15:00:00,64.65,64.71,64.61,64.63,267244.0,60.6395,60.6958,60.602,60.6207,267244.0
2022-02-15 15:30:00,64.64,64.74,64.49,64.67,912029.0,60.6301,60.7239,60.4894,60.6582,912029.0
2022-02-16 09:30:00,64.28,64.49,64.27,64.34,846896.0,60.2924,60.4894,60.2831,60.3487,846896.0
2022-02-16 10:00:00,64.34,64.41,64.28,64.41,379738.0,60.3487,60.4144,60.2924,60.4144,379738.0
2022-02-16 10:30:00,64.39,64.46,64.33,64.35,313553.0,60.3956,60.4613,60.3393,60.3581,313553.0
2022-02-16 11:00:00,64.35,64.47,64.35,64.47,169686.0,60.3581,60.4707,60.3581,60.4707,169686.0
2022-02-16 11:30:00,64.47,64.5,64.4,64.44,362622.0,60.4707,60.4988,60.405,60.4425,362622.0
2022-02-16 12:00:00,64.44,64.47,64.4,64.41,153261.0,60.4425,60.4707,60.405,60.4144,153261.0
2022-02-16 12:30:00,64.41,64.44,64.32,64.43,136242.0,60.4144,60.4425,60.33,60.4331,136242.0
2022-02-16 13:00:00,64.43,64.47,64.4,64.45,63319.0,60.4331,60.4707,60.405,60.4519,63319.0
2022-02-16 13:30:00,64.45,64.46,64.37,64.43,145216.0,60.4519,60.4613,60.3769,60.4331,145216.0
2022-02-16 14:00:00,64.42,64.76,64.36,64.75,595069.0,60.4238,60.7427,60.3675,60.7333,595069.0
2022-02-16 14:30:00,64.75,64.82,64.62,64.75,158642.0,60.7333,60.7989,60.6113,60.7333,158642.0
2022-02-16 15:00:00,64.75,64.82,64.73,64.77,191127.0,60.7333,60.7989,60.7145,60.752,191127.0
2022-02-16 15:30:00,64.77,64.79,64.63,64.69,917128.0,60.752,60.7708,60.6207,60.677,917128.0
2022-02-17 09:30:00,64.19,64.25,64.02,64.05,599013.0,60.208,60.2643,60.0486,60.0767,599013.0
2022-02-17 10:00:00,64.05,64.15,64.01,64.05,555002.0,60.0767,60.1705,60.0392,60.0767,555002.0
2022-02-17 10:30:00,64.03,64.14,64.02,64.12,411499.0,60.0579,60.1611,60.0486,60.1424,411499.0
2022-02-17 11:00:00,64.12,64.15,64.07,64.13,717506.0,60.1424,60.1705,60.0955,60.1517,717506.0
2022-02-17 11:30:00,64.12,64.16,64.07,64.09,196593.0,60.1424,60.1799,60.0955,60.1142,196593.0
2022-02-17 12:00:00,64.1,64.14,64.07,64.12,140348.0,60.1236,60.1611,60.0955,60.1424,140348.0
2022-02-17 12:30:00,64.11,64.14,64.06,64.08,202025.0,60.133,60.1611,60.0861,60.1048,202025.0
2022-02-17 13:00:00,64.08,64.11,64.05,64.08,152909.0,60.1048,60.133,60.0767,60.1048,152909.0
2022-02-17 13:30:00,64.08,64.13,64.02,64.05,113749.0,60.1048,60.1517,60.0486,60.0767,113749.0
2022-02-17 14:00:00,64.05,64.05,63.94,63.99,276824.0,60.0767,60.0767,59.9735,60.0204,276824.0
2022-02-17 14:30:00,64.0,64.0,63.92,63.93,186898.0,60.0298,60.0298,59.9548,59.9641,186898.0
2022-02-17 15:00:00,63.93,63.93,63.69,63.79,554359.0,59.9641,59.9641,59.739,59.8328,554359.0
2022-02-17 15:30:00,63.79,63.85,63.66,63.72,1374524.0,59.8328,59.8891,59.7109,59.7672,1374524.0
2022-02-18 09:30:00,63.78,63.89,63.64,63.86,423642.0,59.8235,59.9266,59.6921,59.8985,423642.0
2022-02-18 10:00:00,63.85,63.9,63.74,63.76,275865.0,59.8891,59.936,59.7859,59.8047,275865.0
2022-02-18 10:30:00,63.77,63.77,63.62,63.64,355377.0,59.8141,59.8141,59.6734,59.6921,355377.0
2022-02-18 11:00:00,63.63,63.66,63.47,63.6,716636.0,59.6828,59.7109,59.5327,59.6546,716636.0
2022-02-18 11:30:00,63.6,63.68,63.46,63.48,351959.0,59.6546,59.7297,59.5233,59.5421,351959.0
2022-02-18 12:00:00,63.49,63.64,63.48,63.54,263009.0,59.5514,59.6921,59.5421,59.5983,263009.0
2022-02-18 12:30:00,63.53,63.57,63.42,63.46,435235.0,59.589,59.6265,59.4858,59.5233,435235.0
2022-02-18 13:00:00,63.46,63.57,63.42,63.51,281021.0,59.5233,59.6265,59.4858,59.5702,281021.0
2022-02-18 13:30:00,63.51,63.64,63.5,63.59,197840.0,59.5702,59.6921,59.5608,59.6452,197840.0
2022-02-18 14:00:00,63.59,63.8,63.58,63.77,196981.0,59.6452,59.8422,59.6359,59.8141,196981.0
2022-02-18 14:30:00,63.79,63.84,63.63,63.77,573814.0,59.8328,59.8797,59.6828,59.8141,573814.0
2022-02-18 15:00:00,63.77,63.82,63.53,63.54,381456.0,59.8141,59.861,59.589,59.5983,381456.0
2022-02-18 15:30:00,63.54,63.69,63.45,63.62,1284423.0,59.5983,59.739,59.5139,59.6734,1284423.0
2022-02-22 09:30:00,63.24,63.61,63.23,63.52,970004.0,59.317,59.664,59.3076,59.5796,970004.0
2022-02-22 10:00:00,63.52,63.61,63.36,63.6,1213032.0,59.5796,59.664,59.4295,59.6546,1213032.0
2022-02-22 10:30:00,63.61,63.61,63.3,63.33,911980.0,59.664,59.664,59.3732,59.4014,911980.0
2022-02-22 11:00:00,63.33,63.42,63.29,63.32,859584.0,59.4014,59.4858,59.3639,59.392,859584.0
2022-02-22 11:30:00,63.31,63.44,63.24,63.33,327219.0,59.3826,59.5045,59.317,59.4014,327219.0
2022-02-22 12:00:00,63.33,63.41,63.27,63.29,195642.0,59.4014,59.4764,59.3451,59.3639,195642.0
2022-02-22 12:30:00,63.28,63.31,63.19,63.22,271452.0,59.3545,59.3826,59.2701,59.2982,271452.0
2022-02-22 13:00:00,63.23,63.3,63.15,63.19,240503.0,59.3076,59.3732,59.2325,59.2701,240503.0
2022-02-22 13:30:00,63.19,63.22,62.98,63.02,248520.0,59.2701,59.2982,59.0731,59.1106,248520.0
2022-02-22 14:00:00,63.02,63.17,62.91,63.09,948954.0,59.1106,59.2513,59.0074,59.1763,948954.0
2022-02-22 14:30:00,63.09,63.43,63.01,63.31,503521.0,59.1763,59.4952,59.1012,59.3826,503521.0
2022-02-22 15:00:00,63.32,63.5,63.28,63.35,981905.0,59.392,59.5608,59.3545,59.4201,981905.0
2022-02-22 15:30:00,63.35,63.4,63.05,63.11,1267961.0,59.4201,59.467,59.1387,59.195,1267961.0
2022-02-23 09:30:00,63.4,63.45,63.1,63.11,757448.0,59.467,59.5139,59.1856,59.195,757448.0
2022-02-23 10:00:00,63.11,63.11,62.86,62.9,642061.0,59.195,59.195,58.9605,58.998,642061.0
2022-02-23 10:30:00,62.87,63.0,62.84,62.9,584221.0,58.9699,59.0918,58.9418,58.998,584221.0
2022-02-23 11:00:00,62.9,62.92,62.79,62.84,396306.0,58.998,59.0168,58.8949,58.9418,396306.0
2022-02-23 11:30:00,62.85,63.02,62.81,62.96,531797.0,58.9511,59.1106,58.9136,59.0543,531797.0
2022-02-23 12:00:00,62.96,63.1,62.91,63.09,469199.0,59.0543,59.1856,59.0074,59.1763,469199.0
2022-02-23 12:30:00,63.09,63.1,62.89,62.92,503626.0,59.1763,59.1856,58.9887,59.0168,503626.0
2022-02-23 13:00:00,62.91,62.92,62.72,62.76,670337.0,59.0074,59.0168,58.8292,58.8667,670337.0
2022-02-23 13:30:00,62.77,62.9,62.72,62.82,664837.0,58.8761,58.998,58.8292,58.923,664837.0
2022-02-23 14:00:00,62.82,62.85,62.61,62.63,721993.0,58.923,58.9511,58.726,58.7448,721993.0
2022-02-23 14:30:00,62.64,62.67,62.54,62.61,355347.0,58.7542,58.7823,58.6604,58.726,355347.0
2022-02-23 15:00:00,62.6,62.64,62.52,62.61,1253403.0,58.7167,58.7542,58.6416,58.726,1253403.0
2022-02-23 15:30:00,62.6,62.62,62.36,62.46,2649745.0,58.7167,58.7354,58.4915,58.5853,2649745.0
2022-02-24 09:30:00,61.19,61.38,61.08,61.29,1376572.0,57.3941,57.5723,57.2909,57.4879,1376572.0
2022-02-24 10:00:00,61.29,61.31,61.03,61.05,1414300.0,57.4879,57.5067,57.244,57.2628,1414300.0
2022-02-24 10:30:00,61.04,61.14,60.84,60.89,1059810.0,57.2534,57.3472,57.0658,57.1127,1059810.0
2022-02-24 11:00:00,60.89,61.19,60.84,61.06,736495.0,57.1127,57.3941,57.0658,57.2722,736495.0
2022-02-24 11:30:00,61.07,61.15,60.94,61.07,664281.0,57.2816,57.3566,57.1596,57.2816,664281.0
2022-02-24 12:00:00,61.07,61.1,60.83,61.0,1528058.0,57.2816,57.3097,57.0565,57.2159,1528058.0
2022-02-24 12:30:00,60.99,61.08,60.92,60.95,385126.0,57.2065,57.2909,57.1409,57.169,385126.0
2022-02-24 13:00:00,60.94,61.09,60.91,60.94,461566.0,57.1596,57.3003,57.1315,57.1596,461566.0
2022-02-24 13:30:00,60.94,61.3,60.93,61.12,706177.0,57.1596,57.4973,57.1503,57.3285,706177.0
2022-02-24 14:00:00,61.11,61.33,61.06,61.31,797808.0,57.3191,57.5254,57.2722,57.5067,797808.0
2022-02-24 14:30:00,61.32,61.72,61.3,61.64,1103864.0,57.5161,57.8912,57.4973,57.8162,1103864.0
2022-02-24 15:00:00,61.65,61.86,61.64,61.69,1137983.0,57.8256,58.0226,57.8162,57.8631,1137983.0
2022-02-24 15:30:00,61.69,62.13,61.69,62.11,3123462.0,57.8631,58.2758,57.8631,58.2571,3123462.0
2022-02-25 09:30:00,62.75,62.9,62.65,62.67,911319.0,58.8574,58.998,58.7636,58.7823,911319.0
2022-02-25 10:00:00,62.67,62.99,62.64,62.97,921144.0,58.7823,59.0825,58.7542,59.0637,921144.0
2022-02-25 10:30:00,62.96,63.11,62.88,62.99,797642.0,59.0543,59.195,58.9793,59.0825,797642.0
2022-02-25 11:00:00,62.99,63.22,62.94,63.18,1721161.0,59.0825,59.2982,59.0356,59.2607,1721161.0
2022-02-25 11:30:00,63.18,63.19,63.04,63.16,647570.0,59.2607,59.2701,59.1294,59.2419,647570.0
2022-02-25 12:00:00,63.15,63.22,63.13,63.22,278173.0,59.2325,59.2982,59.2138,59.2982,278173.0
2022-02-25 12:30:00,63.23,63.28,63.12,63.16,506217.0,59.3076,59.3545,59.2044,59.2419,506217.0
2022-02-25 13:00:00,63.17,63.2,63.05,63.19,361468.0,59.2513,59.2794,59.1387,59.2701,361468.0
2022-02-25 13:30:00,63.19,63.27,63.13,63.17,277226.0,59.2701,59.3451,59.2138,59.2513,277226.0
2022-02-25 14:00:00,63.17,63.25,63.1,63.23,391470.0,59.2513,59.3263,59.1856,59.3076,391470.0
2022-02-25 14:30:00,63.24,63.26,63.13,63.22,365888.0,59.317,59.3357,59.2138,59.2982,365888.0
2022-02-25 15:00:00,63.22,63.37,63.17,63.3,911362.0,59.2982,59.4389,59.2513,59.3732,911362.0
2022-02-25 15:30:00,63.3,63.57,63.28,63.56,2105000.0,59.3732,59.6265,59.3545,59.6171,2105000.0
2022-02-28 09:30:00,62.89,63.06,62.85,63.05,814319.0,58.9887,59.1481,58.9511,59.1387,814319.0
2022-02-28 10:00:00,63.05,63.08,62.89,63.04,1160968.0,59.1387,59.1669,58.9887,59.1294,1160968.0
2022-02-28 10:30:00,63.03,63.36,63.03,63.33,1025228.0,59.12,59.4295,59.12,59.4014,1025228.0
2022-02-28 11:00:00,63.34,63.4,63.21,63.35,336274.0,59.4108,59.467,59.2888,59.4201,336274.0
2022-02-28 11:30:00,63.35,63.38,63.15,63.3,358030.0,59.4201,59.4483,59.2325,59.3732,358030.0
2022-02-28 12:00:00,63.3,63.35,63.05,63.1,359486.0,59.3732,59.4201,59.1387,59.1856,359486.0
2022-02-28 12:30:00,63.09,63.11,62.92,62.98,204716.0,59.1763,59.195,59.0168,59.0731,204716.0
2022-02-28 13:00:00,62.98,63.14,62.95,63.02,268169.0,59.0731,59.2232,59.0449,59.1106,268169.0
2022-02-28 13:30:00,63.01,63.15,62.99,63.12,149750.0,59.1012,59.2325,59.0825,59.2044,149750.0
2022-02-28 14:00:00,63.12,63.12,62.75,62.81,276602.0,59.2044,59.2044,58.8574,58.9136,276602.0
2022-02-28 14:30:00,62.82,63.02,62.78,63.0,252638.0,58.923,59.1106,58.8855,59.0918,252638.0
2022-02-28 15:00:00,63.0,63.09,62.86,62.96,371710.0,59.0918,59.1763,58.9605,59.0543,371710.0
2022-02-28 15:30:00,62.96,63.14,62.82,62.94,1515075.0,59.0543,59.2232,58.923,59.0356,1515075.0
2022-03-01 09:30:00,62.84,62.97,62.72,62.78,891444.0,58.9418,59.0637,58.8292,58.8855,891444.0
2022-03-01 10:00:00,62.79,62.86,62.57,62.76,463647.0,58.8949,58.9605,58.6885,58.8667,463647.0
2022-03-01 10:30:00,62.77,62.85,62.58,62.6,575188.0,58.8761,58.9511,58.6979,58.7167,575188.0
2022-03-01 11:00:00,62.59,62.62,62.38,62.41,529113.0,58.7073,58.7354,58.5103,58.5384,529113.0
2022-03-01 11:30:00,62.43,62.43,62.19,62.27,946435.0,58.5572,58.5572,58.3321,58.4071,946435.0
2022-03-01 12:00:00,62.26,62.3,62.08,62.24,444640.0,58.3977,58.4353,58.2289,58.379,444640.0
2022-03-01 12:30:00,62.25,62.33,62.19,62.21,309796.0,58.3884,58.4634,58.3321,58.3508,309796.0
2022-03-01 13:00:00,62.21,62.27,62.01,62.02,425628.0,58.3508,58.4071,58.1633,58.1726,425628.0
2022-03-01 13:30:00,62.03,62.15,62.03,62.03,440941.0,58.182,58.2946,58.182,58.182,440941.0
2022-03-01 14:00:00,62.04,62.12,61.9,62.11,399178.0,58.1914,58.2664,58.0601,58.2571,399178.0
2022-03-01 14:30:00,62.12,62.18,61.92,61.94,460603.0,58.2664,58.3227,58.0788,58.0976,460603.0
2022-03-01 15:00:00,61.94,62.21,61.93,62.01,531063.0,58.0976,58.3508,58.0882,58.1633,531063.0
2022-03-01 15:30:00,62.01,62.17,61.86,62.08,1684475.0,58.1633,58.3133,58.0226,58.2289,1684475.0
2022-03-02 09:30:00,62.01,62.1,61.93,62.04,348584.0,58.1633,58.2477,58.0882,58.1914,348584.0
2022-03-02 10:00:00,62.03,62.15,61.89,62.11,837744.0,58.182,58.2946,58.0507,58.2571,837744.0
2022-03-02 10:30:00,62.1,62.16,61.9,61.96,516125.0,58.2477,58.304,58.0601,58.1164,516125.0
2022-03-02 11:00:00,61.96,62.3,61.92,62.22,436938.0,58.1164,58.4353,58.0788,58.3602,436938.0
2022-03-02 11:30:00,62.23,62.34,62.06,62.11,274693.0,58.3696,58.4728,58.2102,58.2571,274693.0
2022-03-02 12:00:00,62.11,62.22,62.08,62.15,321622.0,58.2571,58.3602,58.2289,58.2946,321622.0
2022-03-02 12:30:00,62.16,62.24,62.13,62.21,136538.0,58.304,58.379,58.2758,58.3508,136538.0
2022-03-02 13:00:00,62.21,62.34,62.21,62.28,110750.0,58.3508,58.4728,58.3508,58.4165,110750.0
2022-03-02 13:30:00,62.28,62.33,62.23,62.28,139707.0,58.4165,58.4634,58.3696,58.4165,139707.0
2022-03-02 14:00:00,62.28,62.33,62.17,62.2,119098.0,58.4165,58.4634,58.3133,58.3415,119098.0
2022-03-02 14:30:00,62.2,62.25,62.07,62.11,344808.0,58.3415,58.3884,58.2195,58.2571,344808.0
2022-03-02 15:00:00,62.1,62.2,62.06,62.17,376084.0,58.2477,58.3415,58.2102,58.3133,376084.0
2022-03-02 15:30:00,62.17,62.36,62.16,62.28,803957.0,58.3133,58.4915,58.304,58.4165,803957.0
2022-03-03 09:30:00,62.3,62.34,62.15,62.24,497525.0,58.4353,58.4728,58.2946,58.379,497525.0
2022-03-03 10:00:00,62.24,62.27,62.02,62.08,425503.0,58.379,58.4071,58.1726,58.2289,425503.0
2022-03-03 10:30:00,62.08,62.11,61.83,61.83,326619.0,58.2289,58.2571,57.9944,57.9944,326619.0
2022-03-03 11:00:00,61.82,61.93,61.73,61.84,556804.0,57.985,58.0882,57.9006,58.0038,556804.0
2022-03-03 11:30:00,61.85,61.87,61.66,61.8,533263.0,58.0132,58.0319,57.835,57.9663,533263.0
2022-03-03 12:00:00,61.8,61.91,61.74,61.76,219895.0,57.9663,58.0695,57.91,57.9288,219895.0
2022-03-03 12:30:00,61.76,62.1,61.75,61.99,830122.0,57.9288,58.2477,57.9194,58.1445,830122.0
2022-03-03 13:00:00,61.99,62.1,61.96,62.08,155833.0,58.1445,58.2477,58.1164,58.2289,155833.0
2022-03-03 13:30:00,62.07,62.07,61.93,62.01,149121.0,58.2195,58.2195,58.0882,58.1633,149121.0
2022-03-03 14:00:00,62.0,62.09,61.95,62.03,215097.0,58.1539,58.2383,58.107,58.182,215097.0
2022-03-03 14:30:00,62.03,62.03,61.84,61.88,199350.0,58.182,58.182,58.0038,58.0413,199350.0
2022-03-03 15:00:00,61.87,61.98,61.79,61.97,267001.0,58.0319,58.1351,57.9569,58.1257,267001.0
2022-03-03 15:30:00,61.97,62.02,61.84,61.98,1193183.0,58.1257,58.1726,58.0038,58.1351,1193183.0
2022-03-04 09:30:00,60.94,61.12,60.85,61.1,960802.0,57.1596,57.3285,57.0752,57.3097,960802.0
2022-03-04 10:00:00,61.1,61.16,60.9,61.0,421959.0,57.3097,57.366,57.1221,57.2159,421959.0
2022-03-04 10:30:00,60.98,61.09,60.93,60.98,226030.0,57.1972,57.3003,57.1503,57.1972,226030.0
2022-03-04 11:00:00,60.98,61.09,60.92,61.04,622686.0,57.1972,57.3003,57.1409,57.2534,622686.0
2022-03-04 11:30:00,61.04,61.08,60.9,61.06,202415.0,57.2534,57.2909,57.1221,57.2722,202415.0
2022-03-04 12:00:00,61.06,61.25,61.0,61.14,218611.0,57.2722,57.4504,57.2159,57.3472,218611.0
2022-03-04 12:30:00,61.13,61.23,61.07,61.19,143720.0,57.3378,57.4316,57.2816,57.3941,143720.0
2022-03-04 13:00:00,61.19,61.33,61.15,61.17,431376.0,57.3941,57.5254,57.3566,57.3754,431376.0
2022-03-04 13:30:00,61.17,61.25,61.0,61.01,381925.0,57.3754,57.4504,57.2159,57.2253,381925.0
2022-03-04 14:00:00,61.02,61.09,60.94,61.03,387037.0,57.2347,57.3003,57.1596,57.244,387037.0
2022-03-04 14:30:00,61.04,61.1,60.85,60.87,293190.0,57.2534,57.3097,57.0752,57.094,293190.0
2022-03-04 15:00:00,60.87,61.06,60.86,61.01,910173.0,57.094,57.2722,57.0846,57.2253,910173.0
2022-03-04 15:30:00,61.01,61.24,60.91,61.19,1341999.0,57.2253,57.441,57.1315,57.3941,1341999.0
2022-03-07 09:30:00,60.04,60.06,59.73,59.76,1044045.0,56.3155,56.3342,56.0247,56.0528,1044045.0
2022-03-07 10:00:00,59.75,59.92,59.47,59.51,564499.0,56.0435,56.2029,55.7808,55.8183,564499.0
2022-03-07 10:30:00,59.5,59.55,59.29,59.36,933706.0,55.809,55.8559,55.612,55.6776,933706.0
2022-03-07 11:00:00,59.35,59.54,59.34,59.43,593931.0,55.6683,55.8465,55.6589,55.7433,593931.0
2022-03-07 11:30:00,59.43,59.45,59.17,59.21,752333.0,55.7433,55.7621,55.4994,55.537,752333.0
2022-03-07 12:00:00,59.2,59.27,59.1,59.16,311012.0,55.5276,55.5932,55.4338,55.4901,311012.0
2022-03-07 12:30:00,59.16,59.32,59.09,59.17,500329.0,55.4901,55.6401,55.4244,55.4994,500329.0
2022-03-07 13:00:00,59.16,59.29,58.99,59.16,474974.0,55.4901,55.612,55.3306,55.4901,474974.0
2022-03-07 13:30:00,59.16,59.27,59.09,59.12,342404.0,55.4901,55.5932,55.4244,55.4525,342404.0
2022-03-07 14:00:00,59.12,59.18,59.0,59.01,417149.0,55.4525,55.5088,55.34,55.3494,417149.0
2022-03-07 14:30:00,59.01,59.12,58.95,59.02,548499.0,55.3494,55.4525,55.2931,55.3587,548499.0
2022-03-07 15:00:00,59.03,59.13,58.95,59.09,751172.0,55.3681,55.4619,55.2931,55.4244,751172.0
2022-03-07 15:30:00,59.08,59.17,58.93,59.03,1572614.0,55.415,55.4994,55.2743,55.3681,1572614.0
2022-03-08 09:30:00,58.43,58.56,58.26,58.34,928318.0,54.8053,54.9273,54.6459,54.7209,928318.0
2022-03-08 10:00:00,58.33,58.41,58.08,58.08,945193.0,54.7115,54.7866,54.4771,54.4771,945193.0
2022-03-08 10:30:00,58.08,58.28,57.93,58.26,827679.0,54.4771,54.6646,54.3364,54.6459,827679.0
2022-03-08 11:00:00,58.28,58.31,58.02,58.08,1206132.0,54.6646,54.6928,54.4208,54.4771,1206132.0
2022-03-08 11:30:00,58.09,58.34,57.96,58.29,582697.0,54.4864,54.7209,54.3645,54.674,582697.0
2022-03-08 12:00:00,58.3,58.89,58.26,58.82,999995.0,54.6834,55.2368,54.6459,55.1711,999995.0
2022-03-08 12:30:00,58.83,58.98,58.74,58.96,855829.0,55.1805,55.3212,55.0961,55.3025,855829.0
2022-03-08 13:00:00,58.96,59.04,58.68,58.7,929618.0,55.3025,55.3775,55.0398,55.0586,929618.0
2022-03-08 13:30:00,58.7,58.7,58.29,58.31,716699.0,55.0586,55.0586,54.674,54.6928,716699.0
2022-03-08 14:00:00,58.3,58.4,58.13,58.38,640324.0,54.6834,54.7772,54.5239,54.7584,640324.0
2022-03-08 14:30:00,58.38,58.68,58.28,58.42,1056348.0,54.7584,55.0398,54.6646,54.796,1056348.0
2022-03-08 15:00:00,58.42,58.71,58.28,58.29,1171434.0,54.796,55.068,54.6646,54.674,1171434.0
2022-03-08 15:30:00,58.29,58.34,58.16,58.18,2424087.0,54.674,54.7209,54.5521,54.5708,2424087.0
2022-03-09 09:30:00,59.42,59.42,59.11,59.2,615747.0,55.7339,55.7339,55.4432,55.5276,615747.0
2022-03-09 10:00:00,59.2,59.44,59.18,59.37,715398.0,55.5276,55.7527,55.5088,55.687,715398.0
2022-03-09 10:30:00,59.38,59.51,59.33,59.49,419449.0,55.6964,55.8183,55.6495,55.7996,419449.0
2022-03-09 11:00:00,59.49,59.56,59.42,59.54,373424.0,55.7996,55.8652,55.7339,55.8465,373424.0
2022-03-09 11:30:00,59.54,59.72,59.52,59.65,993470.0,55.8465,56.0153,55.8277,55.9497,993470.0
2022-03-09 12:00:00,59.65,59.77,59.63,59.72,341549.0,55.9497,56.0622,55.9309,56.0153,341549.0
2022-03-09 12:30:00,59.73,59.84,59.73,59.82,203716.0,56.0247,56.1279,56.0247,56.1091,203716.0
2022-03-09 13:00:00,59.82,59.83,59.67,59.76,276775.0,56.1091,56.1185,55.9684,56.0528,276775.0
2022-03-09 13:30:00,59.76,59.77,59.56,59.57,261393.0,56.0528,56.0622,55.8652,55.8746,261393.0
2022-03-09 14:00:00,59.58,59.64,59.53,59.59,338521.0,55.884,55.9403,55.8371,55.8934,338521.0
2022-03-09 14:30:00,59.59,59.66,59.58,59.62,392989.0,55.8934,55.959,55.884,55.9215,392989.0
2022-03-09 15:00:00,59.62,59.84,59.61,59.79,314235.0,55.9215,56.1279,55.9121,56.081,314235.0
2022-03-09 15:30:00,59.79,59.84,59.69,59.8,1343753.0,56.081,56.1279,55.9872,56.0904,1343753.0
2022-03-10 09:30:00,59.64,59.87,59.5,59.83,629882.0,55.9403,56.156,55.809,56.1185,629882.0
2022-03-10 10:00:00,59.83,59.88,59.69,59.73,406516.0,56.1185,56.1654,55.9872,56.0247,406516.0
2022-03-10 10:30:00,59.72,59.76,59.58,59.6,236794.0,56.0153,56.0528,55.884,55.9028,236794.0
2022-03-10 11:00:00,59.59,59.6,59.36,59.41,633442.0,55.8934,55.9028,55.6776,55.7245,633442.0
2022-03-10 11:30:00,59.41,59.54,59.38,59.53,321853.0,55.7245,55.8465,55.6964,55.8371,321853.0
2022-03-10 12:00:00,59.52,59.58,59.42,59.5,610008.0,55.8277,55.884,55.7339,55.809,610008.0
2022-03-10 12:30:00,59.5,59.5,59.29,59.31,1042981.0,55.809,55.809,55.612,55.6307,1042981.0
2022-03-10 13:00:00,59.31,59.41,59.26,59.4,829267.0,55.6307,55.7245,55.5838,55.7152,829267.0
2022-03-10 13:30:00,59.39,59.47,59.34,59.41,1048827.0,55.7058,55.7808,55.6589,55.7245,1048827.0
2022-03-10 14:00:00,59.41,59.57,59.41,59.52,1387592.0,55.7245,55.8746,55.7245,55.8277,1387592.0
2022-03-10 14:30:00,59.52,59.77,59.49,59.61,1662682.0,55.8277,56.0622,55.7996,55.9121,1662682.0
2022-03-10 15:00:00,59.61,59.61,59.41,59.49,883618.0,55.9121,55.9121,55.7245,55.7996,883618.0
2022-03-10 15:30:00,59.49,59.56,59.35,59.56,1630522.0,55.7996,55.8652,55.6683,55.8652,1630522.0
2022-03-11 09:30:00,59.6,59.65,59.3,59.35,519199.0,55.9028,55.9497,55.6214,55.6683,519199.0
2022-03-11 10:00:00,59.34,59.34,59.18,59.24,517365.0,55.6589,55.6589,55.5088,55.5651,517365.0
2022-03-11 10:30:00,59.23,59.25,59.16,59.23,319284.0,55.5557,55.5745,55.4901,55.5557,319284.0
2022-03-11 11:00:00,59.23,59.24,58.94,58.95,286199.0,55.5557,55.5651,55.2837,55.2931,286199.0
2022-03-11 11:30:00,58.95,58.99,58.8,58.89,449880.0,55.2931,55.3306,55.1524,55.2368,449880.0
2022-03-11 12:00:00,58.9,58.9,58.76,58.76,259395.0,55.2462,55.2462,55.1149,55.1149,259395.0
2022-03-11 12:30:00,58.76,58.86,58.74,58.84,154092.0,55.1149,55.2087,55.0961,55.1899,154092.0
2022-03-11 13:00:00,58.84,58.91,58.81,58.87,207774.0,55.1899,55.2556,55.1618,55.218,207774.0
2022-03-11 13:30:00,58.88,58.89,58.68,58.68,245421.0,55.2274,55.2368,55.0398,55.0398,245421.0
2022-03-11 14:00:00,58.67,58.71,58.63,58.7,159964.0,55.0304,55.068,54.9929,55.0586,159964.0
2022-03-11 14:30:00,58.7,58.71,58.56,58.57,160162.0,55.0586,55.068,54.9273,54.9367,160162.0
2022-03-11 15:00:00,58.57,58.62,58.53,58.57,431345.0,54.9367,54.9836,54.8991,54.9367,431345.0
2022-03-11 15:30:00,58.56,58.59,58.46,58.54,1140290.0,54.9273,54.9554,54.8335,54.9085,1140290.0
2022-03-14 09:30:00,58.91,58.98,58.78,58.92,503782.0,55.2556,55.3212,55.1336,55.2649,503782.0
2022-03-14 10:00:00,58.92,59.19,58.87,59.12,368231.0,55.2649,55.5182,55.218,55.4525,368231.0
2022-03-14 10:30:00,59.12,59.17,59.02,59.15,233353.0,55.4525,55.4994,55.3587,55.4807,233353.0
2022-03-14 11:00:00,59.15,59.16,58.97,59.0,532690.0,55.4807,55.4901,55.3118,55.34,532690.0
2022-03-14 11:30:00,59.01,59.04,58.87,58.89,270535.0,55.3494,55.3775,55.218,55.2368,270535.0
2022-03-14 12:00:00,58.9,58.91,58.83,58.9,436166.0,55.2462,55.2556,55.1805,55.2462,436166.0
2022-03-14 12:30:00,58.89,58.94,58.71,58.73,214410.0,55.2368,55.2837,55.068,55.0867,214410.0
2022-03-14 13:00:00,58.74,58.77,58.69,58.71,106239.0,55.0961,55.1242,55.0492,55.068,106239.0
2022-03-14 13:30:00,58.71,58.74,58.57,58.61,241506.0,55.068,55.0961,54.9367,54.9742,241506.0
2022-03-14 14:00:00,58.61,58.63,58.48,58.51,130257.0,54.9742,54.9929,54.8522,54.8804,130257.0
2022-03-14 14:30:00,58.51,58.59,58.47,58.56,170468.0,54.8804,54.9554,54.8429,54.9273,170468.0
2022-03-14 15:00:00,58.56,58.63,58.53,58.57,334240.0,54.9273,54.9929,54.8991,54.9367,334240.0
2022-03-14 15:30:00,58.57,58.64,58.49,58.61,786106.0,54.9367,55.0023,54.8616,54.9742,786106.0
2022-03-15 09:30:00,58.93,59.07,58.84,59.0,489718.0,55.2743,55.4056,55.1899,55.34,489718.0
2022-03-15 10:00:00,59.0,59.08,58.9,59.05,445319.0,55.34,55.415,55.2462,55.3869,445319.0
2022-03-15 10:30:00,59.05,59.17,59.03,59.11,931835.0,55.3869,55.4994,55.3681,55.4432,931835.0
2022-03-15 11:00:00,59.11,59.16,59.05,59.15,679919.0,55.4432,55.4901,55.3869,55.4807,679919.0
2022-03-15 11:30:00,59.15,59.27,59.02,59.18,557448.0,55.4807,55.5932,55.3587,55.5088,557448.0
2022-03-15 12:00:00,59.18,59.41,59.08,59.4,1421829.0,55.5088,55.7245,55.415,55.7152,1421829.0
2022-03-15 12:30:00,59.4,59.46,59.21,59.34,954353.0,55.7152,55.7714,55.537,55.6589,954353.0
2022-03-15 13:00:00,59.34,59.37,59.26,59.28,459651.0,55.6589,55.687,55.5838,55.6026,459651.0
2022-03-15 13:30:00,59.27,59.38,59.26,59.36,637991.0,55.5932,55.6964,55.5838,55.6776,637991.0
2022-03-15 14:00:00,59.36,59.38,59.2,59.27,313908.0,55.6776,55.6964,55.5276,55.5932,313908.0
2022-03-15 14:30:00,59.26,59.49,59.23,59.48,434060.0,55.5838,55.7996,55.5557,55.7902,434060.0
2022-03-15 15:00:00,59.48,59.59,59.44,59.59,561635.0,55.7902,55.8934,55.7527,55.8934,561635.0
2022-03-15 15:30:00,59.59,59.73,59.52,59.62,2498454.0,55.8934,56.0247,55.8277,55.9215,2498454.0
2022-03-16 09:30:00,60.46,60.62,60.38,60.53,417383.0,56.7094,56.8595,56.6344,56.7751,417383.0
2022-03-16 10:00:00,60.53,60.91,60.41,60.78,853832.0,56.7751,57.1315,56.6625,57.0096,853832.0
2022-03-16 10:30:00,60.78,60.83,60.49,60.57,1271478.0,57.0096,57.0565,56.7375,56.8126,1271478.0
2022-03-16 11:00:00,60.57,60.68,60.44,60.51,742173.0,56.8126,56.9158,56.6906,56.7563,742173.0
2022-03-16 11:30:00,60.52,60.53,60.4,60.49,251119.0,56.7657,56.7751,56.6531,56.7375,251119.0
2022-03-16 12:00:00,60.49,60.61,60.45,60.51,638508.0,56.7375,56.8501,56.7,56.7563,638508.0
2022-03-16 12:30:00,60.51,60.55,60.33,60.41,391422.0,56.7563,56.7938,56.5875,56.6625,391422.0
2022-03-16 13:00:00,60.41,60.42,60.2,60.29,243068.0,56.6625,56.6719,56.4655,56.55,243068.0
2022-03-16 13:30:00,60.3,60.43,60.3,60.42,173160.0,56.5593,56.6813,56.5593,56.6719,173160.0
2022-03-16 14:00:00,60.42,60.42,59.89,59.95,569161.0,56.6719,56.6719,56.1748,56.231,569161.0
2022-03-16 14:30:00,59.95,60.53,59.75,60.43,705617.0,56.231,56.7751,56.0435,56.6813,705617.0
2022-03-16 15:00:00,60.43,60.75,60.33,60.71,742040.0,56.6813,56.9814,56.5875,56.9439,742040.0
2022-03-16 15:30:00,60.71,60.99,60.59,60.99,2000142.0,56.9439,57.2065,56.8313,57.2065,2000142.0
2022-03-17 09:30:00,61.04,61.2,60.93,61.18,817120.0,57.2534,57.4035,57.1503,57.3847,817120.0
2022-03-17 10:00:00,61.18,61.25,61.12,61.21,525325.0,57.3847,57.4504,57.3285,57.4129,525325.0
2022-03-17 10:30:00,61.21,61.21,60.95,61.01,337123.0,57.4129,57.4129,57.169,57.2253,337123.0
2022-03-17 11:00:00,61.0,61.09,60.97,61.07,238672.0,57.2159,57.3003,57.1878,57.2816,238672.0
2022-03-17 11:30:00,61.07,61.24,61.05,61.22,287543.0,57.2816,57.441,57.2628,57.4223,287543.0
2022-03-17 12:00:00,61.22,61.35,61.17,61.34,157622.0,57.4223,57.5442,57.3754,57.5348,157622.0
2022-03-17 12:30:00,61.34,61.39,61.3,61.37,243270.0,57.5348,57.5817,57.4973,57.563,243270.0
2022-03-17 13:00:00,61.37,61.41,61.26,61.4,271708.0,57.563,57.6005,57.4598,57.5911,271708.0
2022-03-17 13:30:00,61.4,61.51,61.38,61.47,547924.0,57.5911,57.6943,57.5723,57.6568,547924.0
2022-03-17 14:00:00,61.47,61.48,61.33,61.33,327160.0,57.6568,57.6661,57.5254,57.5254,327160.0
2022-03-17 14:30:00,61.33,61.44,61.32,61.43,213128.0,57.5254,57.6286,57.5161,57.6192,213128.0
2022-03-17 15:00:00,61.42,61.46,61.26,61.38,459997.0,57.6099,57.6474,57.4598,57.5723,459997.0
2022-03-17 15:30:00,61.38,61.51,61.34,61.49,1427261.0,57.5723,57.6943,57.5348,57.6755,1427261.0
2022-03-18 09:30:00,61.59,61.83,61.52,61.83,476337.0,57.7693,57.9944,57.7037,57.9944,476337.0
2022-03-18 10:00:00,61.83,62.06,61.81,61.94,766425.0,57.9944,58.2102,57.9757,58.0976,766425.0
2022-03-18 10:30:00,61.93,61.95,61.8,61.94,994757.0,58.0882,58.107,57.9663,58.0976,994757.0
2022-03-18 11:00:00,61.94,62.0,61.82,61.87,497471.0,58.0976,58.1539,57.985,58.0319,497471.0
2022-03-18 11:30:00,61.86,62.01,61.86,61.97,786882.0,58.0226,58.1633,58.0226,58.1257,786882.0
2022-03-18 12:00:00,61.96,62.11,61.93,62.11,523249.0,58.1164,58.2571,58.0882,58.2571,523249.0
2022-03-18 12:30:00,62.11,62.22,62.08,62.17,393070.0,58.2571,58.3602,58.2289,58.3133,393070.0
2022-03-18 13:00:00,62.17,62.2,62.11,62.2,205968.0,58.3133,58.3415,58.2571,58.3415,205968.0
2022-03-18 13:30:00,62.19,62.2,62.1,62.12,358822.0,58.3321,58.3415,58.2477,58.2664,358822.0
2022-03-18 14:00:00,62.12,62.15,62.06,62.11,406012.0,58.2664,58.2946,58.2102,58.2571,406012.0
2022-03-18 14:30:00,62.11,62.2,62.08,62.19,318040.0,58.2571,58.3415,58.2289,58.3321,318040.0
2022-03-18 15:00:00,62.2,62.29,62.18,62.26,698000.0,58.3415,58.4259,58.3227,58.3977,698000.0
2022-03-18 15:30:00,62.26,62.36,62.25,62.26,1602641.0,58.3977,58.4915,58.3884,58.3977,1602641.0
2022-03-21 09:30:00,62.37,62.51,62.29,62.3,1104635.0,58.5009,58.6322,58.4259,58.4353,1104635.0
2022-03-21 10:00:00,62.3,62.34,62.21,62.24,354368.0,58.4353,58.4728,58.3508,58.379,354368.0
2022-03-21 10:30:00,62.24,62.5,62.21,62.5,402817.0,58.379,58.6229,58.3508,58.6229,402817.0
2022-03-21 11:00:00,62.5,62.56,62.39,62.53,263977.0,58.6229,58.6791,58.5197,58.651,263977.0
2022-03-21 11:30:00,62.54,62.6,62.49,62.55,174761.0,58.6604,58.7167,58.6135,58.6698,174761.0
2022-03-21 12:00:00,62.55,62.57,62.48,62.53,252519.0,58.6698,58.6885,58.6041,58.651,252519.0
2022-03-21 12:30:00,62.52,62.52,62.18,62.2,442264.0,58.6416,58.6416,58.3227,58.3415,442264.0
2022-03-21 13:00:00,62.21,62.24,62.03,62.13,365458.0,58.3508,58.379,58.182,58.2758,365458.0
2022-03-21 13:30:00,62.12,62.25,62.12,62.25,130512.0,58.2664,58.3884,58.2664,58.3884,130512.0
2022-03-21 14:00:00,62.25,62.38,62.17,62.37,273630.0,58.3884,58.5103,58.3133,58.5009,273630.0
2022-03-21 14:30:00,62.37,62.37,62.11,62.12,412347.0,58.5009,58.5009,58.2571,58.2664,412347.0
2022-03-21 15:00:00,62.12,62.28,62.1,62.28,347908.0,58.2664,58.4165,58.2477,58.4165,347908.0
2022-03-21 15:30:00,62.29,62.33,62.13,62.26,990817.0,58.4259,58.4634,58.2758,58.3977,990817.0
2022-03-22 09:30:00,62.16,62.41,62.14,62.36,758185.0,58.304,58.5384,58.2852,58.4915,758185.0
2022-03-22 10:00:00,62.36,62.44,62.34,62.41,334214.0,58.4915,58.5666,58.4728,58.5384,334214.0
2022-03-22 10:30:00,62.42,62.46,62.35,62.38,268632.0,58.5478,58.5853,58.4822,58.5103,268632.0
2022-03-22 11:00:00,62.38,62.4,62.3,62.35,253045.0,58.5103,58.5291,58.4353,58.4822,253045.0
2022-03-22 11:30:00,62.35,62.36,62.27,62.34,389158.0,58.4822,58.4915,58.4071,58.4728,389158.0
2022-03-22 12:00:00,62.34,62.39,62.29,62.32,190908.0,58.4728,58.5197,58.4259,58.454,190908.0
2022-03-22 12:30:00,62.31,62.4,62.27,62.4,158506.0,58.4446,58.5291,58.4071,58.5291,158506.0
2022-03-22 13:00:00,62.4,62.45,62.38,62.45,430158.0,58.5291,58.576,58.5103,58.576,430158.0
2022-03-22 13:30:00,62.45,62.46,62.38,62.4,547572.0,58.576,58.5853,58.5103,58.5291,547572.0
2022-03-22 14:00:00,62.4,62.43,62.27,62.3,609691.0,58.5291,58.5572,58.4071,58.4353,609691.0
2022-03-22 14:30:00,62.3,62.44,62.25,62.41,164386.0,58.4353,58.5666,58.3884,58.5384,164386.0
2022-03-22 15:00:00,62.4,62.44,62.37,62.41,1164616.0,58.5291,58.5666,58.5009,58.5384,1164616.0
2022-03-22 15:30:00,62.41,62.57,62.4,62.44,1455042.0,58.5384,58.6885,58.5291,58.5666,1455042.0
2022-03-23 09:30:00,62.42,62.46,62.33,62.38,412043.0,58.5478,58.5853,58.4634,58.5103,412043.0
2022-03-23 10:00:00,62.38,62.59,62.37,62.49,885555.0,58.5103,58.7073,58.5009,58.6135,885555.0
2022-03-23 10:30:00,62.49,62.51,62.31,62.36,267104.0,58.6135,58.6322,58.4446,58.4915,267104.0
2022-03-23 11:00:00,62.37,62.42,62.32,62.4,161912.0,58.5009,58.5478,58.454,58.5291,161912.0
2022-03-23 11:30:00,62.4,62.5,62.35,62.43,546347.0,58.5291,58.6229,58.4822,58.5572,546347.0
2022-03-23 12:00:00,62.43,62.49,62.28,62.37,275619.0,58.5572,58.6135,58.4165,58.5009,275619.0
2022-03-23 12:30:00,62.37,62.4,62.22,62.27,207057.0,58.5009,58.5291,58.3602,58.4071,207057.0
2022-03-23 13:00:00,62.28,62.3,62.09,62.1,209624.0,58.4165,58.4353,58.2383,58.2477,209624.0
2022-03-23 13:30:00,62.1,62.2,62.1,62.18,372804.0,58.2477,58.3415,58.2477,58.3227,372804.0
2022-03-23 14:00:00,62.18,62.21,62.08,62.21,504145.0,58.3227,58.3508,58.2289,58.3508,504145.0
2022-03-23 14:30:00,62.21,62.24,62.14,62.17,151478.0,58.3508,58.379,58.2852,58.3133,151478.0
2022-03-23 15:00:00,62.17,62.22,62.11,62.18,200359.0,58.3133,58.3602,58.2571,58.3227,200359.0
2022-03-23 15:30:00,62.18,62.2,62.02,62.05,825332.0,58.3227,58.3415,58.1726,58.2008,825332.0
2022-03-24 09:30:00,62.5,62.58,62.4,62.48,284897.0,58.6229,58.6979,58.5291,58.6041,284897.0
2022-03-24 10:00:00,62.48,62.6,62.44,62.47,157192.0,58.6041,58.7167,58.5666,58.5947,157192.0
2022-03-24 10:30:00,62.47,62.57,62.44,62.53,222920.0,58.5947,58.6885,58.5666,58.651,222920.0
2022-03-24 11:00:00,62.53,62.75,62.52,62.73,423929.0,58.651,58.8574,58.6416,58.8386,423929.0
2022-03-24 11:30:00,62.73,62.79,62.66,62.68,266531.0,58.8386,58.8949,58.7729,58.7917,266531.0
2022-03-24 12:00:00,62.68,62.69,62.56,62.57,84794.0,58.7917,58.8011,58.6791,58.6885,84794.0
2022-03-24 12:30:00,62.56,62.6,62.44,62.54,141524.0,58.6791,58.7167,58.5666,58.6604,141524.0
2022-03-24 13:00:00,62.54,62.62,62.53,62.58,87052.0,58.6604,58.7354,58.651,58.6979,87052.0
2022-03-24 13:30:00,62.59,62.71,62.56,62.67,144743.0,58.7073,58.8198,58.6791,58.7823,144743.0
2022-03-24 14:00:00,62.68,62.72,62.61,62.62,107571.0,58.7917,58.8292,58.726,58.7354,107571.0
2022-03-24 14:30:00,62.62,62.69,62.6,62.67,197247.0,58.7354,58.8011,58.7167,58.7823,197247.0
2022-03-24 15:00:00,62.67,62.77,62.61,62.72,263621.0,58.7823,58.8761,58.726,58.8292,263621.0
2022-03-24 15:30:00,62.72,62.79,62.67,62.75,587007.0,58.8292,58.8949,58.7823,58.8574,587007.0
2022-03-25 09:30:00,62.56,62.67,62.47,62.58,262506.0,58.6791,58.7823,58.5947,58.6979,262506.0
2022-03-25 10:00:00,62.6,62.72,62.55,62.65,220317.0,58.7167,58.8292,58.6698,58.7636,220317.0
2022-03-25 10:30:00,62.66,62.83,62.65,62.75,178863.0,58.7729,58.9324,58.7636,58.8574,178863.0
2022-03-25 11:00:00,62.75,62.77,62.37,62.45,395869.0,58.8574,58.8761,58.5009,58.576,395869.0
2022-03-25 11:30:00,62.44,62.54,62.38,62.42,239685.0,58.5666,58.6604,58.5103,58.5478,239685.0
2022-03-25 12:00:00,62.41,62.57,62.4,62.55,269290.0,58.5384,58.6885,58.5291,58.6698,269290.0
2022-03-25 12:30:00,62.55,62.58,62.44,62.55,217917.0,58.6698,58.6979,58.5666,58.6698,217917.0
2022-03-25 13:00:00,62.55,62.59,62.51,62.55,125878.0,58.6698,58.7073,58.6322,58.6698,125878.0
2022-03-25 13:30:00,62.56,62.68,62.52,62.65,128894.0,58.6791,58.7917,58.6416,58.7636,128894.0
2022-03-25 14:00:00,62.65,62.72,62.63,62.7,104802.0,58.7636,58.8292,58.7448,58.8105,104802.0
2022-03-25 14:30:00,62.7,62.75,62.68,62.69,151556.0,58.8105,58.8574,58.7917,58.8011,151556.0
2022-03-25 15:00:00,62.69,62.7,62.55,62.57,154935.0,58.8011,58.8105,58.6698,58.6885,154935.0
2022-03-25 15:30:00,62.58,62.76,62.54,62.75,604333.0,58.6979,58.8667,58.6604,58.8574,604333.0
2022-03-28 09:30:00,61.63,61.71,61.58,61.67,341402.0,57.8068,57.8819,57.7599,57.8443,341402.0
2022-03-28 10:00:00,61.68,61.68,61.61,61.65,385894.0,57.8537,57.8537,57.7881,57.8256,385894.0
2022-03-28 10:30:00,61.65,61.77,61.62,61.77,180283.0,57.8256,57.9381,57.7974,57.9381,180283.0
2022-03-28 11:00:00,61.78,61.81,61.63,61.73,539462.0,57.9475,57.9757,57.8068,57.9006,539462.0
2022-03-28 11:30:00,61.73,61.73,61.54,61.59,327925.0,57.9006,57.9006,57.7224,57.7693,327925.0
2022-03-28 12:00:00,61.59,61.65,61.54,61.57,220665.0,57.7693,57.8256,57.7224,57.7506,220665.0
2022-03-28 12:30:00,61.57,61.65,61.57,61.64,203722.0,57.7506,57.8256,57.7506,57.8162,203722.0
2022-03-28 13:00:00,61.64,61.69,61.61,61.66,168561.0,57.8162,57.8631,57.7881,57.835,168561.0
2022-03-28 13:30:00,61.66,61.68,61.59,61.59,197576.0,57.835,57.8537,57.7693,57.7693,197576.0
2022-03-28 14:00:00,61.6,61.62,61.54,61.58,323396.0,57.7787,57.7974,57.7224,57.7599,323396.0
2022-03-28 14:30:00,61.58,61.75,61.57,61.75,277590.0,57.7599,57.9194,57.7506,57.9194,277590.0
2022-03-28 15:00:00,61.75,61.76,61.67,61.73,254999.0,57.9194,57.9288,57.8443,57.9006,254999.0
2022-03-28 15:30:00,61.73,61.82,61.69,61.8,776850.0,57.9006,57.985,57.8631,57.9663,776850.0
2022-03-29 09:30:00,62.98,63.23,62.98,63.09,465734.0,59.0731,59.3076,59.0731,59.1763,465734.0
2022-03-29 10:00:00,63.08,63.12,62.74,62.82,610553.0,59.1669,59.2044,58.848,58.923,610553.0
2022-03-29 10:30:00,62.83,62.9,62.76,62.84,728631.0,58.9324,58.998,58.8667,58.9418,728631.0
2022-03-29 11:00:00,62.85,62.9,62.77,62.88,248715.0,58.9511,58.998,58.8761,58.9793,248715.0
2022-03-29 11:30:00,62.88,62.97,62.85,62.9,209585.0,58.9793,59.0637,58.9511,58.998,209585.0
2022-03-29 12:00:00,62.9,62.9,62.67,62.69,187882.0,58.998,58.998,58.7823,58.8011,187882.0
2022-03-29 12:30:00,62.69,62.73,62.62,62.67,115471.0,58.8011,58.8386,58.7354,58.7823,115471.0
2022-03-29 13:00:00,62.68,62.68,62.57,62.63,104408.0,58.7917,58.7917,58.6885,58.7448,104408.0
2022-03-29 13:30:00,62.63,62.73,62.6,62.72,144722.0,58.7448,58.8386,58.7167,58.8292,144722.0
2022-03-29 14:00:00,62.73,62.81,62.72,62.78,236798.0,58.8386,58.9136,58.8292,58.8855,236798.0
2022-03-29 14:30:00,62.79,62.84,62.78,62.8,72421.0,58.8949,58.9418,58.8855,58.9042,72421.0
2022-03-29 15:00:00,62.8,62.91,62.78,62.9,255210.0,58.9042,59.0074,58.8855,58.998,255210.0
2022-03-29 15:30:00,62.91,63.04,62.87,63.03,858225.0,59.0074,59.1294,58.9699,59.12,858225.0
2022-03-30 09:30:00,62.54,62.76,62.54,62.71,683547.0,58.6604,58.8667,58.6604,58.8198,683547.0
2022-03-30 10:00:00,62.72,62.79,62.65,62.77,266184.0,58.8292,58.8949,58.7636,58.8761,266184.0
2022-03-30 10:30:00,62.77,62.85,62.67,62.68,315724.0,58.8761,58.9511,58.7823,58.7917,315724.0
2022-03-30 11:00:00,62.68,62.73,62.6,62.6,251299.0,58.7917,58.8386,58.7167,58.7167,251299.0
2022-03-30 11:30:00,62.61,62.68,62.59,62.67,214851.0,58.726,58.7917,58.7073,58.7823,214851.0
2022-03-30 12:00:00,62.67,62.7,62.61,62.65,87750.0,58.7823,58.8105,58.726,58.7636,87750.0
2022-03-30 12:30:00,62.65,62.7,62.63,62.65,586520.0,58.7636,58.8105,58.7448,58.7636,586520.0
2022-03-30 13:00:00,62.65,62.65,62.49,62.49,916913.0,58.7636,58.7636,58.6135,58.6135,916913.0
2022-03-30 13:30:00,62.49,62.51,62.42,62.42,1068539.0,58.6135,58.6322,58.5478,58.5478,1068539.0
2022-03-30 14:00:00,62.42,62.5,62.38,62.41,943869.0,58.5478,58.6229,58.5103,58.5384,943869.0
2022-03-30 14:30:00,62.4,62.44,62.27,62.29,1105619.0,58.5291,58.5666,58.4071,58.4259,1105619.0
2022-03-30 15:00:00,62.29,62.3,62.08,62.12,1544929.0,58.4259,58.4353,58.2289,58.2664,1544929.0
2022-03-30 15:30:00,62.12,62.39,62.09,62.38,1009664.0,58.2664,58.5197,58.2383,58.5103,1009664.0
2022-03-31 09:30:00,62.14,62.24,62.08,62.18,408237.0,58.2852,58.379,58.2289,58.3227,408237.0
2022-03-31 10:00:00,62.18,62.18,62.03,62.06,567788.0,58.3227,58.3227,58.182,58.2102,567788.0
2022-03-31 10:30:00,62.07,62.39,62.02,62.34,443354.0,58.2195,58.5197,58.1726,58.4728,443354.0
2022-03-31 11:00:00,62.34,62.37,62.2,62.21,371028.0,58.4728,58.5009,58.3415,58.3508,371028.0
2022-03-31 11:30:00,62.21,62.3,62.19,62.24,279940.0,58.3508,58.4353,58.3321,58.379,279940.0
2022-03-31 12:00:00,62.24,62.25,61.97,62.01,226429.0,58.379,58.3884,58.1257,58.1633,226429.0
2022-03-31 12:30:00,62.01,62.05,61.98,62.01,206294.0,58.1633,58.2008,58.1351,58.1633,206294.0
2022-03-31 13:00:00,62.01,62.05,61.97,62.01,116864.0,58.1633,58.2008,58.1257,58.1633,116864.0
2022-03-31 13:30:00,62.01,62.04,61.96,62.0,170301.0,58.1633,58.1914,58.1164,58.1539,170301.0
2022-03-31 14:00:00,61.99,62.0,61.89,61.92,293845.0,58.1445,58.1539,58.0507,58.0788,293845.0
2022-03-31 14:30:00,61.92,61.98,61.87,61.98,135832.0,58.0788,58.1351,58.0319,58.1351,135832.0
2022-03-31 15:00:00,61.99,62.06,61.81,61.82,265031.0,58.1445,58.2102,57.9757,57.985,265031.0
2022-03-31 15:30:00,61.82,61.85,61.56,61.61,1511579.0,57.985,58.0132,57.7412,57.7881,1511579.0
2022-04-01 09:30:00,61.67,61.88,61.67,61.8,1696881.0,57.8443,58.0413,57.8443,57.9663,1696881.0
2022-04-01 10:00:00,61.81,61.89,61.69,61.7,522821.0,57.9757,58.0507,57.8631,57.8725,522821.0
2022-04-01 10:30:00,61.71,61.82,61.68,61.82,251715.0,57.8819,57.985,57.8537,57.985,251715.0
2022-04-01 11:00:00,61.81,61.83,61.72,61.73,171083.0,57.9757,57.9944,57.8912,57.9006,171083.0
2022-04-01 11:30:00,61.72,61.74,61.6,61.62,363376.0,57.8912,57.91,57.7787,57.7974,363376.0
2022-04-01 12:00:00,61.61,61.64,61.56,61.63,52892.0,57.7881,57.8162,57.7412,57.8068,52892.0
2022-04-01 12:30:00,61.62,61.69,61.54,61.65,98554.0,57.7974,57.8631,57.7224,57.8256,98554.0
2022-04-01 13:00:00,61.65,61.66,61.59,61.64,257874.0,57.8256,57.835,57.7693,57.8162,257874.0
2022-04-01 13:30:00,61.64,61.76,61.63,61.73,312317.0,57.8162,57.9288,57.8068,57.9006,312317.0
2022-04-01 14:00:00,61.72,61.81,61.71,61.8,247441.0,57.8912,57.9757,57.8819,57.9663,247441.0
2022-04-01 14:30:00,61.81,61.86,61.73,61.73,188354.0,57.9757,58.0226,57.9006,57.9006,188354.0
2022-04-01 15:00:00,61.74,61.81,61.71,61.73,148506.0,57.91,57.9757,57.8819,57.9006,148506.0
2022-04-01 15:30:00,61.73,61.97,61.64,61.95,1133335.0,57.9006,58.1257,57.8162,58.107,1133335.0
2022-04-04 09:30:00,62.0,62.24,61.94,62.21,591835.0,58.1539,58.379,58.0976,58.3508,591835.0
2022-04-04 10:00:00,62.21,62.28,62.13,62.28,686339.0,58.3508,58.4165,58.2758,58.4165,686339.0
2022-04-04 10:30:00,62.28,62.32,62.2,62.29,176037.0,58.4165,58.454,58.3415,58.4259,176037.0
2022-04-04 11:00:00,62.3,62.38,62.3,62.38,346905.0,58.4353,58.5103,58.4353,58.5103,346905.0
2022-04-04 11:30:00,62.38,62.44,62.37,62.42,331701.0,58.5103,58.5666,58.5009,58.5478,331701.0
2022-04-04 12:00:00,62.42,62.42,62.32,62.37,203118.0,58.5478,58.5478,58.454,58.5009,203118.0
2022-04-04 12:30:00,62.38,62.39,62.31,62.38,280923.0,58.5103,58.5197,58.4446,58.5103,280923.0
2022-04-04 13:00:00,62.38,62.39,62.32,62.35,419269.0,58.5103,58.5197,58.454,58.4822,419269.0
2022-04-04 13:30:00,62.35,62.41,62.34,62.41,99063.0,58.4822,58.5384,58.4728,58.5384,99063.0
2022-04-04 14:00:00,62.41,62.43,62.34,62.42,203643.0,58.5384,58.5572,58.4728,58.5478,203643.0
2022-04-04 14:30:00,62.42,62.44,62.39,62.43,278848.0,58.5478,58.5666,58.5197,58.5572,278848.0
2022-04-04 15:00:00,62.42,62.49,62.39,62.46,322943.0,58.5478,58.6135,58.5197,58.5853,322943.0
2022-04-04 15:30:00,62.46,62.49,62.36,62.43,837580.0,58.5853,58.6135,58.4915,58.5572,837580.0
2022-04-05 09:30:00,61.47,61.53,61.38,61.44,433679.0,57.6568,57.713,57.5723,57.6286,433679.0
2022-04-05 10:00:00,61.43,61.53,60.95,61.01,518846.0,57.6192,57.713,57.169,57.2253,518846.0
2022-04-05 10:30:00,61.0,61.16,60.87,61.12,339600.0,57.2159,57.366,57.094,57.3285,339600.0
2022-04-05 11:00:00,61.12,61.13,60.95,60.96,205840.0,57.3285,57.3378,57.169,57.1784,205840.0
2022-04-05 11:30:00,60.97,61.06,60.88,60.89,267557.0,57.1878,57.2722,57.1034,57.1127,267557.0
2022-04-05 12:00:00,60.89,60.91,60.75,60.78,226077.0,57.1127,57.1315,56.9814,57.0096,226077.0
2022-04-05 12:30:00,60.78,60.89,60.75,60.88,154180.0,57.0096,57.1127,56.9814,57.1034,154180.0
2022-04-05 13:00:00,60.87,61.0,60.84,60.97,149684.0,57.094,57.2159,57.0658,57.1878,149684.0
2022-04-05 13:30:00,60.98,60.99,60.81,60.85,97240.0,57.1972,57.2065,57.0377,57.0752,97240.0
2022-04-05 14:00:00,60.84,60.96,60.83,60.89,194479.0,57.0658,57.1784,57.0565,57.1127,194479.0
2022-04-05 14:30:00,60.88,60.94,60.85,60.87,474045.0,57.1034,57.1596,57.0752,57.094,474045.0
2022-04-05 15:00:00,60.88,60.9,60.73,60.76,328473.0,57.1034,57.1221,56.9627,56.9908,328473.0
2022-04-05 15:30:00,60.75,60.83,60.67,60.81,1481407.0,56.9814,57.0565,56.9064,57.0377,1481407.0
2022-04-06 09:30:00,59.95,60.0,59.69,59.69,520380.0,56.231,56.2779,55.9872,55.9872,520380.0
2022-04-06 10:00:00,59.7,59.79,59.62,59.69,275411.0,55.9966,56.081,55.9215,55.9872,275411.0
2022-04-06 10:30:00,59.69,59.89,59.69,59.84,212597.0,55.9872,56.1748,55.9872,56.1279,212597.0
2022-04-06 11:00:00,59.83,59.9,59.75,59.84,675573.0,56.1185,56.1841,56.0435,56.1279,675573.0
2022-04-06 11:30:00,59.84,59.99,59.8,59.93,321878.0,56.1279,56.2686,56.0904,56.2123,321878.0
2022-04-06 12:00:00,59.94,59.97,59.8,59.83,240392.0,56.2217,56.2498,56.0904,56.1185,240392.0
2022-04-06 12:30:00,59.82,59.86,59.8,59.82,175913.0,56.1091,56.1466,56.0904,56.1091,175913.0
2022-04-06 13:00:00,59.82,59.9,59.81,59.88,107998.0,56.1091,56.1841,56.0997,56.1654,107998.0
2022-04-06 13:30:00,59.88,59.98,59.86,59.86,241802.0,56.1654,56.2592,56.1466,56.1466,241802.0
2022-04-06 14:00:00,59.87,60.16,59.59,59.72,969082.0,56.156,56.428,55.8934,56.0153,969082.0
2022-04-06 14:30:00,59.72,60.07,59.71,60.05,430385.0,56.0153,56.3436,56.0059,56.3248,430385.0
2022-04-06 15:00:00,60.06,60.15,59.86,59.87,470047.0,56.3342,56.4186,56.1466,56.156,470047.0
2022-04-06 15:30:00,59.85,60.03,59.82,59.89,934962.0,56.1372,56.3061,56.1091,56.1748,934962.0
2022-04-07 09:30:00,59.49,59.69,59.46,59.59,382166.0,55.7996,55.9872,55.7714,55.8934,382166.0
2022-04-07 10:00:00,59.59,59.62,59.38,59.41,314893.0,55.8934,55.9215,55.6964,55.7245,314893.0
2022-04-07 10:30:00,59.41,59.53,59.32,59.42,411345.0,55.7245,55.8371,55.6401,55.7339,411345.0
2022-04-07 11:00:00,59.42,59.49,59.35,59.37,458502.0,55.7339,55.7996,55.6683,55.687,458502.0
2022-04-07 11:30:00,59.38,59.49,59.33,59.46,173213.0,55.6964,55.7996,55.6495,55.7714,173213.0
2022-04-07 12:00:00,59.46,59.52,59.45,59.48,114674.0,55.7714,55.8277,55.7621,55.7902,114674.0
2022-04-07 12:30:00,59.47,59.48,59.37,59.46,131342.0,55.7808,55.7902,55.687,55.7714,131342.0
2022-04-07 13:00:00,59.46,59.68,59.45,59.67,192345.0,55.7714,55.9778,55.7621,55.9684,192345.0
2022-04-07 13:30:00,59.67,59.72,59.57,59.7,155978.0,55.9684,56.0153,55.8746,55.9966,155978.0
2022-04-07 14:00:00,59.7,59.74,59.61,59.66,214056.0,55.9966,56.0341,55.9121,55.959,214056.0
2022-04-07 14:30:00,59.66,59.88,59.66,59.87,293868.0,55.959,56.1654,55.959,56.156,293868.0
2022-04-07 15:00:00,59.86,59.96,59.79,59.8,878281.0,56.1466,56.2404,56.081,56.0904,878281.0
2022-04-07 15:30:00,59.8,59.92,59.68,59.68,1302281.0,56.0904,56.2029,55.9778,55.9778,1302281.0
2022-04-08 09:30:00,59.3,59.37,59.25,59.28,536654.0,55.6214,55.687,55.5745,55.6026,536654.0
2022-04-08 10:00:00,59.27,59.48,59.26,59.47,581339.0,55.5932,55.7902,55.5838,55.7808,581339.0
2022-04-08 10:30:00,59.48,59.61,59.46,59.61,256642.0,55.7902,55.9121,55.7714,55.9121,256642.0
2022-04-08 11:00:00,59.61,59.67,59.56,59.56,501501.0,55.9121,55.9684,55.8652,55.8652,501501.0
2022-04-08 11:30:00,59.56,59.62,59.54,59.57,220796.0,55.8652,55.9215,55.8465,55.8746,220796.0
2022-04-08 12:00:00,59.56,59.63,59.53,59.61,247276.0,55.8652,55.9309,55.8371,55.9121,247276.0
2022-04-08 12:30:00,59.6,59.61,59.53,59.56,179503.0,55.9028,55.9121,55.8371,55.8652,179503.0
2022-04-08 13:00:00,59.56,59.56,59.45,59.46,79487.0,55.8652,55.8652,55.7621,55.7714,79487.0
2022-04-08 13:30:00,59.45,59.46,59.41,59.44,151813.0,55.7621,55.7714,55.7245,55.7527,151813.0
2022-04-08 14:00:00,59.43,59.5,59.36,59.41,501244.0,55.7433,55.809,55.6776,55.7245,501244.0
2022-04-08 14:30:00,59.41,59.5,59.38,59.46,243750.0,55.7245,55.809,55.6964,55.7714,243750.0
2022-04-08 15:00:00,59.46,59.56,59.42,59.55,142086.0,55.7714,55.8652,55.7339,55.8559,142086.0
2022-04-08 15:30:00,59.55,59.57,59.36,59.44,770173.0,55.8559,55.8746,55.6776,55.7527,770173.0
2022-04-11 09:30:00,58.71,58.85,58.65,58.84,427913.0,55.068,55.1993,55.0117,55.1899,427913.0
2022-04-11 10:00:00,58.83,58.86,58.73,58.75,533915.0,55.1805,55.2087,55.0867,55.1055,533915.0
2022-04-11 10:30:00,58.74,58.76,58.66,58.71,181428.0,55.0961,55.1149,55.0211,55.068,181428.0
2022-04-11 11:00:00,58.71,58.74,58.61,58.63,223593.0,55.068,55.0961,54.9742,54.9929,223593.0
2022-04-11 11:30:00,58.63,58.71,58.63,58.67,177279.0,54.9929,55.068,54.9929,55.0304,177279.0
2022-04-11 12:00:00,58.67,58.69,58.62,58.64,356114.0,55.0304,55.0492,54.9836,55.0023,356114.0
2022-04-11 12:30:00,58.64,58.66,58.6,58.64,226340.0,55.0023,55.0211,54.9648,55.0023,226340.0
2022-04-11 13:00:00,58.64,58.7,58.59,58.61,177663.0,55.0023,55.0586,54.9554,54.9742,177663.0
2022-04-11 13:30:00,58.62,58.66,58.61,58.66,126323.0,54.9836,55.0211,54.9742,55.0211,126323.0
2022-04-11 14:00:00,58.66,58.73,58.6,58.65,460049.0,55.0211,55.0867,54.9648,55.0117,460049.0
2022-04-11 14:30:00,58.64,58.78,58.61,58.74,217227.0,55.0023,55.1336,54.9742,55.0961,217227.0
2022-04-11 15:00:00,58.73,58.8,58.58,58.59,238766.0,55.0867,55.1524,54.946,54.9554,238766.0
2022-04-11 15:30:00,58.59,58.6,58.39,58.5,1350053.0,54.9554,54.9648,54.7678,54.871,1350053.0
2022-04-12 09:30:00,58.26,58.32,58.07,58.31,818317.0,54.6459,54.7022,54.4677,54.6928,818317.0
2022-04-12 10:00:00,58.31,58.33,58.08,58.09,267003.0,54.6928,54.7115,54.4771,54.4864,267003.0
2022-04-12 10:30:00,58.09,58.15,58.06,58.14,143163.0,54.4864,54.5427,54.4583,54.5333,143163.0
2022-04-12 11:00:00,58.13,58.25,58.09,58.21,126027.0,54.5239,54.6365,54.4864,54.599,126027.0
2022-04-12 11:30:00,58.21,58.28,58.16,58.19,461442.0,54.599,54.6646,54.5521,54.5802,461442.0
2022-04-12 12:00:00,58.18,58.18,58.04,58.07,470705.0,54.5708,54.5708,54.4395,54.4677,470705.0
2022-04-12 12:30:00,58.06,58.1,58.01,58.06,481940.0,54.4583,54.4958,54.4114,54.4583,481940.0
2022-04-12 13:00:00,58.06,58.16,58.0,58.08,224415.0,54.4583,54.5521,54.402,54.4771,224415.0
2022-04-12 13:30:00,58.08,58.1,57.89,57.9,198470.0,54.4771,54.4958,54.2988,54.3082,198470.0
2022-04-12 14:00:00,57.9,57.95,57.77,57.78,418202.0,54.3082,54.3551,54.1863,54.1957,418202.0
2022-04-12 14:30:00,57.77,57.82,57.74,57.81,245978.0,54.1863,54.2332,54.1581,54.2238,245978.0
2022-04-12 15:00:00,57.8,57.81,57.62,57.64,203236.0,54.2144,54.2238,54.0456,54.0643,203236.0
2022-04-12 15:30:00,57.64,57.78,57.62,57.73,1163002.0,54.0643,54.1957,54.0456,54.1488,1163002.0
2022-04-13 09:30:00,58.08,58.35,58.05,58.23,547234.0,54.4771,54.7303,54.4489,54.6177,547234.0
2022-04-13 10:00:00,58.24,58.34,58.15,58.23,389082.0,54.6271,54.7209,54.5427,54.6177,389082.0
2022-04-13 10:30:00,58.22,58.34,58.18,58.32,154514.0,54.6084,54.7209,54.5708,54.7022,154514.0
2022-04-13 11:00:00,58.33,58.47,58.31,58.46,178664.0,54.7115,54.8429,54.6928,54.8335,178664.0
2022-04-13 11:30:00,58.46,58.51,58.43,58.46,203368.0,54.8335,54.8804,54.8053,54.8335,203368.0
2022-04-13 12:00:00,58.46,58.53,58.44,58.49,308403.0,54.8335,54.8991,54.8147,54.8616,308403.0
2022-04-13 12:30:00,58.5,58.56,58.49,58.51,228152.0,54.871,54.9273,54.8616,54.8804,228152.0
2022-04-13 13:00:00,58.5,58.58,58.47,58.54,318542.0,54.871,54.946,54.8429,54.9085,318542.0
2022-04-13 13:30:00,58.54,58.55,58.44,58.5,153037.0,54.9085,54.9179,54.8147,54.871,153037.0
2022-04-13 14:00:00,58.49,58.53,58.45,58.51,247827.0,54.8616,54.8991,54.8241,54.8804,247827.0
2022-04-13 14:30:00,58.51,58.57,58.48,58.53,141023.0,54.8804,54.9367,54.8522,54.8991,141023.0
2022-04-13 15:00:00,58.54,58.59,58.48,58.56,308924.0,54.9085,54.9554,54.8522,54.9273,308924.0
2022-04-13 15:30:00,58.57,58.63,58.52,58.54,1623282.0,54.9367,54.9929,54.8898,54.9085,1623282.0
2022-04-14 09:30:00,58.92,59.08,58.68,58.74,748128.0,55.2649,55.415,55.0398,55.0961,748128.0
2022-04-14 10:00:00,58.75,58.85,58.66,58.74,369766.0,55.1055,55.1993,55.0211,55.0961,369766.0
2022-04-14 10:30:00,58.74,58.78,58.62,58.68,190049.0,55.0961,55.1336,54.9836,55.0398,190049.0
2022-04-14 11:00:00,58.67,58.75,58.63,58.73,225921.0,55.0304,55.1055,54.9929,55.0867,225921.0
2022-04-14 11:30:00,58.73,58.75,58.46,58.47,391263.0,55.0867,55.1055,54.8335,54.8429,391263.0
2022-04-14 12:00:00,58.46,58.58,58.45,58.46,336041.0,54.8335,54.946,54.8241,54.8335,336041.0
2022-04-14 12:30:00,58.46,58.5,58.41,58.48,214150.0,54.8335,54.871,54.7866,54.8522,214150.0
2022-04-14 13:00:00,58.48,58.51,58.42,58.43,297446.0,54.8522,54.8804,54.796,54.8053,297446.0
2022-04-14 13:30:00,58.44,58.59,58.43,58.59,297905.0,54.8147,54.9554,54.8053,54.9554,297905.0
2022-04-14 14:00:00,58.59,58.64,58.54,58.59,357601.0,54.9554,55.0023,54.9085,54.9554,357601.0
2022-04-14 14:30:00,58.59,58.61,58.43,58.45,450206.0,54.9554,54.9742,54.8053,54.8241,450206.0
2022-04-14 15:00:00,58.46,58.51,58.4,58.45,454850.0,54.8335,54.8804,54.7772,54.8241,454850.0
2022-04-14 15:30:00,58.45,58.47,58.36,58.41,1337376.0,54.8241,54.8429,54.7397,54.7866,1337376.0
2022-04-18 09:30:00,57.79,57.99,57.77,57.8,483886.0,54.205,54.3926,54.1863,54.2144,483886.0
2022-04-18 10:00:00,57.81,57.97,57.73,57.87,351377.0,54.2238,54.3739,54.1488,54.2801,351377.0
2022-04-18 10:30:00,57.88,57.99,57.86,57.92,184156.0,54.2895,54.3926,54.2707,54.327,184156.0
2022-04-18 11:00:00,57.91,57.96,57.78,57.81,318890.0,54.3176,54.3645,54.1957,54.2238,318890.0
2022-04-18 11:30:00,57.81,57.85,57.71,57.8,174099.0,54.2238,54.2613,54.13,54.2144,174099.0
2022-04-18 12:00:00,57.8,57.8,57.62,57.64,116801.0,54.2144,54.2144,54.0456,54.0643,116801.0
2022-04-18 12:30:00,57.63,57.69,57.62,57.67,105106.0,54.055,54.1112,54.0456,54.0925,105106.0
2022-04-18 13:00:00,57.67,57.77,57.65,57.73,98372.0,54.0925,54.1863,54.0737,54.1488,98372.0
2022-04-18 13:30:00,57.73,58.0,57.72,57.98,494187.0,54.1488,54.402,54.1394,54.3833,494187.0
2022-04-18 14:00:00,57.98,58.03,57.91,57.92,428653.0,54.3833,54.4302,54.3176,54.327,428653.0
2022-04-18 14:30:00,57.93,57.97,57.86,57.87,226446.0,54.3364,54.3739,54.2707,54.2801,226446.0
2022-04-18 15:00:00,57.86,57.89,57.72,57.73,493485.0,54.2707,54.2988,54.1394,54.1488,493485.0
2022-04-18 15:30:00,57.72,57.72,57.54,57.71,1132442.0,54.1394,54.1394,53.9705,54.13,1132442.0
2022-04-19 09:30:00,57.15,57.41,57.12,57.41,414956.0,53.6047,53.8486,53.5766,53.8486,414956.0
2022-04-19 10:00:00,57.43,57.59,57.37,57.57,246484.0,53.8674,54.0174,53.8111,53.9987,246484.0
2022-04-19 10:30:00,57.58,57.65,57.51,57.52,233288.0,54.0081,54.0737,53.9424,53.9518,233288.0
2022-04-19 11:00:00,57.53,57.61,57.46,57.57,306634.0,53.9612,54.0362,53.8955,53.9987,306634.0
2022-04-19 11:30:00,57.57,57.65,57.54,57.6,443965.0,53.9987,54.0737,53.9705,54.0268,443965.0
2022-04-19 12:00:00,57.59,57.59,57.52,57.55,380465.0,54.0174,54.0174,53.9518,53.9799,380465.0
2022-04-19 12:30:00,57.55,57.57,57.51,57.53,136628.0,53.9799,53.9987,53.9424,53.9612,136628.0
2022-04-19 13:00:00,57.53,57.57,57.47,57.48,167805.0,53.9612,53.9987,53.9049,53.9143,167805.0
2022-04-19 13:30:00,57.48,57.58,57.47,57.55,336634.0,53.9143,54.0081,53.9049,53.9799,336634.0
2022-04-19 14:00:00,57.55,57.59,57.46,57.54,405270.0,53.9799,54.0174,53.8955,53.9705,405270.0
2022-04-19 14:30:00,57.54,57.58,57.5,57.54,180258.0,53.9705,54.0081,53.933,53.9705,180258.0
2022-04-19 15:00:00,57.54,57.64,57.53,57.57,384310.0,53.9705,54.0643,53.9612,53.9987,384310.0
2022-04-19 15:30:00,57.57,57.75,57.56,57.75,1288287.0,53.9987,54.1675,53.9893,54.1675,1288287.0
2022-04-20 09:30:00,58.35,58.38,58.2,58.25,876265.0,54.7303,54.7584,54.5896,54.6365,876265.0
2022-04-20 10:00:00,58.25,58.45,58.25,58.34,405676.0,54.6365,54.8241,54.6365,54.7209,405676.0
2022-04-20 10:30:00,58.35,58.43,58.31,58.4,239504.0,54.7303,54.8053,54.6928,54.7772,239504.0
2022-04-20 11:00:00,58.41,58.41,58.22,58.26,354194.0,54.7866,54.7866,54.6084,54.6459,354194.0
2022-04-20 11:30:00,58.26,58.33,58.24,58.28,354396.0,54.6459,54.7115,54.6271,54.6646,354396.0
2022-04-20 12:00:00,58.28,58.31,58.19,58.22,179186.0,54.6646,54.6928,54.5802,54.6084,179186.0
2022-04-20 12:30:00,58.22,58.32,58.22,58.28,329019.0,54.6084,54.7022,54.6084,54.6646,329019.0
2022-04-20 13:00:00,58.28,58.35,58.27,58.31,340365.0,54.6646,54.7303,54.6553,54.6928,340365.0
2022-04-20 13:30:00,58.31,58.4,58.28,58.33,115670.0,54.6928,54.7772,54.6646,54.7115,115670.0
2022-04-20 14:00:00,58.33,58.37,58.18,58.19,376614.0,54.7115,54.7491,54.5708,54.5802,376614.0
2022-04-20 14:30:00,58.19,58.2,58.05,58.11,309553.0,54.5802,54.5896,54.4489,54.5052,309553.0
2022-04-20 15:00:00,58.11,58.26,58.11,58.22,561825.0,54.5052,54.6459,54.5052,54.6084,561825.0
2022-04-20 15:30:00,58.23,58.3,58.15,58.24,1122732.0,54.6177,54.6834,54.5427,54.6271,1122732.0
2022-04-21 09:30:00,58.73,58.88,58.63,58.63,721920.0,55.0867,55.2274,54.9929,54.9929,721920.0
2022-04-21 10:00:00,58.63,58.65,58.55,58.64,318681.0,54.9929,55.0117,54.9179,55.0023,318681.0
2022-04-21 10:30:00,58.63,58.66,58.48,58.52,289703.0,54.9929,55.0211,54.8522,54.8898,289703.0
2022-04-21 11:00:00,58.52,58.56,58.45,58.48,883604.0,54.8898,54.9273,54.8241,54.8522,883604.0
2022-04-21 11:30:00,58.47,58.47,58.18,58.21,465981.0,54.8429,54.8429,54.5708,54.599,465981.0
2022-04-21 12:00:00,58.21,58.25,58.07,58.09,533762.0,54.599,54.6365,54.4677,54.4864,533762.0
2022-04-21 12:30:00,58.09,58.16,58.0,58.01,216697.0,54.4864,54.5521,54.402,54.4114,216697.0
2022-04-21 13:00:00,58.0,58.11,57.91,58.1,379775.0,54.402,54.5052,54.3176,54.4958,379775.0
2022-04-21 13:30:00,58.1,58.14,57.98,58.07,668171.0,54.4958,54.5333,54.3833,54.4677,668171.0
2022-04-21 14:00:00,58.06,58.06,57.93,57.97,368132.0,54.4583,54.4583,54.3364,54.3739,368132.0
2022-04-21 14:30:00,57.96,58.08,57.82,57.87,817326.0,54.3645,54.4771,54.2332,54.2801,817326.0
2022-04-21 15:00:00,57.86,57.89,57.74,57.88,697286.0,54.2707,54.2988,54.1581,54.2895,697286.0
2022-04-21 15:30:00,57.87,57.87,57.73,57.79,1958023.0,54.2801,54.2801,54.1488,54.205,1958023.0
2022-04-22 09:30:00,57.7,57.78,57.51,57.58,482219.0,54.1206,54.1957,53.9424,54.0081,482219.0
2022-04-22 10:00:00,57.58,57.79,57.53,57.54,498714.0,54.0081,54.205,53.9612,53.9705,498714.0
2022-04-22 10:30:00,57.53,57.55,57.35,57.36,475938.0,53.9612,53.9799,53.7923,53.8017,475938.0
2022-04-22 11:00:00,57.36,57.41,57.21,57.31,643715.0,53.8017,53.8486,53.661,53.7548,643715.0
2022-04-22 11:30:00,57.31,57.33,57.1,57.11,354260.0,53.7548,53.7736,53.5578,53.5672,354260.0
2022-04-22 12:00:00,57.11,57.14,57.05,57.12,278545.0,53.5672,53.5954,53.5109,53.5766,278545.0
2022-04-22 12:30:00,57.11,57.22,57.08,57.09,199499.0,53.5672,53.6704,53.5391,53.5485,199499.0
2022-04-22 13:00:00,57.1,57.15,57.01,57.06,247168.0,53.5578,53.6047,53.4734,53.5203,247168.0
2022-04-22 13:30:00,57.06,57.16,57.04,57.06,337195.0,53.5203,53.6141,53.5016,53.5203,337195.0
2022-04-22 14:00:00,57.06,57.14,57.05,57.07,257309.0,53.5203,53.5954,53.5109,53.5297,257309.0
2022-04-22 14:30:00,57.07,57.09,56.92,56.97,297686.0,53.5297,53.5485,53.389,53.4359,297686.0
2022-04-22 15:00:00,56.97,57.1,56.92,57.06,1115807.0,53.4359,53.5578,53.389,53.5203,1115807.0
2022-04-22 15:30:00,57.06,57.21,56.85,56.92,1969374.0,53.5203,53.661,53.3234,53.389,1969374.0
2022-04-25 09:30:00,56.88,57.03,56.78,56.85,1167727.0,53.3515,53.4922,53.2577,53.3234,1167727.0
2022-04-25 10:00:00,56.85,56.94,56.78,56.9,639053.0,53.3234,53.4078,53.2577,53.3703,639053.0
2022-04-25 10:30:00,56.89,57.05,56.69,56.69,474997.0,53.3609,53.5109,53.1733,53.1733,474997.0
2022-04-25 11:00:00,56.69,56.85,56.63,56.75,329389.0,53.1733,53.3234,53.117,53.2296,329389.0
2022-04-25 11:30:00,56.78,56.85,56.67,56.74,375394.0,53.2577,53.3234,53.1545,53.2202,375394.0
2022-04-25 12:00:00,56.73,56.91,56.68,56.82,442168.0,53.2108,53.3796,53.1639,53.2952,442168.0
2022-04-25 12:30:00,56.83,56.95,56.81,56.86,404368.0,53.3046,53.4171,53.2858,53.3327,404368.0
2022-04-25 13:00:00,56.86,57.0,56.79,56.9,608885.0,53.3327,53.464,53.2671,53.3703,608885.0
2022-04-25 13:30:00,56.91,56.95,56.82,56.85,370261.0,53.3796,53.4171,53.2952,53.3234,370261.0
2022-04-25 14:00:00,56.86,57.08,56.8,57.07,862262.0,53.3327,53.5391,53.2765,53.5297,862262.0
2022-04-25 14:30:00,57.07,57.18,57.01,57.03,568759.0,53.5297,53.6329,53.4734,53.4922,568759.0
2022-04-25 15:00:00,57.03,57.22,56.89,57.22,989753.0,53.4922,53.6704,53.3609,53.6704,989753.0
2022-04-25 15:30:00,57.21,57.29,57.18,57.29,1427872.0,53.661,53.7361,53.6329,53.7361,1427872.0
2022-04-26 09:30:00,56.92,56.94,56.71,56.76,673218.0,53.389,53.4078,53.192,53.2389,673218.0
2022-04-26 10:00:00,56.75,56.81,56.6,56.7,977904.0,53.2296,53.2858,53.0889,53.1827,977904.0
2022-04-26 10:30:00,56.7,56.72,56.56,56.59,632495.0,53.1827,53.2014,53.0513,53.0795,632495.0
2022-04-26 11:00:00,56.58,56.58,56.45,56.48,541503.0,53.0701,53.0701,52.9482,52.9763,541503.0
2022-04-26 11:30:00,56.48,56.52,56.31,56.32,657957.0,52.9763,53.0138,52.8169,52.8262,657957.0
2022-04-26 12:00:00,56.33,56.54,56.32,56.52,302080.0,52.8356,53.0326,52.8262,53.0138,302080.0
2022-04-26 12:30:00,56.53,56.59,56.41,56.55,321406.0,53.0232,53.0795,52.9106,53.042,321406.0
2022-04-26 13:00:00,56.56,56.57,56.27,56.31,435371.0,53.0513,53.0607,52.7793,52.8169,435371.0
2022-04-26 13:30:00,56.3,56.39,56.27,56.29,298019.0,52.8075,52.8919,52.7793,52.7981,298019.0
2022-04-26 14:00:00,56.29,56.4,56.26,56.36,295070.0,52.7981,52.9013,52.77,52.8637,295070.0
2022-04-26 14:30:00,56.36,56.39,56.25,56.38,507993.0,52.8637,52.8919,52.7606,52.8825,507993.0
2022-04-26 15:00:00,56.38,56.4,56.14,56.16,1147595.0,52.8825,52.9013,52.6574,52.6762,1147595.0
2022-04-26 15:30:00,56.16,56.18,56.03,56.05,2028573.0,52.6762,52.6949,52.5542,52.573,2028573.0
2022-04-27 09:30:00,56.41,56.76,56.37,56.6,851511.0,52.9106,53.2389,52.8731,53.0889,851511.0
2022-04-27 10:00:00,56.6,56.66,56.27,56.27,1105760.0,53.0889,53.1451,52.7793,52.7793,1105760.0
2022-04-27 10:30:00,56.27,56.45,56.21,56.32,736394.0,52.7793,52.9482,52.7231,52.8262,736394.0
2022-04-27 11:00:00,56.32,56.47,56.24,56.37,1365926.0,52.8262,52.9669,52.7512,52.8731,1365926.0
2022-04-27 11:30:00,56.37,56.45,56.32,56.38,526582.0,52.8731,52.9482,52.8262,52.8825,526582.0
2022-04-27 12:00:00,56.38,56.65,56.32,56.64,579039.0,52.8825,53.1358,52.8262,53.1264,579039.0
2022-04-27 12:30:00,56.65,56.68,56.56,56.64,370526.0,53.1358,53.1639,53.0513,53.1264,370526.0
2022-04-27 13:00:00,56.64,56.67,56.49,56.62,851451.0,53.1264,53.1545,52.9857,53.1076,851451.0
2022-04-27 13:30:00,56.63,56.68,56.56,56.67,385279.0,53.117,53.1639,53.0513,53.1545,385279.0
2022-04-27 14:00:00,56.66,56.68,56.48,56.5,341920.0,53.1451,53.1639,52.9763,52.9951,341920.0
2022-04-27 14:30:00,56.5,56.61,56.34,56.38,472525.0,52.9951,53.0982,52.845,52.8825,472525.0
2022-04-27 15:00:00,56.39,56.41,56.25,56.3,715429.0,52.8919,52.9106,52.7606,52.8075,715429.0
2022-04-27 15:30:00,56.31,56.38,56.23,56.29,2243496.0,52.8169,52.8825,52.7418,52.7981,2243496.0
2022-04-28 09:30:00,56.85,56.88,56.64,56.64,681461.0,53.3234,53.3515,53.1264,53.1264,681461.0
2022-04-28 10:00:00,56.64,56.65,56.48,56.49,653603.0,53.1264,53.1358,52.9763,52.9857,653603.0
2022-04-28 10:30:00,56.48,56.61,56.4,56.57,697071.0,52.9763,53.0982,52.9013,53.0607,697071.0
2022-04-28 11:00:00,56.58,56.76,56.55,56.75,732472.0,53.0701,53.2389,53.042,53.2296,732472.0
2022-04-28 11:30:00,56.75,56.8,56.64,56.69,638521.0,53.2296,53.2765,53.1264,53.1733,638521.0
2022-04-28 12:00:00,56.7,56.9,56.65,56.9,426419.0,53.1827,53.3703,53.1358,53.3703,426419.0
2022-04-28 12:30:00,56.91,57.14,56.89,57.11,541079.0,53.3796,53.5954,53.3609,53.5672,541079.0
2022-04-28 13:00:00,57.11,57.18,57.05,57.16,509611.0,53.5672,53.6329,53.5109,53.6141,509611.0
2022-04-28 13:30:00,57.16,57.23,57.1,57.21,482815.0,53.6141,53.6798,53.5578,53.661,482815.0
2022-04-28 14:00:00,57.2,57.34,57.17,57.31,269391.0,53.6516,53.783,53.6235,53.7548,269391.0
2022-04-28 14:30:00,57.31,57.39,57.29,57.36,249337.0,53.7548,53.8299,53.7361,53.8017,249337.0
2022-04-28 15:00:00,57.36,57.42,57.31,57.34,624262.0,53.8017,53.858,53.7548,53.783,624262.0
2022-04-28 15:30:00,57.34,57.35,57.19,57.3,2418226.0,53.783,53.7923,53.6423,53.7454,2418226.0
2022-04-29 09:30:00,57.5,57.92,57.45,57.89,983528.0,53.933,54.327,53.8861,54.2988,983528.0
2022-04-29 10:00:00,57.9,57.94,57.54,57.55,1182549.0,54.3082,54.3457,53.9705,53.9799,1182549.0
2022-04-29 10:30:00,57.55,57.63,57.45,57.61,976623.0,53.9799,54.055,53.8861,54.0362,976623.0
2022-04-29 11:00:00,57.6,57.62,57.45,57.49,1003564.0,54.0268,54.0456,53.8861,53.9237,1003564.0
2022-04-29 11:30:00,57.48,57.61,57.46,57.46,835182.0,53.9143,54.0362,53.8955,53.8955,835182.0
2022-04-29 12:00:00,57.46,57.46,57.28,57.3,848704.0,53.8955,53.8955,53.7267,53.7454,848704.0
2022-04-29 12:30:00,57.3,57.32,57.17,57.2,386073.0,53.7454,53.7642,53.6235,53.6516,386073.0
2022-04-29 13:00:00,57.19,57.32,57.18,57.3,569329.0,53.6423,53.7642,53.6329,53.7454,569329.0
2022-04-29 13:30:00,57.3,57.36,57.19,57.2,344003.0,53.7454,53.8017,53.6423,53.6516,344003.0
2022-04-29 14:00:00,57.2,57.22,57.13,57.14,160798.0,53.6516,53.6704,53.586,53.5954,160798.0
2022-04-29 14:30:00,57.14,57.16,56.99,57.07,379517.0,53.5954,53.6141,53.4547,53.5297,379517.0
2022-04-29 15:00:00,57.06,57.08,56.83,56.84,452825.0,53.5203,53.5391,53.3046,53.314,452825.0
2022-04-29 15:30:00,56.84,56.89,56.53,56.59,2953678.0,53.314,53.3609,53.0232,53.0795,2953678.0
2022-05-02 09:30:00,56.45,56.57,56.24,56.49,816639.0,52.9482,53.0607,52.7512,52.9857,816639.0
2022-05-02 10:00:00,56.49,56.62,56.29,56.52,1118943.0,52.9857,53.1076,52.7981,53.0138,1118943.0
2022-05-02 10:30:00,56.52,56.67,56.39,56.39,591235.0,53.0138,53.1545,52.8919,52.8919,591235.0
2022-05-02 11:00:00,56.39,56.4,56.21,56.25,394023.0,52.8919,52.9013,52.7231,52.7606,394023.0
2022-05-02 11:30:00,56.27,56.4,56.19,56.38,604828.0,52.7793,52.9013,52.7043,52.8825,604828.0
2022-05-02 12:00:00,56.38,56.48,56.24,56.39,438862.0,52.8825,52.9763,52.7512,52.8919,438862.0
2022-05-02 12:30:00,56.4,56.44,56.18,56.21,428274.0,52.9013,52.9388,52.6949,52.7231,428274.0
2022-05-02 13:00:00,56.22,56.27,56.14,56.2,372400.0,52.7324,52.7793,52.6574,52.7137,372400.0
2022-05-02 13:30:00,56.2,56.25,56.1,56.16,322940.0,52.7137,52.7606,52.6199,52.6762,322940.0
2022-05-02 14:00:00,56.16,56.26,56.06,56.12,435422.0,52.6762,52.77,52.5824,52.6386,435422.0
2022-05-02 14:30:00,56.12,56.22,56.03,56.15,571885.0,52.6386,52.7324,52.5542,52.6668,571885.0
2022-05-02 15:00:00,56.15,56.52,56.14,56.48,548823.0,52.6668,53.0138,52.6574,52.9763,548823.0
2022-05-02 15:30:00,56.47,56.67,56.47,56.61,1623661.0,52.9669,53.1545,52.9669,53.0982,1623661.0
2022-05-03 09:30:00,56.82,56.9,56.64,56.83,659347.0,53.2952,53.3703,53.1264,53.3046,659347.0
2022-05-03 10:00:00,56.85,56.88,56.69,56.87,292096.0,53.3234,53.3515,53.1733,53.3421,292096.0
2022-05-03 10:30:00,56.88,56.93,56.71,56.84,251700.0,53.3515,53.3984,53.192,53.314,251700.0
2022-05-03 11:00:00,56.84,57.08,56.81,57.02,552956.0,53.314,53.5391,53.2858,53.4828,552956.0
2022-05-03 11:30:00,57.03,57.08,56.94,57.0,516879.0,53.4922,53.5391,53.4078,53.464,516879.0
2022-05-03 12:00:00,56.99,57.04,56.83,56.9,615886.0,53.4547,53.5016,53.3046,53.3703,615886.0
2022-05-03 12:30:00,56.89,56.97,56.83,56.96,472266.0,53.3609,53.4359,53.3046,53.4265,472266.0
2022-05-03 13:00:00,56.96,57.17,56.96,57.06,443497.0,53.4265,53.6235,53.4265,53.5203,443497.0
2022-05-03 13:30:00,57.06,57.19,57.06,57.12,287264.0,53.5203,53.6423,53.5203,53.5766,287264.0
2022-05-03 14:00:00,57.12,57.12,56.9,56.91,360629.0,53.5766,53.5766,53.3703,53.3796,360629.0
2022-05-03 14:30:00,56.92,57.15,56.84,57.15,557542.0,53.389,53.6047,53.314,53.6047,557542.0
2022-05-03 15:00:00,57.15,57.23,57.07,57.12,767885.0,53.6047,53.6798,53.5297,53.5766,767885.0
2022-05-03 15:30:00,57.12,57.16,56.94,57.05,1148407.0,53.5766,53.6141,53.4078,53.5109,1148407.0
2022-05-04 09:30:00,57.05,57.09,56.81,56.82,753551.0,53.5109,53.5485,53.2858,53.2952,753551.0
2022-05-04 10:00:00,56.81,56.83,56.63,56.69,582006.0,53.2858,53.3046,53.117,53.1733,582006.0
2022-05-04 10:30:00,56.68,56.73,56.62,56.68,447313.0,53.1639,53.2108,53.1076,53.1639,447313.0
2022-05-04 11:00:00,56.68,56.69,56.57,56.59,246419.0,53.1639,53.1733,53.0607,53.0795,246419.0
2022-05-04 11:30:00,56.59,56.7,56.53,56.67,318863.0,53.0795,53.1827,53.0232,53.1545,318863.0
2022-05-04 12:00:00,56.67,56.82,56.63,56.82,209568.0,53.1545,53.2952,53.117,53.2952,209568.0
2022-05-04 12:30:00,56.82,56.89,56.8,56.89,216935.0,53.2952,53.3609,53.2765,53.3609,216935.0
2022-05-04 13:00:00,56.89,56.92,56.79,56.81,250143.0,53.3609,53.389,53.2671,53.2858,250143.0
2022-05-04 13:30:00,56.81,56.9,56.77,56.86,250668.0,53.2858,53.3703,53.2483,53.3327,250668.0
2022-05-04 14:00:00,56.88,57.08,56.69,56.97,645384.0,53.3515,53.5391,53.1733,53.4359,645384.0
2022-05-04 14:30:00,56.97,57.7,56.42,57.65,1115222.0,53.4359,54.1206,52.92,54.0737,1115222.0
2022-05-04 15:00:00,57.64,57.97,57.51,57.95,923320.0,54.0643,54.3739,53.9424,54.3551,923320.0
2022-05-04 15:30:00,57.95,58.2,57.89,58.08,2320892.0,54.3551,54.5896,54.2988,54.4771,2320892.0
2022-05-05 09:30:00,57.41,57.46,57.07,57.13,1148121.0,53.8486,53.8955,53.5297,53.586,1148121.0
2022-05-05 10:00:00,57.12,57.12,56.78,56.81,904804.0,53.5766,53.5766,53.2577,53.2858,904804.0
2022-05-05 10:30:00,56.8,56.82,56.54,56.63,794110.0,53.2765,53.2952,53.0326,53.117,794110.0
2022-05-05 11:00:00,56.63,56.65,56.26,56.38,1323881.0,53.117,53.1358,52.77,52.8825,1323881.0
2022-05-05 11:30:00,56.38,56.52,56.17,56.21,484360.0,52.8825,53.0138,52.6855,52.7231,484360.0
2022-05-05 12:00:00,56.2,56.35,56.11,56.3,707854.0,52.7137,52.8544,52.6293,52.8075,707854.0
2022-05-05 12:30:00,56.29,56.35,56.15,56.34,556144.0,52.7981,52.8544,52.6668,52.845,556144.0
2022-05-05 13:00:00,56.35,56.51,56.32,56.4,1177220.0,52.8544,53.0044,52.8262,52.9013,1177220.0
2022-05-05 13:30:00,56.39,56.5,56.26,56.3,633692.0,52.8919,52.9951,52.77,52.8075,633692.0
2022-05-05 14:00:00,56.29,56.45,56.21,56.21,454076.0,52.7981,52.9482,52.7231,52.7231,454076.0
2022-05-05 14:30:00,56.2,56.39,56.17,56.29,362852.0,52.7137,52.8919,52.6855,52.7981,362852.0
2022-05-05 15:00:00,56.29,56.32,56.12,56.16,902928.0,52.7981,52.8262,52.6386,52.6762,902928.0
2022-05-05 15:30:00,56.16,56.51,56.12,56.48,3033434.0,52.6762,53.0044,52.6386,52.9763,3033434.0
2022-05-06 09:30:00,56.63,56.69,56.3,56.34,1188034.0,53.117,53.1733,52.8075,52.845,1188034.0
2022-05-06 10:00:00,56.34,56.65,56.32,56.5,1184214.0,52.845,53.1358,52.8262,52.9951,1184214.0
2022-05-06 10:30:00,56.5,56.76,56.32,56.73,898096.0,52.9951,53.2389,52.8262,53.2108,898096.0
2022-05-06 11:00:00,56.72,56.9,56.57,56.82,1248576.0,53.2014,53.3703,53.0607,53.2952,1248576.0
2022-05-06 11:30:00,56.83,56.85,56.48,56.5,1077300.0,53.3046,53.3234,52.9763,52.9951,1077300.0
2022-05-06 12:00:00,56.5,56.76,56.48,56.74,584462.0,52.9951,53.2389,52.9763,53.2202,584462.0
2022-05-06 12:30:00,56.74,56.88,56.68,56.87,449899.0,53.2202,53.3515,53.1639,53.3421,449899.0
2022-05-06 13:00:00,56.87,56.95,56.68,56.75,569735.0,53.3421,53.4171,53.1639,53.2296,569735.0
2022-05-06 13:30:00,56.75,56.81,56.57,56.59,697819.0,53.2296,53.2858,53.0607,53.0795,697819.0
2022-05-06 14:00:00,56.58,56.64,56.46,56.52,512598.0,53.0701,53.1264,52.9575,53.0138,512598.0
2022-05-06 14:30:00,56.5,56.63,56.43,56.49,637008.0,52.9951,53.117,52.9294,52.9857,637008.0
2022-05-06 15:00:00,56.49,56.54,56.36,56.47,810709.0,52.9857,53.0326,52.8637,52.9669,810709.0
2022-05-06 15:30:00,56.47,56.81,56.46,56.69,2055238.0,52.9669,53.2858,52.9575,53.1733,2055238.0
2022-05-09 09:30:00,55.6,55.68,55.38,55.49,952428.0,52.1509,52.2259,51.9445,52.0477,952428.0
2022-05-09 10:00:00,55.49,55.53,55.32,55.33,941246.0,52.0477,52.0852,51.8883,51.8976,941246.0
2022-05-09 10:30:00,55.32,55.41,55.27,55.3,613784.0,51.8883,51.9727,51.8414,51.8695,613784.0
2022-05-09 11:00:00,55.29,55.36,55.23,55.24,649037.0,51.8601,51.9258,51.8038,51.8132,649037.0
2022-05-09 11:30:00,55.24,55.46,55.18,55.41,394055.0,51.8132,52.0196,51.7569,51.9727,394055.0
2022-05-09 12:00:00,55.41,55.63,55.32,55.55,304709.0,51.9727,52.179,51.8883,52.104,304709.0
2022-05-09 12:30:00,55.55,55.6,55.33,55.33,311713.0,52.104,52.1509,51.8976,51.8976,311713.0
2022-05-09 13:00:00,55.33,55.37,55.25,55.36,184506.0,51.8976,51.9352,51.8226,51.9258,184506.0
2022-05-09 13:30:00,55.36,55.39,55.15,55.25,270417.0,51.9258,51.9539,51.7288,51.8226,270417.0
2022-05-09 14:00:00,55.25,55.31,55.19,55.22,518685.0,51.8226,51.8789,51.7663,51.7945,518685.0
2022-05-09 14:30:00,55.2,55.36,55.14,55.33,414107.0,51.7757,51.9258,51.7194,51.8976,414107.0
2022-05-09 15:00:00,55.34,55.45,55.21,55.23,941958.0,51.907,52.0102,51.7851,51.8038,941958.0
2022-05-09 15:30:00,55.23,55.24,54.99,55.11,1960077.0,51.8038,51.8132,51.5787,51.6913,1960077.0
2022-05-10 09:30:00,55.68,55.77,55.47,55.63,965994.0,52.2259,52.3103,52.029,52.179,965994.0
2022-05-10 10:00:00,55.64,55.71,55.5,55.54,752078.0,52.1884,52.2541,52.0571,52.0946,752078.0
2022-05-10 10:30:00,55.54,55.57,55.21,55.25,493777.0,52.0946,52.1228,51.7851,51.8226,493777.0
2022-05-10 11:00:00,55.25,55.28,54.99,55.08,422067.0,51.8226,51.8507,51.5787,51.6632,422067.0
2022-05-10 11:30:00,55.08,55.24,54.99,55.08,526751.0,51.6632,51.8132,51.5787,51.6632,526751.0
2022-05-10 12:00:00,55.09,55.16,54.99,55.01,370314.0,51.6725,51.7382,51.5787,51.5975,370314.0
2022-05-10 12:30:00,55.01,55.06,54.89,54.91,376609.0,51.5975,51.6444,51.4849,51.5037,376609.0
2022-05-10 13:00:00,54.89,55.07,54.87,55.05,407760.0,51.4849,51.6538,51.4662,51.635,407760.0
2022-05-10 13:30:00,55.06,55.41,55.05,55.4,392443.0,51.6444,51.9727,51.635,51.9633,392443.0
2022-05-10 14:00:00,55.4,55.41,55.18,55.24,251837.0,51.9633,51.9727,51.7569,51.8132,251837.0
2022-05-10 14:30:00,55.25,55.37,55.19,55.28,371365.0,51.8226,51.9352,51.7663,51.8507,371365.0
2022-05-10 15:00:00,55.28,55.39,55.13,55.17,532384.0,51.8507,51.9539,51.7101,51.7476,532384.0
2022-05-10 15:30:00,55.17,55.2,55.04,55.19,946219.0,51.7476,51.7757,51.6256,51.7663,946219.0
2022-05-11 09:30:00,54.9,55.41,54.81,55.29,812271.0,51.4943,51.9727,51.4099,51.8601,812271.0
2022-05-11 10:00:00,55.29,55.46,55.14,55.43,1033785.0,51.8601,52.0196,51.7194,51.9914,1033785.0
2022-05-11 10:30:00,55.42,55.53,55.25,55.3,758282.0,51.9821,52.0852,51.8226,51.8695,758282.0
2022-05-11 11:00:00,55.28,55.33,55.17,55.31,387970.0,51.8507,51.8976,51.7476,51.8789,387970.0
2022-05-11 11:30:00,55.32,55.51,55.27,55.34,529844.0,51.8883,52.0665,51.8414,51.907,529844.0
2022-05-11 12:00:00,55.34,55.34,55.09,55.1,384417.0,51.907,51.907,51.6725,51.6819,384417.0
2022-05-11 12:30:00,55.09,55.13,54.93,54.96,251532.0,51.6725,51.7101,51.5225,51.5506,251532.0
2022-05-11 13:00:00,54.95,55.01,54.88,54.92,574711.0,51.5412,51.5975,51.4756,51.5131,574711.0
2022-05-11 13:30:00,54.91,54.99,54.77,54.79,521501.0,51.5037,51.5787,51.3724,51.3911,521501.0
2022-05-11 14:00:00,54.79,55.01,54.79,54.91,623504.0,51.3911,51.5975,51.3911,51.5037,623504.0
2022-05-11 14:30:00,54.91,55.08,54.86,54.9,607596.0,51.5037,51.6632,51.4568,51.4943,607596.0
2022-05-11 15:00:00,54.9,54.91,54.77,54.8,638044.0,51.4943,51.5037,51.3724,51.4005,638044.0
2022-05-11 15:30:00,54.81,54.86,54.54,54.59,1987349.0,51.4099,51.4568,51.1567,51.2035,1987349.0
2022-05-12 09:30:00,55.09,55.33,55.02,55.14,1141826.0,51.6725,51.8976,51.6069,51.7194,1141826.0
2022-05-12 10:00:00,55.14,55.4,55.08,55.23,1386898.0,51.7194,51.9633,51.6632,51.8038,1386898.0
2022-05-12 10:30:00,55.23,55.43,55.15,55.4,719115.0,51.8038,51.9914,51.7288,51.9633,719115.0
2022-05-12 11:00:00,55.4,55.54,55.32,55.34,632412.0,51.9633,52.0946,51.8883,51.907,632412.0
2022-05-12 11:30:00,55.35,55.37,55.07,55.08,523419.0,51.9164,51.9352,51.6538,51.6632,523419.0
2022-05-12 12:00:00,55.07,55.17,54.99,55.16,301043.0,51.6538,51.7476,51.5787,51.7382,301043.0
2022-05-12 12:30:00,55.16,55.3,55.12,55.12,278883.0,51.7382,51.8695,51.7007,51.7007,278883.0
2022-05-12 13:00:00,55.13,55.18,55.05,55.09,266838.0,51.7101,51.7569,51.635,51.6725,266838.0
2022-05-12 13:30:00,55.09,55.11,54.88,54.95,231334.0,51.6725,51.6913,51.4756,51.5412,231334.0
2022-05-12 14:00:00,54.95,55.0,54.87,54.97,253712.0,51.5412,51.5881,51.4662,51.56,253712.0
2022-05-12 14:30:00,54.96,54.99,54.82,54.85,396701.0,51.5506,51.5787,51.4193,51.4474,396701.0
2022-05-12 15:00:00,54.85,55.14,54.8,54.98,592216.0,51.4474,51.7194,51.4005,51.5694,592216.0
2022-05-12 15:30:00,54.97,55.21,54.97,55.18,1363296.0,51.56,51.7851,51.56,51.7569,1363296.0
2022-05-13 09:30:00,55.96,56.15,55.92,56.07,686472.0,52.4886,52.6668,52.451,52.5917,686472.0
2022-05-13 10:00:00,56.07,56.28,56.07,56.25,649042.0,52.5917,52.7887,52.5917,52.7606,649042.0
2022-05-13 10:30:00,56.25,56.27,56.12,56.16,347033.0,52.7606,52.7793,52.6386,52.6762,347033.0
2022-05-13 11:00:00,56.17,56.27,56.14,56.26,346690.0,52.6855,52.7793,52.6574,52.77,346690.0
2022-05-13 11:30:00,56.26,56.28,56.18,56.27,188413.0,52.77,52.7887,52.6949,52.7793,188413.0
2022-05-13 12:00:00,56.27,56.35,56.25,56.31,146885.0,52.7793,52.8544,52.7606,52.8169,146885.0
2022-05-13 12:30:00,56.32,56.35,56.23,56.28,170884.0,52.8262,52.8544,52.7418,52.7887,170884.0
2022-05-13 13:00:00,56.28,56.3,56.21,56.24,134943.0,52.7887,52.8075,52.7231,52.7512,134943.0
2022-05-13 13:30:00,56.24,56.26,56.08,56.1,216899.0,52.7512,52.77,52.6011,52.6199,216899.0
2022-05-13 14:00:00,56.1,56.1,55.97,56.0,419085.0,52.6199,52.6199,52.4979,52.5261,419085.0
2022-05-13 14:30:00,56.0,56.19,55.99,56.18,214821.0,52.5261,52.7043,52.5167,52.6949,214821.0
2022-05-13 15:00:00,56.19,56.29,56.14,56.28,174944.0,52.7043,52.7981,52.6574,52.7887,174944.0
2022-05-13 15:30:00,56.28,56.33,56.16,56.33,1211733.0,52.7887,52.8356,52.6762,52.8356,1211733.0
2022-05-16 09:30:00,56.0,56.06,55.87,55.91,227156.0,52.5261,52.5824,52.4041,52.4417,227156.0
2022-05-16 10:00:00,55.91,56.09,55.84,56.08,172136.0,52.4417,52.6105,52.376,52.6011,172136.0
2022-05-16 10:30:00,56.07,56.07,55.88,55.9,197365.0,52.5917,52.5917,52.4135,52.4323,197365.0
2022-05-16 11:00:00,55.89,55.95,55.84,55.93,205601.0,52.4229,52.4792,52.376,52.4604,205601.0
2022-05-16 11:30:00,55.93,56.09,55.85,56.07,268892.0,52.4604,52.6105,52.3854,52.5917,268892.0
2022-05-16 12:00:00,56.08,56.1,55.92,55.95,261465.0,52.6011,52.6199,52.451,52.4792,261465.0
2022-05-16 12:30:00,55.94,56.0,55.91,55.95,156208.0,52.4698,52.5261,52.4417,52.4792,156208.0
2022-05-16 13:00:00,55.95,56.07,55.92,56.07,121067.0,52.4792,52.5917,52.451,52.5917,121067.0
2022-05-16 13:30:00,56.09,56.11,56.04,56.06,312171.0,52.6105,52.6293,52.5636,52.5824,312171.0
2022-05-16 14:00:00,56.06,56.17,56.02,56.16,416166.0,52.5824,52.6855,52.5448,52.6762,416166.0
2022-05-16 14:30:00,56.17,56.24,56.15,56.22,413817.0,52.6855,52.7512,52.6668,52.7324,413817.0
2022-05-16 15:00:00,56.22,56.25,56.06,56.1,320079.0,52.7324,52.7606,52.5824,52.6199,320079.0
2022-05-16 15:30:00,56.11,56.12,55.96,56.04,634441.0,52.6293,52.6386,52.4886,52.5636,634441.0
2022-05-17 09:30:00,56.24,56.3,56.14,56.19,880267.0,52.7512,52.8075,52.6574,52.7043,880267.0
2022-05-17 10:00:00,56.21,56.32,56.16,56.2,304044.0,52.7231,52.8262,52.6762,52.7137,304044.0
2022-05-17 10:30:00,56.21,56.25,56.13,56.19,210928.0,52.7231,52.7606,52.648,52.7043,210928.0
2022-05-17 11:00:00,56.2,56.28,56.19,56.28,130528.0,52.7137,52.7887,52.7043,52.7887,130528.0
2022-05-17 11:30:00,56.28,56.32,56.25,56.3,233951.0,52.7887,52.8262,52.7606,52.8075,233951.0
2022-05-17 12:00:00,56.3,56.38,56.23,56.36,76263.0,52.8075,52.8825,52.7418,52.8637,76263.0
2022-05-17 12:30:00,56.36,56.37,56.29,56.3,136857.0,52.8637,52.8731,52.7981,52.8075,136857.0
2022-05-17 13:00:00,56.3,56.4,56.25,56.34,75920.0,52.8075,52.9013,52.7606,52.845,75920.0
2022-05-17 13:30:00,56.34,56.39,56.33,56.33,106417.0,52.845,52.8919,52.8356,52.8356,106417.0
2022-05-17 14:00:00,56.34,56.46,56.11,56.24,492636.0,52.845,52.9575,52.6293,52.7512,492636.0
2022-05-17 14:30:00,56.23,56.41,56.12,56.37,320386.0,52.7418,52.9106,52.6386,52.8731,320386.0
2022-05-17 15:00:00,56.37,56.45,56.36,56.42,273392.0,52.8731,52.9482,52.8637,52.92,273392.0
2022-05-17 15:30:00,56.42,56.47,56.35,56.45,944139.0,52.92,52.9669,52.8544,52.9482,944139.0
2022-05-18 09:30:00,56.49,56.6,56.46,56.48,389096.0,52.9857,53.0889,52.9575,52.9763,389096.0
2022-05-18 10:00:00,56.47,56.57,56.4,56.4,221064.0,52.9669,53.0607,52.9013,52.9013,221064.0
2022-05-18 10:30:00,56.39,56.55,56.37,56.55,150995.0,52.8919,53.042,52.8731,53.042,150995.0
2022-05-18 11:00:00,56.55,56.55,56.32,56.33,197481.0,53.042,53.042,52.8262,52.8356,197481.0
2022-05-18 11:30:00,56.34,56.39,56.24,56.26,388964.0,52.845,52.8919,52.7512,52.77,388964.0
2022-05-18 12:00:00,56.25,56.25,56.15,56.19,267778.0,52.7606,52.7606,52.6668,52.7043,267778.0
2022-05-18 12:30:00,56.18,56.3,56.15,56.3,159016.0,52.6949,52.8075,52.6668,52.8075,159016.0
2022-05-18 13:00:00,56.29,56.29,56.12,56.16,179305.0,52.7981,52.7981,52.6386,52.6762,179305.0
2022-05-18 13:30:00,56.15,56.18,56.1,56.12,261491.0,52.6668,52.6949,52.6199,52.6386,261491.0
2022-05-18 14:00:00,56.12,56.16,56.08,56.15,730328.0,52.6386,52.6762,52.6011,52.6668,730328.0
2022-05-18 14:30:00,56.15,56.16,55.97,55.99,366026.0,52.6668,52.6762,52.4979,52.5167,366026.0
2022-05-18 15:00:00,55.99,56.07,55.92,55.93,327503.0,52.5167,52.5917,52.451,52.4604,327503.0
2022-05-18 15:30:00,55.93,55.98,55.77,55.89,1432511.0,52.4604,52.5073,52.3103,52.4229,1432511.0
2022-05-19 09:30:00,56.1,56.33,56.1,56.26,491561.0,52.6199,52.8356,52.6199,52.77,491561.0
2022-05-19 10:00:00,56.26,56.5,56.25,56.39,535668.0,52.77,52.9951,52.7606,52.8919,535668.0
2022-05-19 10:30:00,56.38,56.46,56.28,56.39,588672.0,52.8825,52.9575,52.7887,52.8919,588672.0
2022-05-19 11:00:00,56.39,56.45,56.3,56.41,292451.0,52.8919,52.9482,52.8075,52.9106,292451.0
2022-05-19 11:30:00,56.42,56.64,56.42,56.6,443695.0,52.92,53.1264,52.92,53.0889,443695.0
2022-05-19 12:00:00,56.59,56.64,56.49,56.55,557284.0,53.0795,53.1264,52.9857,53.042,557284.0
2022-05-19 12:30:00,56.55,56.56,56.31,56.41,328359.0,53.042,53.0513,52.8169,52.9106,328359.0
2022-05-19 13:00:00,56.42,56.46,56.3,56.42,391841.0,52.92,52.9575,52.8075,52.92,391841.0
2022-05-19 13:30:00,56.43,56.64,56.35,56.61,404922.0,52.9294,53.1264,52.8544,53.0982,404922.0
2022-05-19 14:00:00,56.61,56.61,56.43,56.46,427548.0,53.0982,53.0982,52.9294,52.9575,427548.0
2022-05-19 14:30:00,56.46,56.62,56.43,56.6,551143.0,52.9575,53.1076,52.9294,53.0889,551143.0
2022-05-19 15:00:00,56.6,56.67,56.36,56.37,558728.0,53.0889,53.1545,52.8637,52.8731,558728.0
2022-05-19 15:30:00,56.37,56.46,56.31,56.37,1065054.0,52.8731,52.9575,52.8169,52.8731,1065054.0
2022-05-20 09:30:00,57.25,57.27,57.11,57.15,681113.0,53.6985,53.7173,53.5672,53.6047,681113.0
2022-05-20 10:00:00,57.15,57.16,56.95,57.06,771971.0,53.6047,53.6141,53.4171,53.5203,771971.0
2022-05-20 10:30:00,57.07,57.1,56.86,56.86,273487.0,53.5297,53.5578,53.3327,53.3327,273487.0
2022-05-20 11:00:00,56.86,56.9,56.78,56.86,361774.0,53.3327,53.3703,53.2577,53.3327,361774.0
2022-05-20 11:30:00,56.86,56.93,56.78,56.84,344527.0,53.3327,53.3984,53.2577,53.314,344527.0
2022-05-20 12:00:00,56.83,56.87,56.68,56.75,690263.0,53.3046,53.3421,53.1639,53.2296,690263.0
2022-05-20 12:30:00,56.73,56.76,56.57,56.62,1614829.0,53.2108,53.2389,53.0607,53.1076,1614829.0
2022-05-20 13:00:00,56.63,56.63,56.47,56.48,400249.0,53.117,53.117,52.9669,52.9763,400249.0
2022-05-20 13:30:00,56.47,56.66,56.46,56.62,446048.0,52.9669,53.1451,52.9575,53.1076,446048.0
2022-05-20 14:00:00,56.62,56.64,56.51,56.57,339515.0,53.1076,53.1264,53.0044,53.0607,339515.0
2022-05-20 14:30:00,56.56,56.72,56.49,56.61,356847.0,53.0513,53.2014,52.9857,53.0982,356847.0
2022-05-20 15:00:00,56.62,56.79,56.56,56.78,285437.0,53.1076,53.2671,53.0513,53.2577,285437.0
2022-05-20 15:30:00,56.79,57.09,56.72,57.07,2725806.0,53.2671,53.5485,53.2014,53.5297,2725806.0
2022-05-23 09:30:00,57.41,57.61,57.39,57.49,348641.0,53.8486,54.0362,53.8299,53.9237,348641.0
2022-05-23 10:00:00,57.49,57.6,57.39,57.6,455888.0,53.9237,54.0268,53.8299,54.0268,455888.0
2022-05-23 10:30:00,57.61,57.67,57.51,57.57,383824.0,54.0362,54.0925,53.9424,53.9987,383824.0
2022-05-23 11:00:00,57.57,57.69,57.55,57.68,453221.0,53.9987,54.1112,53.9799,54.1019,453221.0
2022-05-23 11:30:00,57.68,57.77,57.67,57.73,202140.0,54.1019,54.1863,54.0925,54.1488,202140.0
2022-05-23 12:00:00,57.72,57.81,57.67,57.67,327035.0,54.1394,54.2238,54.0925,54.0925,327035.0
2022-05-23 12:30:00,57.67,57.71,57.62,57.66,130711.0,54.0925,54.13,54.0456,54.0831,130711.0
2022-05-23 13:00:00,57.65,57.66,57.52,57.61,204882.0,54.0737,54.0831,53.9518,54.0362,204882.0
2022-05-23 13:30:00,57.61,57.7,57.58,57.66,135389.0,54.0362,54.1206,54.0081,54.0831,135389.0
2022-05-23 14:00:00,57.67,57.69,57.61,57.65,145338.0,54.0925,54.1112,54.0362,54.0737,145338.0
2022-05-23 14:30:00,57.65,57.71,57.61,57.63,570280.0,54.0737,54.13,54.0362,54.055,570280.0
2022-05-23 15:00:00,57.63,57.69,57.57,57.58,1056711.0,54.055,54.1112,53.9987,54.0081,1056711.0
2022-05-23 15:30:00,57.58,57.68,57.53,57.66,2415327.0,54.0081,54.1019,53.9612,54.0831,2415327.0
2022-05-24 09:30:00,57.38,57.55,57.35,57.41,600765.0,53.8205,53.9799,53.7923,53.8486,600765.0
2022-05-24 10:00:00,57.42,57.43,57.24,57.36,453187.0,53.858,53.8674,53.6892,53.8017,453187.0
2022-05-24 10:30:00,57.35,57.37,57.21,57.28,420280.0,53.7923,53.8111,53.661,53.7267,420280.0
2022-05-24 11:00:00,57.28,57.28,57.16,57.26,635884.0,53.7267,53.7267,53.6141,53.7079,635884.0
2022-05-24 11:30:00,57.27,57.39,57.22,57.34,321393.0,53.7173,53.8299,53.6704,53.783,321393.0
2022-05-24 12:00:00,57.33,57.52,57.29,57.39,262747.0,53.7736,53.9518,53.7361,53.8299,262747.0
2022-05-24 12:30:00,57.39,57.42,57.32,57.36,208871.0,53.8299,53.858,53.7642,53.8017,208871.0
2022-05-24 13:00:00,57.36,57.36,57.27,57.35,129903.0,53.8017,53.8017,53.7173,53.7923,129903.0
2022-05-24 13:30:00,57.34,57.44,57.29,57.37,143742.0,53.783,53.8768,53.7361,53.8111,143742.0
2022-05-24 14:00:00,57.38,57.5,57.33,57.36,262007.0,53.8205,53.933,53.7736,53.8017,262007.0
2022-05-24 14:30:00,57.36,57.42,57.16,57.22,143375.0,53.8017,53.858,53.6141,53.6704,143375.0
2022-05-24 15:00:00,57.22,57.37,57.21,57.34,275565.0,53.6704,53.8111,53.661,53.783,275565.0
2022-05-24 15:30:00,57.36,57.57,57.34,57.43,1009341.0,53.8017,53.9987,53.783,53.8674,1009341.0
2022-05-25 09:30:00,57.1,57.33,57.1,57.27,305395.0,53.5578,53.7736,53.5578,53.7173,305395.0
2022-05-25 10:00:00,57.27,57.42,57.21,57.42,261631.0,53.7173,53.858,53.661,53.858,261631.0
2022-05-25 10:30:00,57.42,57.46,57.34,57.38,253014.0,53.858,53.8955,53.783,53.8205,253014.0
2022-05-25 11:00:00,57.37,57.46,57.35,57.45,125107.0,53.8111,53.8955,53.7923,53.8861,125107.0
2022-05-25 11:30:00,57.44,57.44,57.31,57.35,126799.0,53.8768,53.8768,53.7548,53.7923,126799.0
2022-05-25 12:00:00,57.36,57.39,57.19,57.23,133173.0,53.8017,53.8299,53.6423,53.6798,133173.0
2022-05-25 12:30:00,57.23,57.31,57.19,57.3,76284.0,53.6798,53.7548,53.6423,53.7454,76284.0
2022-05-25 13:00:00,57.3,57.32,57.21,57.3,91600.0,53.7454,53.7642,53.661,53.7454,91600.0
2022-05-25 13:30:00,57.29,57.36,57.29,57.34,100720.0,53.7361,53.8017,53.7361,53.783,100720.0
2022-05-25 14:00:00,57.33,57.53,57.19,57.5,343155.0,53.7736,53.9612,53.6423,53.933,343155.0
2022-05-25 14:30:00,57.5,57.61,57.46,57.59,176212.0,53.933,54.0362,53.8955,54.0174,176212.0
2022-05-25 15:00:00,57.59,57.7,57.57,57.63,220828.0,54.0174,54.1206,53.9987,54.055,220828.0
2022-05-25 15:30:00,57.64,57.66,57.46,57.52,393003.0,54.0643,54.0831,53.8955,53.9518,393003.0
2022-05-26 09:30:00,57.55,57.86,57.55,57.84,361776.0,53.9799,54.2707,53.9799,54.2519,361776.0
2022-05-26 10:00:00,57.84,57.93,57.81,57.85,259741.0,54.2519,54.3364,54.2238,54.2613,259741.0
2022-05-26 10:30:00,57.86,57.88,57.8,57.86,145150.0,54.2707,54.2895,54.2144,54.2707,145150.0
2022-05-26 11:00:00,57.86,57.92,57.84,57.88,259465.0,54.2707,54.327,54.2519,54.2895,259465.0
2022-05-26 11:30:00,57.88,57.94,57.83,57.92,400355.0,54.2895,54.3457,54.2426,54.327,400355.0
2022-05-26 12:00:00,57.93,58.0,57.92,57.99,69255.0,54.3364,54.402,54.327,54.3926,69255.0
2022-05-26 12:30:00,58.0,58.04,57.98,58.03,114426.0,54.402,54.4395,54.3833,54.4302,114426.0
2022-05-26 13:00:00,58.04,58.1,57.98,58.01,154602.0,54.4395,54.4958,54.3833,54.4114,154602.0
2022-05-26 13:30:00,58.02,58.05,57.99,58.04,177250.0,54.4208,54.4489,54.3926,54.4395,177250.0
2022-05-26 14:00:00,58.05,58.08,58.0,58.03,153604.0,54.4489,54.4771,54.402,54.4302,153604.0
2022-05-26 14:30:00,58.02,58.06,57.96,58.04,59382.0,54.4208,54.4583,54.3645,54.4395,59382.0
2022-05-26 15:00:00,58.04,58.08,57.96,58.01,135314.0,54.4395,54.4771,54.3645,54.4114,135314.0
2022-05-26 15:30:00,58.01,58.14,57.98,57.99,416173.0,54.4114,54.5333,54.3833,54.3926,416173.0
2022-05-27 09:30:00,58.08,58.26,58.04,58.23,364550.0,54.4771,54.6459,54.4395,54.6177,364550.0
2022-05-27 10:00:00,58.23,58.3,58.18,58.23,245951.0,54.6177,54.6834,54.5708,54.6177,245951.0
2022-05-27 10:30:00,58.23,58.28,58.18,58.18,191931.0,54.6177,54.6646,54.5708,54.5708,191931.0
2022-05-27 11:00:00,58.19,58.24,58.11,58.24,271864.0,54.5802,54.6271,54.5052,54.6271,271864.0
2022-05-27 11:30:00,58.24,58.27,58.22,58.23,159221.0,54.6271,54.6553,54.6084,54.6177,159221.0
2022-05-27 12:00:00,58.24,58.26,58.21,58.22,62127.0,54.6271,54.6459,54.599,54.6084,62127.0
2022-05-27 12:30:00,58.22,58.24,58.16,58.22,52075.0,54.6084,54.6271,54.5521,54.6084,52075.0
2022-05-27 13:00:00,58.21,58.24,58.18,58.2,77438.0,54.599,54.6271,54.5708,54.5896,77438.0
2022-05-27 13:30:00,58.21,58.21,58.18,58.21,67091.0,54.599,54.599,54.5708,54.599,67091.0
2022-05-27 14:00:00,58.21,58.27,58.19,58.25,70160.0,54.599,54.6553,54.5802,54.6365,70160.0
2022-05-27 14:30:00,58.25,58.29,58.22,58.28,104464.0,54.6365,54.674,54.6084,54.6646,104464.0
2022-05-27 15:00:00,58.29,58.38,58.27,58.36,126128.0,54.674,54.7584,54.6553,54.7397,126128.0
2022-05-27 15:30:00,58.35,58.37,58.25,58.34,560069.0,54.7303,54.7491,54.6365,54.7209,560069.0
2022-05-31 09:30:00,57.81,57.86,57.55,57.63,370876.0,54.2238,54.2707,53.9799,54.055,370876.0
2022-05-31 10:00:00,57.62,57.69,57.5,57.63,148017.0,54.0456,54.1112,53.933,54.055,148017.0
2022-05-31 10:30:00,57.63,57.81,57.63,57.77,160032.0,54.055,54.2238,54.055,54.1863,160032.0
2022-05-31 11:00:00,57.76,57.82,57.62,57.62,141265.0,54.1769,54.2332,54.0456,54.0456,141265.0
2022-05-31 11:30:00,57.61,57.9,57.58,57.88,98763.0,54.0362,54.3082,54.0081,54.2895,98763.0
2022-05-31 12:00:00,57.89,57.95,57.78,57.83,169753.0,54.2988,54.3551,54.1957,54.2426,169753.0
2022-05-31 12:30:00,57.83,57.91,57.81,57.87,112654.0,54.2426,54.3176,54.2238,54.2801,112654.0
2022-05-31 13:00:00,57.86,57.91,57.78,57.8,176417.0,54.2707,54.3176,54.1957,54.2144,176417.0
2022-05-31 13:30:00,57.8,57.9,57.77,57.9,235199.0,54.2144,54.3082,54.1863,54.3082,235199.0
2022-05-31 14:00:00,57.88,57.9,57.8,57.84,660680.0,54.2895,54.3082,54.2144,54.2519,660680.0
2022-05-31 14:30:00,57.84,57.87,57.63,57.7,509849.0,54.2519,54.2801,54.055,54.1206,509849.0
2022-05-31 15:00:00,57.69,57.77,57.62,57.71,308829.0,54.1112,54.1863,54.0456,54.13,308829.0
2022-05-31 15:30:00,57.71,57.8,57.59,57.62,508041.0,54.13,54.2144,54.0174,54.0456,508041.0
2022-06-01 09:30:00,58.36,58.43,58.3,58.32,383887.0,54.7397,54.8053,54.6834,54.7022,383887.0
2022-06-01 10:00:00,58.32,58.32,57.86,57.87,389334.0,54.7022,54.7022,54.2707,54.2801,389334.0
2022-06-01 10:30:00,57.87,57.91,57.81,57.89,364851.0,54.2801,54.3176,54.2238,54.2988,364851.0
2022-06-01 11:00:00,57.89,57.9,57.64,57.69,163520.0,54.2988,54.3082,54.0643,54.1112,163520.0
2022-06-01 11:30:00,57.69,57.71,57.51,57.52,177221.0,54.1112,54.13,53.9424,53.9518,177221.0
2022-06-01 12:00:00,57.53,57.63,57.48,57.56,183758.0,53.9612,54.055,53.9143,53.9893,183758.0
2022-06-01 12:30:00,57.56,57.61,57.46,57.55,124334.0,53.9893,54.0362,53.8955,53.9799,124334.0
2022-06-01 13:00:00,57.55,57.69,57.54,57.64,118360.0,53.9799,54.1112,53.9705,54.0643,118360.0
2022-06-01 13:30:00,57.64,57.73,57.6,57.68,149282.0,54.0643,54.1488,54.0268,54.1019,149282.0
2022-06-01 14:00:00,57.66,57.87,57.66,57.86,163986.0,54.0831,54.2801,54.0831,54.2707,163986.0
2022-06-01 14:30:00,57.87,57.97,57.85,57.88,558272.0,54.2801,54.3739,54.2613,54.2895,558272.0
2022-06-01 15:00:00,57.89,57.98,57.79,57.87,730214.0,54.2988,54.3833,54.205,54.2801,730214.0
2022-06-01 15:30:00,57.87,57.91,57.61,57.61,1004078.0,54.2801,54.3176,54.0362,54.0362,1004078.0
2022-06-02 09:30:00,57.76,57.76,57.52,57.6,374338.0,54.1769,54.1769,53.9518,54.0268,374338.0
2022-06-02 10:00:00,57.59,57.77,57.49,57.54,331449.0,54.0174,54.1863,53.9237,53.9705,331449.0
2022-06-02 10:30:00,57.56,57.72,57.54,57.72,181434.0,53.9893,54.1394,53.9705,54.1394,181434.0
2022-06-02 11:00:00,57.69,57.89,57.69,57.85,313393.0,54.1112,54.2988,54.1112,54.2613,313393.0
2022-06-02 11:30:00,57.86,58.0,57.8,57.93,232639.0,54.2707,54.402,54.2144,54.3364,232639.0
2022-06-02 12:00:00,57.93,58.08,57.91,58.06,115212.0,54.3364,54.4771,54.3176,54.4583,115212.0
2022-06-02 12:30:00,58.07,58.09,58.02,58.07,115898.0,54.4677,54.4864,54.4208,54.4677,115898.0
2022-06-02 13:00:00,58.07,58.08,58.0,58.06,91510.0,54.4677,54.4771,54.402,54.4583,91510.0
2022-06-02 13:30:00,58.06,58.11,58.04,58.09,157589.0,54.4583,54.5052,54.4395,54.4864,157589.0
2022-06-02 14:00:00,58.09,58.13,58.07,58.11,155378.0,54.4864,54.5239,54.4677,54.5052,155378.0
2022-06-02 14:30:00,58.1,58.13,58.02,58.03,149950.0,54.4958,54.5239,54.4208,54.4302,149950.0
2022-06-02 15:00:00,58.03,58.13,58.02,58.06,155424.0,54.4302,54.5239,54.4208,54.4583,155424.0
2022-06-02 15:30:00,58.05,58.23,58.05,58.23,437780.0,54.4489,54.6177,54.4489,54.6177,437780.0
2022-06-03 09:30:00,57.23,57.29,57.12,57.23,325574.0,53.6798,53.7361,53.5766,53.6798,325574.0
2022-06-03 10:00:00,57.25,57.31,57.16,57.19,253927.0,53.6985,53.7548,53.6141,53.6423,253927.0
2022-06-03 10:30:00,57.18,57.23,57.07,57.09,162416.0,53.6329,53.6798,53.5297,53.5485,162416.0
2022-06-03 11:00:00,57.09,57.09,56.99,57.02,126571.0,53.5485,53.5485,53.4547,53.4828,126571.0
2022-06-03 11:30:00,57.02,57.1,56.93,56.97,202252.0,53.4828,53.5578,53.3984,53.4359,202252.0
2022-06-03 12:00:00,56.98,57.06,56.95,57.06,199867.0,53.4453,53.5203,53.4171,53.5203,199867.0
2022-06-03 12:30:00,57.07,57.14,57.04,57.13,111297.0,53.5297,53.5954,53.5016,53.586,111297.0
2022-06-03 13:00:00,57.13,57.2,57.03,57.08,125954.0,53.586,53.6516,53.4922,53.5391,125954.0
2022-06-03 13:30:00,57.07,57.11,57.01,57.03,293736.0,53.5297,53.5672,53.4734,53.4922,293736.0
2022-06-03 14:00:00,57.02,57.11,57.0,57.11,105467.0,53.4828,53.5672,53.464,53.5672,105467.0
2022-06-03 14:30:00,57.11,57.12,57.02,57.1,105769.0,53.5672,53.5766,53.4828,53.5578,105769.0
2022-06-03 15:00:00,57.1,57.12,56.99,57.06,184417.0,53.5578,53.5766,53.4547,53.5203,184417.0
2022-06-03 15:30:00,57.06,57.09,56.98,57.03,550367.0,53.5203,53.5485,53.4453,53.4922,550367.0
2022-06-06 09:30:00,57.73,57.8,57.66,57.73,601112.0,54.1488,54.2144,54.0831,54.1488,601112.0
2022-06-06 10:00:00,57.73,57.82,57.67,57.71,245056.0,54.1488,54.2332,54.0925,54.13,245056.0
2022-06-06 10:30:00,57.71,57.72,57.58,57.65,125252.0,54.13,54.1394,54.0081,54.0737,125252.0
2022-06-06 11:00:00,57.65,57.67,57.29,57.3,161279.0,54.0737,54.0925,53.7361,53.7454,161279.0
2022-06-06 11:30:00,57.3,57.42,57.27,57.41,157025.0,53.7454,53.858,53.7173,53.8486,157025.0
2022-06-06 12:00:00,57.4,57.4,57.22,57.22,105176.0,53.8392,53.8392,53.6704,53.6704,105176.0
2022-06-06 12:30:00,57.22,57.35,57.19,57.35,144772.0,53.6704,53.7923,53.6423,53.7923,144772.0
2022-06-06 13:00:00,57.35,57.35,57.29,57.32,277306.0,53.7923,53.7923,53.7361,53.7642,277306.0
2022-06-06 13:30:00,57.31,57.44,57.31,57.43,306761.0,53.7548,53.8768,53.7548,53.8674,306761.0
2022-06-06 14:00:00,57.43,57.43,57.26,57.29,320448.0,53.8674,53.8674,53.7079,53.7361,320448.0
2022-06-06 14:30:00,57.28,57.32,57.2,57.27,409517.0,53.7267,53.7642,53.6516,53.7173,409517.0
2022-06-06 15:00:00,57.26,57.28,57.19,57.26,155627.0,53.7079,53.7267,53.6423,53.7079,155627.0
2022-06-06 15:30:00,57.25,57.36,57.2,57.32,327828.0,53.6985,53.8017,53.6516,53.7642,327828.0
2022-06-07 09:30:00,56.83,57.1,56.83,57.02,298225.0,53.3046,53.5578,53.3046,53.4828,298225.0
2022-06-07 10:00:00,57.03,57.15,56.98,57.15,123133.0,53.4922,53.6047,53.4453,53.6047,123133.0
2022-06-07 10:30:00,57.14,57.39,57.12,57.32,334840.0,53.5954,53.8299,53.5766,53.7642,334840.0
2022-06-07 11:00:00,57.32,57.37,57.27,57.28,114647.0,53.7642,53.8111,53.7173,53.7267,114647.0
2022-06-07 11:30:00,57.28,57.32,57.25,57.32,147658.0,53.7267,53.7642,53.6985,53.7642,147658.0
2022-06-07 12:00:00,57.33,57.35,57.23,57.28,88365.0,53.7736,53.7923,53.6798,53.7267,88365.0
2022-06-07 12:30:00,57.27,57.36,57.26,57.35,29583.0,53.7173,53.8017,53.7079,53.7923,29583.0
2022-06-07 13:00:00,57.34,57.38,57.31,57.36,85515.0,53.783,53.8205,53.7548,53.8017,85515.0
2022-06-07 13:30:00,57.37,57.41,57.35,57.37,53020.0,53.8111,53.8486,53.7923,53.8111,53020.0
2022-06-07 14:00:00,57.36,57.47,57.34,57.46,104777.0,53.8017,53.9049,53.783,53.8955,104777.0
2022-06-07 14:30:00,57.46,57.49,57.38,57.44,78587.0,53.8955,53.9237,53.8205,53.8768,78587.0
2022-06-07 15:00:00,57.43,57.48,57.41,57.46,116557.0,53.8674,53.9143,53.8486,53.8955,116557.0
2022-06-07 15:30:00,57.45,57.51,57.44,57.5,459720.0,53.8861,53.9424,53.8768,53.933,459720.0
2022-06-08 09:30:00,56.88,57.08,56.85,57.05,384951.0,53.3515,53.5391,53.3234,53.5109,384951.0
2022-06-08 10:00:00,57.06,57.1,56.96,57.03,281912.0,53.5203,53.5578,53.4265,53.4922,281912.0
2022-06-08 10:30:00,57.02,57.12,57.0,57.01,132543.0,53.4828,53.5766,53.464,53.4734,132543.0
2022-06-08 11:00:00,57.01,57.11,56.99,57.06,71002.0,53.4734,53.5672,53.4547,53.5203,71002.0
2022-06-08 11:30:00,57.06,57.11,57.0,57.01,360489.0,53.5203,53.5672,53.464,53.4734,360489.0
2022-06-08 12:00:00,57.01,57.02,56.93,56.97,129063.0,53.4734,53.4828,53.3984,53.4359,129063.0
2022-06-08 12:30:00,56.97,56.97,56.79,56.86,237774.0,53.4359,53.4359,53.2671,53.3327,237774.0
2022-06-08 13:00:00,56.86,56.86,56.8,56.82,59738.0,53.3327,53.3327,53.2765,53.2952,59738.0
2022-06-08 13:30:00,56.81,56.82,56.75,56.78,81709.0,53.2858,53.2952,53.2296,53.2577,81709.0
2022-06-08 14:00:00,56.78,56.81,56.71,56.75,129856.0,53.2577,53.2858,53.192,53.2296,129856.0
2022-06-08 14:30:00,56.75,56.78,56.7,56.76,231022.0,53.2296,53.2577,53.1827,53.2389,231022.0
2022-06-08 15:00:00,56.75,56.81,56.7,56.79,159285.0,53.2296,53.2858,53.1827,53.2671,159285.0
2022-06-08 15:30:00,56.79,56.81,56.68,56.74,410490.0,53.2671,53.2858,53.1639,53.2202,410490.0
2022-06-09 09:30:00,56.5,56.65,56.47,56.63,327085.0,53.5135,53.6556,53.4851,53.6367,327085.0
2022-06-09 10:00:00,56.64,56.64,56.44,56.58,214898.0,53.6461,53.6461,53.4567,53.5893,214898.0
2022-06-09 10:30:00,56.58,56.6,56.31,56.38,267986.0,53.5893,53.6082,53.3336,53.3999,267986.0
2022-06-09 11:00:00,56.36,56.43,56.31,56.4,215737.0,53.3809,53.4472,53.3336,53.4188,215737.0
2022-06-09 11:30:00,56.4,56.53,56.36,56.42,141375.0,53.4188,53.5419,53.3809,53.4378,141375.0
2022-06-09 12:00:00,56.43,56.44,56.31,56.4,112051.0,53.4472,53.4567,53.3336,53.4188,112051.0
2022-06-09 12:30:00,56.4,56.45,56.37,56.43,96674.0,53.4188,53.4662,53.3904,53.4472,96674.0
2022-06-09 13:00:00,56.44,56.49,56.4,56.41,158434.0,53.4567,53.5041,53.4188,53.4283,158434.0
2022-06-09 13:30:00,56.42,56.42,56.31,56.38,127920.0,53.4378,53.4378,53.3336,53.3999,127920.0
2022-06-09 14:00:00,56.39,56.39,56.24,56.28,206939.0,53.4093,53.4093,53.2673,53.3052,206939.0
2022-06-09 14:30:00,56.28,56.28,56.15,56.16,110418.0,53.3052,53.3052,53.182,53.1915,110418.0
2022-06-09 15:00:00,56.16,56.16,55.99,55.99,411737.0,53.1915,53.1915,53.0305,53.0305,411737.0
2022-06-09 15:30:00,55.99,56.01,55.77,55.78,959087.0,53.0305,53.0494,52.8221,52.8316,959087.0
2022-06-10 09:30:00,55.29,55.36,55.13,55.16,689067.0,52.3675,52.4338,52.2159,52.2444,689067.0
2022-06-10 10:00:00,55.16,55.16,54.89,54.9,842621.0,52.2444,52.2444,51.9886,51.9981,842621.0
2022-06-10 10:30:00,54.89,55.01,54.83,54.83,566474.0,51.9886,52.1023,51.9318,51.9318,566474.0
2022-06-10 11:00:00,54.82,54.89,54.79,54.79,915565.0,51.9223,51.9886,51.8939,51.8939,915565.0
2022-06-10 11:30:00,54.79,54.83,54.74,54.82,355017.0,51.8939,51.9318,51.8466,51.9223,355017.0
2022-06-10 12:00:00,54.83,54.88,54.74,54.78,444910.0,51.9318,51.9792,51.8466,51.8844,444910.0
2022-06-10 12:30:00,54.79,54.83,54.7,54.76,398981.0,51.8939,51.9318,51.8087,51.8655,398981.0
2022-06-10 13:00:00,54.76,54.84,54.73,54.84,315304.0,51.8655,51.9413,51.8371,51.9413,315304.0
2022-06-10 13:30:00,54.84,54.87,54.78,54.83,1362694.0,51.9413,51.9697,51.8844,51.9318,1362694.0
2022-06-10 14:00:00,54.83,54.88,54.77,54.82,409532.0,51.9318,51.9792,51.875,51.9223,409532.0
2022-06-10 14:30:00,54.82,54.93,54.8,54.91,418520.0,51.9223,52.0265,51.9034,52.0076,418520.0
2022-06-10 15:00:00,54.91,54.99,54.81,54.93,510920.0,52.0076,52.0833,51.9129,52.0265,510920.0
2022-06-10 15:30:00,54.93,54.93,54.76,54.77,2808514.0,52.0265,52.0265,51.8655,51.875,2808514.0
2022-06-13 09:30:00,53.86,54.03,53.8,53.85,427522.0,51.0131,51.1741,50.9562,51.0036,427522.0
2022-06-13 10:00:00,53.84,53.91,53.56,53.58,521667.0,50.9941,51.0604,50.7289,50.7479,521667.0
2022-06-13 10:30:00,53.58,53.63,53.45,53.47,320364.0,50.7479,50.7952,50.6247,50.6437,320364.0
2022-06-13 11:00:00,53.46,53.55,53.41,53.45,377908.0,50.6342,50.7195,50.5869,50.6247,377908.0
2022-06-13 11:30:00,53.45,53.55,53.38,53.53,509659.0,50.6247,50.7195,50.5584,50.7005,509659.0
2022-06-13 12:00:00,53.53,53.62,53.5,53.57,304099.0,50.7005,50.7858,50.6721,50.7384,304099.0
2022-06-13 12:30:00,53.56,53.7,53.45,53.47,571120.0,50.7289,50.8615,50.6247,50.6437,571120.0
2022-06-13 13:00:00,53.47,53.49,53.42,53.47,370857.0,50.6437,50.6626,50.5963,50.6437,370857.0
2022-06-13 13:30:00,53.46,53.66,53.43,53.62,742320.0,50.6342,50.8236,50.6058,50.7858,742320.0
2022-06-13 14:00:00,53.62,53.62,53.46,53.49,293343.0,50.7858,50.7858,50.6342,50.6626,293343.0
2022-06-13 14:30:00,53.48,53.57,53.4,53.41,196144.0,50.6532,50.7384,50.5774,50.5869,196144.0
2022-06-13 15:00:00,53.41,53.59,53.22,53.22,975472.0,50.5869,50.7573,50.4069,50.4069,975472.0
2022-06-13 15:30:00,53.22,53.35,53.13,53.29,820144.0,50.4069,50.53,50.3217,50.4732,820144.0
2022-06-14 09:30:00,53.3,53.46,53.24,53.45,517692.0,50.4827,50.6342,50.4258,50.6247,517692.0
2022-06-14 10:00:00,53.45,53.48,53.13,53.14,486642.0,50.6247,50.6532,50.3217,50.3311,486642.0
2022-06-14 10:30:00,53.15,53.27,53.06,53.18,395110.0,50.3406,50.4543,50.2554,50.369,395110.0
2022-06-14 11:00:00,53.18,53.24,52.96,52.98,407745.0,50.369,50.4258,50.1606,50.1796,407745.0
2022-06-14 11:30:00,52.98,53.01,52.88,52.93,357293.0,50.1796,50.208,50.0849,50.1322,357293.0
2022-06-14 12:00:00,52.91,52.91,52.78,52.83,307198.0,50.1133,50.1133,49.9902,50.0375,307198.0
2022-06-14 12:30:00,52.83,52.86,52.76,52.84,160392.0,50.0375,50.0659,49.9712,50.047,160392.0
2022-06-14 13:00:00,52.84,53.1,52.81,52.93,700267.0,50.047,50.2932,50.0186,50.1322,700267.0
2022-06-14 13:30:00,52.92,52.94,52.75,52.8,216396.0,50.1228,50.1417,49.9617,50.0091,216396.0
2022-06-14 14:00:00,52.8,52.93,52.8,52.82,241151.0,50.0091,50.1322,50.0091,50.028,241151.0
2022-06-14 14:30:00,52.82,52.87,52.68,52.68,228527.0,50.028,50.0754,49.8954,49.8954,228527.0
2022-06-14 15:00:00,52.68,52.7,52.5,52.63,413544.0,49.8954,49.9144,49.725,49.8481,413544.0
2022-06-14 15:30:00,52.63,52.93,52.63,52.92,992311.0,49.8481,50.1322,49.8481,50.1228,992311.0
2022-06-15 09:30:00,52.94,53.1,52.84,53.06,444940.0,50.1417,50.2932,50.047,50.2554,444940.0
2022-06-15 10:00:00,53.06,53.19,53.04,53.07,200786.0,50.2554,50.3785,50.2364,50.2648,200786.0
2022-06-15 10:30:00,53.08,53.1,52.93,53.0,149286.0,50.2743,50.2932,50.1322,50.1985,149286.0
2022-06-15 11:00:00,53.01,53.02,52.89,52.96,88828.0,50.208,50.2175,50.0943,50.1606,88828.0
2022-06-15 11:30:00,52.95,52.97,52.9,52.94,190675.0,50.1512,50.1701,50.1038,50.1417,190675.0
2022-06-15 12:00:00,52.94,53.0,52.92,52.98,76269.0,50.1417,50.1985,50.1228,50.1796,76269.0
2022-06-15 12:30:00,52.98,53.02,52.82,52.83,180021.0,50.1796,50.2175,50.028,50.0375,180021.0
2022-06-15 13:00:00,52.82,52.92,52.82,52.91,1197738.0,50.028,50.1228,50.028,50.1133,1197738.0
2022-06-15 13:30:00,52.91,53.11,52.84,53.06,3379362.0,50.1133,50.3027,50.047,50.2554,3379362.0
2022-06-15 14:00:00,53.06,53.26,52.54,52.69,824871.0,50.2554,50.4448,49.7628,49.9049,824871.0
2022-06-15 14:30:00,52.69,53.47,52.47,53.11,1349086.0,49.9049,50.6437,49.6965,50.3027,1349086.0
2022-06-15 15:00:00,53.12,53.63,53.09,53.63,1157222.0,50.3122,50.7952,50.2838,50.7952,1157222.0
2022-06-15 15:30:00,53.62,53.74,53.41,53.48,1876096.0,50.7858,50.8994,50.5869,50.6532,1876096.0
2022-06-16 09:30:00,52.52,52.63,52.38,52.42,1144187.0,49.7439,49.8481,49.6113,49.6492,1144187.0
2022-06-16 10:00:00,52.41,52.47,52.31,52.44,355419.0,49.6397,49.6965,49.545,49.6681,355419.0
2022-06-16 10:30:00,52.42,52.45,52.24,52.37,268209.0,49.6492,49.6776,49.4787,49.6018,268209.0
2022-06-16 11:00:00,52.37,52.79,52.35,52.76,940417.0,49.6018,49.9996,49.5829,49.9712,940417.0
2022-06-16 11:30:00,52.76,52.87,52.65,52.85,281628.0,49.9712,50.0754,49.867,50.0565,281628.0
2022-06-16 12:00:00,52.86,52.87,52.64,52.8,377094.0,50.0659,50.0754,49.8576,50.0091,377094.0
2022-06-16 12:30:00,52.79,52.99,52.74,52.86,310308.0,49.9996,50.1891,49.9523,50.0659,310308.0
2022-06-16 13:00:00,52.87,52.93,52.79,52.9,290391.0,50.0754,50.1322,49.9996,50.1038,290391.0
2022-06-16 13:30:00,52.89,52.92,52.73,52.73,273223.0,50.0943,50.1228,49.9428,49.9428,273223.0
2022-06-16 14:00:00,52.72,52.76,52.62,52.63,205671.0,49.9333,49.9712,49.8386,49.8481,205671.0
2022-06-16 14:30:00,52.63,52.7,52.53,52.61,221887.0,49.8481,49.9144,49.7534,49.8291,221887.0
2022-06-16 15:00:00,52.61,52.79,52.61,52.76,290032.0,49.8291,49.9996,49.8291,49.9712,290032.0
2022-06-16 15:30:00,52.76,52.78,52.59,52.66,935351.0,49.9712,49.9902,49.8102,49.8765,935351.0
2022-06-17 09:30:00,52.12,52.35,52.08,52.27,1096146.0,49.365,49.5829,49.3272,49.5071,1096146.0
2022-06-17 10:00:00,52.27,52.27,51.84,51.9,498698.0,49.5071,49.5071,49.0998,49.1567,498698.0
2022-06-17 10:30:00,51.9,51.91,51.75,51.82,350001.0,49.1567,49.1661,49.0146,49.0809,350001.0
2022-06-17 11:00:00,51.81,52.05,51.73,52.01,507983.0,49.0714,49.2987,48.9957,49.2609,507983.0
2022-06-17 11:30:00,52.03,52.14,51.88,51.91,393135.0,49.2798,49.384,49.1377,49.1661,393135.0
2022-06-17 12:00:00,51.91,52.05,51.87,52.03,236635.0,49.1661,49.2987,49.1283,49.2798,236635.0
2022-06-17 12:30:00,52.03,52.11,51.96,52.06,246242.0,49.2798,49.3556,49.2135,49.3082,246242.0
2022-06-17 13:00:00,52.07,52.31,52.06,52.22,468063.0,49.3177,49.545,49.3082,49.4598,468063.0
2022-06-17 13:30:00,52.23,52.3,52.17,52.22,167801.0,49.4692,49.5355,49.4124,49.4598,167801.0
2022-06-17 14:00:00,52.23,52.34,52.22,52.25,287073.0,49.4692,49.5734,49.4598,49.4882,287073.0
2022-06-17 14:30:00,52.25,52.35,52.17,52.18,301894.0,49.4882,49.5829,49.4124,49.4219,301894.0
2022-06-17 15:00:00,52.18,52.23,52.01,52.19,596002.0,49.4219,49.4692,49.2609,49.4313,596002.0
2022-06-17 15:30:00,52.19,52.2,52.0,52.06,1143911.0,49.4313,49.4408,49.2514,49.3082,1143911.0
2022-06-21 09:30:00,52.43,52.69,52.43,52.68,337031.0,49.6587,49.9049,49.6587,49.8954,337031.0
2022-06-21 10:00:00,52.68,52.7,52.6,52.64,469587.0,49.8954,49.9144,49.8197,49.8576,469587.0
2022-06-21 10:30:00,52.66,52.75,52.64,52.73,217020.0,49.8765,49.9617,49.8576,49.9428,217020.0
2022-06-21 11:00:00,52.73,52.75,52.64,52.67,244995.0,49.9428,49.9617,49.8576,49.886,244995.0
2022-06-21 11:30:00,52.67,52.72,52.59,52.6,210392.0,49.886,49.9333,49.8102,49.8197,210392.0
2022-06-21 12:00:00,52.6,52.65,52.58,52.62,143258.0,49.8197,49.867,49.8007,49.8386,143258.0
2022-06-21 12:30:00,52.61,52.67,52.59,52.66,108167.0,49.8291,49.886,49.8102,49.8765,108167.0
2022-06-21 13:00:00,52.66,52.67,52.62,52.62,131848.0,49.8765,49.886,49.8386,49.8386,131848.0
2022-06-21 13:30:00,52.62,52.65,52.59,52.6,165058.0,49.8386,49.867,49.8102,49.8197,165058.0
2022-06-21 14:00:00,52.6,52.64,52.58,52.62,116895.0,49.8197,49.8576,49.8007,49.8386,116895.0
2022-06-21 14:30:00,52.62,52.66,52.55,52.65,202117.0,49.8386,49.8765,49.7723,49.867,202117.0
2022-06-21 15:00:00,52.66,52.71,52.64,52.68,245456.0,49.8765,49.9239,49.8576,49.8954,245456.0
2022-06-21 15:30:00,52.69,52.7,52.58,52.59,768614.0,49.9049,49.9144,49.8007,49.8102,768614.0
2022-06-22 09:30:00,52.12,52.51,52.11,52.44,436400.0,49.365,49.7344,49.3556,49.6681,436400.0
2022-06-22 10:00:00,52.44,52.66,52.36,52.61,361132.0,49.6681,49.8765,49.5924,49.8291,361132.0
2022-06-22 10:30:00,52.62,52.7,52.57,52.66,286806.0,49.8386,49.9144,49.7913,49.8765,286806.0
2022-06-22 11:00:00,52.65,52.67,52.55,52.65,231810.0,49.867,49.886,49.7723,49.867,231810.0
2022-06-22 11:30:00,52.65,52.68,52.34,52.35,299680.0,49.867,49.8954,49.5734,49.5829,299680.0
2022-06-22 12:00:00,52.35,52.44,52.32,52.38,223447.0,49.5829,49.6681,49.5545,49.6113,223447.0
2022-06-22 12:30:00,52.37,52.46,52.36,52.43,319750.0,49.6018,49.6871,49.5924,49.6587,319750.0
2022-06-22 13:00:00,52.44,52.55,52.37,52.52,157310.0,49.6681,49.7723,49.6018,49.7439,157310.0
2022-06-22 13:30:00,52.52,52.57,52.47,52.54,121343.0,49.7439,49.7913,49.6965,49.7628,121343.0
2022-06-22 14:00:00,52.55,52.61,52.52,52.54,162085.0,49.7723,49.8291,49.7439,49.7628,162085.0
2022-06-22 14:30:00,52.54,52.55,52.46,52.5,147067.0,49.7628,49.7723,49.6871,49.725,147067.0
2022-06-22 15:00:00,52.51,52.54,52.42,52.44,249951.0,49.7344,49.7628,49.6492,49.6681,249951.0
2022-06-22 15:30:00,52.43,52.48,52.32,52.33,605102.0,49.6587,49.706,49.5545,49.5639,605102.0
2022-06-23 09:30:00,52.61,52.8,52.5,52.8,643752.0,49.8291,50.0091,49.725,50.0091,643752.0
2022-06-23 10:00:00,52.79,52.82,52.55,52.58,310619.0,49.9996,50.028,49.7723,49.8007,310619.0
2022-06-23 10:30:00,52.58,52.82,52.52,52.79,489261.0,49.8007,50.028,49.7439,49.9996,489261.0
2022-06-23 11:00:00,52.79,52.82,52.64,52.68,280302.0,49.9996,50.028,49.8576,49.8954,280302.0
2022-06-23 11:30:00,52.69,52.71,52.5,52.51,161783.0,49.9049,49.9239,49.725,49.7344,161783.0
2022-06-23 12:00:00,52.5,52.51,52.4,52.45,248424.0,49.725,49.7344,49.6302,49.6776,248424.0
2022-06-23 12:30:00,52.45,52.48,52.33,52.35,228644.0,49.6776,49.706,49.5639,49.5829,228644.0
2022-06-23 13:00:00,52.35,52.4,52.29,52.35,198733.0,49.5829,49.6302,49.5261,49.5829,198733.0
2022-06-23 13:30:00,52.36,52.39,52.28,52.36,308085.0,49.5924,49.6208,49.5166,49.5924,308085.0
2022-06-23 14:00:00,52.36,52.41,52.33,52.4,216140.0,49.5924,49.6397,49.5639,49.6302,216140.0
2022-06-23 14:30:00,52.4,52.48,52.4,52.46,129794.0,49.6302,49.706,49.6302,49.6871,129794.0
2022-06-23 15:00:00,52.46,52.53,52.43,52.51,216568.0,49.6871,49.7534,49.6587,49.7344,216568.0
2022-06-23 15:30:00,52.51,52.66,52.51,52.66,432550.0,49.7344,49.8765,49.7344,49.8765,432550.0
2022-06-24 09:30:00,53.02,53.32,53.02,53.27,394425.0,50.2175,50.5016,50.2175,50.4543,394425.0
2022-06-24 10:00:00,53.28,53.56,53.27,53.51,772526.0,50.4637,50.7289,50.4543,50.6816,772526.0
2022-06-24 10:30:00,53.51,53.53,53.35,53.42,217941.0,50.6816,50.7005,50.53,50.5963,217941.0
2022-06-24 11:00:00,53.43,53.5,53.41,53.46,411171.0,50.6058,50.6721,50.5869,50.6342,411171.0
2022-06-24 11:30:00,53.45,53.49,53.4,53.43,242612.0,50.6247,50.6626,50.5774,50.6058,242612.0
2022-06-24 12:00:00,53.42,53.49,53.42,53.46,633983.0,50.5963,50.6626,50.5963,50.6342,633983.0
2022-06-24 12:30:00,53.46,53.49,53.44,53.46,290431.0,50.6342,50.6626,50.6153,50.6342,290431.0
2022-06-24 13:00:00,53.46,53.49,53.44,53.46,107193.0,50.6342,50.6626,50.6153,50.6342,107193.0
2022-06-24 13:30:00,53.45,53.46,53.41,53.43,570756.0,50.6247,50.6342,50.5869,50.6058,570756.0
2022-06-24 14:00:00,53.44,53.5,53.43,53.49,126676.0,50.6153,50.6721,50.6058,50.6626,126676.0
2022-06-24 14:30:00,53.49,53.53,53.48,53.51,130454.0,50.6626,50.7005,50.6532,50.6816,130454.0
2022-06-24 15:00:00,53.52,53.56,53.47,53.55,186972.0,50.691,50.7289,50.6437,50.7195,186972.0
2022-06-24 15:30:00,53.55,53.73,53.53,53.71,810049.0,50.7195,50.8899,50.7005,50.871,810049.0
2022-06-27 09:30:00,53.4,53.43,53.25,53.3,577954.0,50.5774,50.6058,50.4353,50.4827,577954.0
2022-06-27 10:00:00,53.31,53.42,53.24,53.26,193067.0,50.4921,50.5963,50.4258,50.4448,193067.0
2022-06-27 10:30:00,53.25,53.47,53.25,53.44,165929.0,50.4353,50.6437,50.4353,50.6153,165929.0
2022-06-27 11:00:00,53.45,53.5,53.39,53.47,103938.0,50.6247,50.6721,50.5679,50.6437,103938.0
2022-06-27 11:30:00,53.46,53.47,53.37,53.4,131899.0,50.6342,50.6437,50.549,50.5774,131899.0
2022-06-27 12:00:00,53.4,53.42,53.29,53.29,908381.0,50.5774,50.5963,50.4732,50.4732,908381.0
2022-06-27 12:30:00,53.3,53.36,53.24,53.34,261465.0,50.4827,50.5395,50.4258,50.5206,261465.0
2022-06-27 13:00:00,53.34,53.34,53.24,53.29,330911.0,50.5206,50.5206,50.4258,50.4732,330911.0
2022-06-27 13:30:00,53.29,53.29,53.21,53.25,127761.0,50.4732,50.4732,50.3974,50.4353,127761.0
2022-06-27 14:00:00,53.25,53.27,53.21,53.24,204046.0,50.4353,50.4543,50.3974,50.4258,204046.0
2022-06-27 14:30:00,53.25,53.3,53.22,53.28,106163.0,50.4353,50.4827,50.4069,50.4637,106163.0
2022-06-27 15:00:00,53.28,53.3,53.17,53.26,387114.0,50.4637,50.4827,50.3595,50.4448,387114.0
2022-06-27 15:30:00,53.25,53.3,53.17,53.23,744470.0,50.4353,50.4827,50.3595,50.4164,744470.0
2022-06-28 09:30:00,53.92,54.06,53.89,54.02,510022.0,51.0699,51.2025,51.0415,51.1646,510022.0
2022-06-28 10:00:00,54.01,54.06,53.85,53.87,209432.0,51.1551,51.2025,51.0036,51.0225,209432.0
2022-06-28 10:30:00,53.86,53.86,53.72,53.78,189470.0,51.0131,51.0131,50.8805,50.9373,189470.0
2022-06-28 11:00:00,53.78,53.81,53.57,53.59,312681.0,50.9373,50.9657,50.7384,50.7573,312681.0
2022-06-28 11:30:00,53.58,53.61,53.48,53.48,312683.0,50.7479,50.7763,50.6532,50.6532,312683.0
2022-06-28 12:00:00,53.48,53.57,53.42,53.57,148853.0,50.6532,50.7384,50.5963,50.7384,148853.0
2022-06-28 12:30:00,53.55,53.58,53.49,53.53,159926.0,50.7195,50.7479,50.6626,50.7005,159926.0
2022-06-28 13:00:00,53.53,53.53,53.35,53.43,273685.0,50.7005,50.7005,50.53,50.6058,273685.0
2022-06-28 13:30:00,53.42,53.45,53.36,53.42,202956.0,50.5963,50.6247,50.5395,50.5963,202956.0
2022-06-28 14:00:00,53.43,53.47,53.3,53.34,251358.0,50.6058,50.6437,50.4827,50.5206,251358.0
2022-06-28 14:30:00,53.34,53.34,53.22,53.25,255092.0,50.5206,50.5206,50.4069,50.4353,255092.0
2022-06-28 15:00:00,53.23,53.3,53.21,53.27,426666.0,50.4164,50.4827,50.3974,50.4543,426666.0
2022-06-28 15:30:00,53.26,53.28,53.11,53.13,1025573.0,50.4448,50.4637,50.3027,50.3217,1025573.0
2022-06-29 09:30:00,53.02,53.03,52.75,52.95,326667.0,50.2175,50.2269,49.9617,50.1512,326667.0
2022-06-29 10:00:00,52.95,53.1,52.88,52.95,220439.0,50.1512,50.2932,50.0849,50.1512,220439.0
2022-06-29 10:30:00,52.97,53.03,52.86,52.95,137661.0,50.1701,50.2269,50.0659,50.1512,137661.0
2022-06-29 11:00:00,52.95,52.98,52.89,52.95,361654.0,50.1512,50.1796,50.0943,50.1512,361654.0
2022-06-29 11:30:00,52.96,53.05,52.91,53.05,161843.0,50.1606,50.2459,50.1133,50.2459,161843.0
2022-06-29 12:00:00,53.04,53.05,52.96,52.96,129362.0,50.2364,50.2459,50.1606,50.1606,129362.0
2022-06-29 12:30:00,52.96,53.03,52.94,52.96,165921.0,50.1606,50.2269,50.1417,50.1606,165921.0
2022-06-29 13:00:00,52.96,53.03,52.93,52.98,295530.0,50.1606,50.2269,50.1322,50.1796,295530.0
2022-06-29 13:30:00,52.98,53.03,52.93,53.03,99237.0,50.1796,50.2269,50.1322,50.2269,99237.0
2022-06-29 14:00:00,53.02,53.09,53.02,53.08,106379.0,50.2175,50.2838,50.2175,50.2743,106379.0
2022-06-29 14:30:00,53.08,53.08,52.95,53.0,161131.0,50.2743,50.2743,50.1512,50.1985,161131.0
2022-06-29 15:00:00,53.0,53.06,52.95,53.04,366968.0,50.1985,50.2554,50.1512,50.2364,366968.0
2022-06-29 15:30:00,53.03,53.04,52.9,52.93,729973.0,50.2269,50.2364,50.1038,50.1322,729973.0
2022-06-30 09:30:00,52.31,52.39,52.12,52.18,382994.0,49.545,49.6208,49.365,49.4219,382994.0
2022-06-30 10:00:00,52.17,52.26,52.1,52.24,266491.0,49.4124,49.4976,49.3461,49.4787,266491.0
2022-06-30 10:30:00,52.23,52.44,52.21,52.42,211916.0,49.4692,49.6681,49.4503,49.6492,211916.0
2022-06-30 11:00:00,52.42,52.6,52.35,52.54,169243.0,49.6492,49.8197,49.5829,49.7628,169243.0
2022-06-30 11:30:00,52.54,52.73,52.5,52.73,353613.0,49.7628,49.9428,49.725,49.9428,353613.0
2022-06-30 12:00:00,52.73,52.8,52.6,52.8,446215.0,49.9428,50.0091,49.8197,50.0091,446215.0
2022-06-30 12:30:00,52.81,52.86,52.74,52.78,299242.0,50.0186,50.0659,49.9523,49.9902,299242.0
2022-06-30 13:00:00,52.79,52.81,52.63,52.74,265635.0,49.9996,50.0186,49.8481,49.9523,265635.0
2022-06-30 13:30:00,52.75,52.87,52.74,52.81,229411.0,49.9617,50.0754,49.9523,50.0186,229411.0
2022-06-30 14:00:00,52.81,52.83,52.68,52.74,221724.0,50.0186,50.0375,49.8954,49.9523,221724.0
2022-06-30 14:30:00,52.75,52.76,52.64,52.66,334284.0,49.9617,49.9712,49.8576,49.8765,334284.0
2022-06-30 15:00:00,52.66,52.7,52.54,52.67,547669.0,49.8765,49.9144,49.7628,49.886,547669.0
2022-06-30 15:30:00,52.67,52.88,52.66,52.86,2035531.0,49.886,50.0849,49.8765,50.0659,2035531.0
2022-07-01 09:30:00,52.34,52.6,52.28,52.53,273749.0,49.5734,49.8197,49.5166,49.7534,273749.0
2022-07-01 10:00:00,52.54,52.66,52.39,52.43,501093.0,49.7628,49.8765,49.6208,49.6587,501093.0
2022-07-01 10:30:00,52.43,52.45,52.3,52.41,547239.0,49.6587,49.6776,49.5355,49.6397,547239.0
2022-07-01 11:00:00,52.41,52.58,52.37,52.54,210046.0,49.6397,49.8007,49.6018,49.7628,210046.0
2022-07-01 11:30:00,52.56,52.7,52.55,52.57,223891.0,49.7818,49.9144,49.7723,49.7913,223891.0
2022-07-01 12:00:00,52.57,52.69,52.53,52.66,172645.0,49.7913,49.9049,49.7534,49.8765,172645.0
2022-07-01 12:30:00,52.66,52.73,52.6,52.62,378792.0,49.8765,49.9428,49.8197,49.8386,378792.0
2022-07-01 13:00:00,52.61,52.71,52.61,52.69,232860.0,49.8291,49.9239,49.8291,49.9049,232860.0
2022-07-01 13:30:00,52.69,52.82,52.69,52.81,261818.0,49.9049,50.028,49.9049,50.0186,261818.0
2022-07-01 14:00:00,52.82,52.92,52.77,52.87,126715.0,50.028,50.1228,49.9807,50.0754,126715.0
2022-07-01 14:30:00,52.88,52.98,52.88,52.95,126364.0,50.0849,50.1796,50.0849,50.1512,126364.0
2022-07-01 15:00:00,52.95,53.01,52.89,52.98,204296.0,50.1512,50.208,50.0943,50.1796,204296.0
2022-07-01 15:30:00,52.99,53.08,52.94,53.08,793334.0,50.1891,50.2743,50.1417,50.2743,793334.0
2022-07-05 09:30:00,52.2,52.27,52.09,52.15,402734.0,49.4408,49.5071,49.3366,49.3935,402734.0
2022-07-05 10:00:00,52.14,52.2,52.06,52.16,463722.0,49.384,49.4408,49.3082,49.4029,463722.0
2022-07-05 10:30:00,52.18,52.27,52.1,52.11,224608.0,49.4219,49.5071,49.3461,49.3556,224608.0
2022-07-05 11:00:00,52.11,52.16,52.07,52.11,232722.0,49.3556,49.4029,49.3177,49.3556,232722.0
2022-07-05 11:30:00,52.11,52.34,52.11,52.29,459389.0,49.3556,49.5734,49.3556,49.5261,459389.0
2022-07-05 12:00:00,52.3,52.31,52.21,52.28,281649.0,49.5355,49.545,49.4503,49.5166,281649.0
2022-07-05 12:30:00,52.28,52.3,52.18,52.21,225678.0,49.5166,49.5355,49.4219,49.4503,225678.0
2022-07-05 13:00:00,52.21,52.34,52.2,52.31,336699.0,49.4503,49.5734,49.4408,49.545,336699.0
2022-07-05 13:30:00,52.31,52.38,52.3,52.35,227437.0,49.545,49.6113,49.5355,49.5829,227437.0
2022-07-05 14:00:00,52.35,52.5,52.34,52.49,178262.0,49.5829,49.725,49.5734,49.7155,178262.0
2022-07-05 14:30:00,52.5,52.59,52.49,52.56,301143.0,49.725,49.8102,49.7155,49.7818,301143.0
2022-07-05 15:00:00,52.56,52.65,52.49,52.64,360831.0,49.7818,49.867,49.7155,49.8576,360831.0
2022-07-05 15:30:00,52.64,52.74,52.6,52.73,915459.0,49.8576,49.9523,49.8197,49.9428,915459.0
2022-07-06 09:30:00,52.73,52.78,52.58,52.65,220153.0,49.9428,49.9902,49.8007,49.867,220153.0
2022-07-06 10:00:00,52.65,52.65,52.39,52.59,262897.0,49.867,49.867,49.6208,49.8102,262897.0
2022-07-06 10:30:00,52.59,52.64,52.51,52.56,289427.0,49.8102,49.8576,49.7344,49.7818,289427.0
2022-07-06 11:00:00,52.57,52.59,52.46,52.47,271370.0,49.7913,49.8102,49.6871,49.6965,271370.0
2022-07-06 11:30:00,52.46,52.51,52.4,52.51,358204.0,49.6871,49.7344,49.6302,49.7344,358204.0
2022-07-06 12:00:00,52.5,52.54,52.45,52.51,90547.0,49.725,49.7628,49.6776,49.7344,90547.0
2022-07-06 12:30:00,52.51,52.55,52.47,52.53,121956.0,49.7344,49.7723,49.6965,49.7534,121956.0
2022-07-06 13:00:00,52.54,52.6,52.53,52.57,74818.0,49.7628,49.8197,49.7534,49.7913,74818.0
2022-07-06 13:30:00,52.57,52.61,52.56,52.6,122374.0,49.7913,49.8291,49.7818,49.8197,122374.0
2022-07-06 14:00:00,52.59,52.66,52.41,52.6,403533.0,49.8102,49.8765,49.6397,49.8197,403533.0
2022-07-06 14:30:00,52.6,52.72,52.55,52.67,367610.0,49.8197,49.9333,49.7723,49.886,367610.0
2022-07-06 15:00:00,52.67,52.75,52.6,52.73,330049.0,49.886,49.9617,49.8197,49.9428,330049.0
2022-07-06 15:30:00,52.73,52.78,52.61,52.69,836153.0,49.9428,49.9902,49.8291,49.9049,836153.0
2022-07-07 09:30:00,53.13,53.37,53.13,53.37,600719.0,50.3217,50.549,50.3217,50.549,600719.0
2022-07-07 10:00:00,53.36,53.38,53.29,53.38,271707.0,50.5395,50.5584,50.4732,50.5584,271707.0
2022-07-07 10:30:00,53.39,53.46,53.32,53.41,250300.0,50.5679,50.6342,50.5016,50.5869,250300.0
2022-07-07 11:00:00,53.41,53.46,53.34,53.37,147749.0,50.5869,50.6342,50.5206,50.549,147749.0
2022-07-07 11:30:00,53.37,53.41,53.35,53.37,119419.0,50.549,50.5869,50.53,50.549,119419.0
2022-07-07 12:00:00,53.37,53.45,53.37,53.45,122849.0,50.549,50.6247,50.549,50.6247,122849.0
2022-07-07 12:30:00,53.45,53.47,53.39,53.4,244737.0,50.6247,50.6437,50.5679,50.5774,244737.0
2022-07-07 13:00:00,53.4,53.41,53.32,53.36,232637.0,50.5774,50.5869,50.5016,50.5395,232637.0
2022-07-07 13:30:00,53.36,53.41,53.34,53.41,108974.0,50.5395,50.5869,50.5206,50.5869,108974.0
2022-07-07 14:00:00,53.41,53.45,53.39,53.44,230282.0,50.5869,50.6247,50.5679,50.6153,230282.0
2022-07-07 14:30:00,53.44,53.45,53.39,53.43,513386.0,50.6153,50.6247,50.5679,50.6058,513386.0
2022-07-07 15:00:00,53.43,53.5,53.42,53.45,180375.0,50.6058,50.6721,50.5963,50.6247,180375.0
2022-07-07 15:30:00,53.45,53.48,53.41,53.45,633044.0,50.6247,50.6532,50.5869,50.6247,633044.0
2022-07-08 09:30:00,53.48,53.64,53.37,53.46,225832.0,50.6532,50.8047,50.549,50.6342,225832.0
2022-07-08 10:00:00,53.45,53.74,53.41,53.73,325348.0,50.6247,50.8994,50.5869,50.8899,325348.0
2022-07-08 10:30:00,53.73,53.84,53.7,53.75,205164.0,50.8899,50.9941,50.8615,50.9089,205164.0
2022-07-08 11:00:00,53.76,53.82,53.73,53.78,131678.0,50.9184,50.9752,50.8899,50.9373,131678.0
2022-07-08 11:30:00,53.77,53.78,53.65,53.73,131775.0,50.9278,50.9373,50.8142,50.8899,131775.0
2022-07-08 12:00:00,53.73,53.73,53.57,53.58,78874.0,50.8899,50.8899,50.7384,50.7479,78874.0
2022-07-08 12:30:00,53.58,53.6,53.53,53.54,111580.0,50.7479,50.7668,50.7005,50.71,111580.0
2022-07-08 13:00:00,53.54,53.63,53.5,53.63,98447.0,50.71,50.7952,50.6721,50.7952,98447.0
2022-07-08 13:30:00,53.64,53.68,53.6,53.63,75257.0,50.8047,50.8426,50.7668,50.7952,75257.0
2022-07-08 14:00:00,53.63,53.72,53.62,53.72,181139.0,50.7952,50.8805,50.7858,50.8805,181139.0
2022-07-08 14:30:00,53.71,53.75,53.68,53.73,126081.0,50.871,50.9089,50.8426,50.8899,126081.0
2022-07-08 15:00:00,53.73,53.76,53.69,53.75,170204.0,50.8899,50.9184,50.8521,50.9089,170204.0
2022-07-08 15:30:00,53.75,53.78,53.7,53.73,721087.0,50.9089,50.9373,50.8615,50.8899,721087.0
2022-07-11 09:30:00,53.34,53.4,53.2,53.29,286252.0,50.5206,50.5774,50.388,50.4732,286252.0
2022-07-11 10:00:00,53.28,53.36,53.23,53.25,146999.0,50.4637,50.5395,50.4164,50.4353,146999.0
2022-07-11 10:30:00,53.25,53.35,53.21,53.21,55942.0,50.4353,50.53,50.3974,50.3974,55942.0
2022-07-11 11:00:00,53.2,53.25,53.16,53.18,102243.0,50.388,50.4353,50.3501,50.369,102243.0
2022-07-11 11:30:00,53.17,53.2,53.13,53.17,92285.0,50.3595,50.388,50.3217,50.3595,92285.0
2022-07-11 12:00:00,53.18,53.18,53.1,53.12,72193.0,50.369,50.369,50.2932,50.3122,72193.0
2022-07-11 12:30:00,53.12,53.12,53.05,53.08,86612.0,50.3122,50.3122,50.2459,50.2743,86612.0
2022-07-11 13:00:00,53.08,53.17,53.08,53.12,185305.0,50.2743,50.3595,50.2743,50.3122,185305.0
2022-07-11 13:30:00,53.12,53.17,53.08,53.1,147797.0,50.3122,50.3595,50.2743,50.2932,147797.0
2022-07-11 14:00:00,53.1,53.11,52.99,53.02,135398.0,50.2932,50.3027,50.1891,50.2175,135398.0
2022-07-11 14:30:00,53.02,53.08,53.0,53.02,74419.0,50.2175,50.2743,50.1985,50.2175,74419.0
2022-07-11 15:00:00,53.02,53.04,52.97,53.01,107365.0,50.2175,50.2364,50.1701,50.208,107365.0
2022-07-11 15:30:00,53.02,53.04,52.93,53.01,479222.0,50.2175,50.2364,50.1322,50.208,479222.0
2022-07-12 09:30:00,52.84,53.04,52.84,52.94,307278.0,50.047,50.2364,50.047,50.1417,307278.0
2022-07-12 10:00:00,52.93,53.04,52.9,53.03,249468.0,50.1322,50.2364,50.1038,50.2269,249468.0
2022-07-12 10:30:00,53.04,53.14,53.04,53.11,294954.0,50.2364,50.3311,50.2364,50.3027,294954.0
2022-07-12 11:00:00,53.11,53.24,53.08,53.19,198142.0,50.3027,50.4258,50.2743,50.3785,198142.0
2022-07-12 11:30:00,53.19,53.22,53.14,53.2,157736.0,50.3785,50.4069,50.3311,50.388,157736.0
2022-07-12 12:00:00,53.21,53.26,53.17,53.25,105644.0,50.3974,50.4448,50.3595,50.4353,105644.0
2022-07-12 12:30:00,53.24,53.29,53.21,53.26,82914.0,50.4258,50.4732,50.3974,50.4448,82914.0
2022-07-12 13:00:00,53.28,53.29,53.17,53.23,247247.0,50.4637,50.4732,50.3595,50.4164,247247.0
2022-07-12 13:30:00,53.23,53.28,53.22,53.28,74024.0,50.4164,50.4637,50.4069,50.4637,74024.0
2022-07-12 14:00:00,53.28,53.28,53.2,53.24,88306.0,50.4637,50.4637,50.388,50.4258,88306.0
2022-07-12 14:30:00,53.25,53.25,53.15,53.16,103176.0,50.4353,50.4353,50.3406,50.3501,103176.0
2022-07-12 15:00:00,53.15,53.15,52.99,53.0,154761.0,50.3406,50.3406,50.1891,50.1985,154761.0
2022-07-12 15:30:00,53.0,53.05,52.91,53.01,628773.0,50.1985,50.2459,50.1133,50.208,628773.0
2022-07-13 09:30:00,52.26,52.52,52.23,52.41,219505.0,49.4976,49.7439,49.4692,49.6397,219505.0
2022-07-13 10:00:00,52.4,52.41,52.19,52.35,386465.0,49.6302,49.6397,49.4313,49.5829,386465.0
2022-07-13 10:30:00,52.35,52.73,52.31,52.67,287447.0,49.5829,49.9428,49.545,49.886,287447.0
2022-07-13 11:00:00,52.68,52.73,52.56,52.59,200033.0,49.8954,49.9428,49.7818,49.8102,200033.0
2022-07-13 11:30:00,52.59,52.66,52.55,52.64,132763.0,49.8102,49.8765,49.7723,49.8576,132763.0
2022-07-13 12:00:00,52.65,52.73,52.63,52.71,227913.0,49.867,49.9428,49.8481,49.9239,227913.0
2022-07-13 12:30:00,52.71,52.77,52.7,52.77,69522.0,49.9239,49.9807,49.9144,49.9807,69522.0
2022-07-13 13:00:00,52.77,52.87,52.74,52.84,165924.0,49.9807,50.0754,49.9523,50.047,165924.0
2022-07-13 13:30:00,52.84,52.85,52.78,52.82,41833.0,50.047,50.0565,49.9902,50.028,41833.0
2022-07-13 14:00:00,52.8,52.82,52.67,52.82,165676.0,50.0091,50.028,49.886,50.028,165676.0
2022-07-13 14:30:00,52.82,52.85,52.75,52.82,125793.0,50.028,50.0565,49.9617,50.028,125793.0
2022-07-13 15:00:00,52.82,52.82,52.73,52.75,93752.0,50.028,50.028,49.9428,49.9617,93752.0
2022-07-13 15:30:00,52.76,52.77,52.68,52.73,527451.0,49.9712,49.9807,49.8954,49.9428,527451.0
2022-07-14 09:30:00,51.8,51.9,51.69,51.75,500010.0,49.062,49.1567,48.9578,49.0146,500010.0
2022-07-14 10:00:00,51.74,51.74,51.56,51.61,452204.0,49.0051,49.0051,48.8346,48.882,452204.0
2022-07-14 10:30:00,51.63,51.67,51.56,51.62,166685.0,48.9009,48.9388,48.8346,48.8915,166685.0
2022-07-14 11:00:00,51.63,51.9,51.63,51.88,200864.0,48.9009,49.1567,48.9009,49.1377,200864.0
2022-07-14 11:30:00,51.88,52.13,51.87,52.06,184906.0,49.1377,49.3745,49.1283,49.3082,184906.0
2022-07-14 12:00:00,52.06,52.08,51.93,51.94,144088.0,49.3082,49.3272,49.1851,49.1946,144088.0
2022-07-14 12:30:00,51.95,52.01,51.85,51.93,282545.0,49.204,49.2609,49.1093,49.1851,282545.0
2022-07-14 13:00:00,51.94,51.99,51.9,51.98,569305.0,49.1946,49.2419,49.1567,49.2324,569305.0
2022-07-14 13:30:00,51.98,52.02,51.91,52.01,293039.0,49.2324,49.2703,49.1661,49.2609,293039.0
2022-07-14 14:00:00,52.0,52.21,51.99,52.2,307936.0,49.2514,49.4503,49.2419,49.4408,307936.0
2022-07-14 14:30:00,52.2,52.27,52.17,52.22,147783.0,49.4408,49.5071,49.4124,49.4598,147783.0
2022-07-14 15:00:00,52.22,52.27,52.14,52.27,205736.0,49.4598,49.5071,49.384,49.5071,205736.0
2022-07-14 15:30:00,52.27,52.28,52.12,52.22,474312.0,49.5071,49.5166,49.365,49.4598,474312.0
2022-07-15 09:30:00,52.47,52.53,52.31,52.38,255218.0,49.6965,49.7534,49.545,49.6113,255218.0
2022-07-15 10:00:00,52.39,52.67,52.39,52.66,384644.0,49.6208,49.886,49.6208,49.8765,384644.0
2022-07-15 10:30:00,52.67,52.71,52.59,52.68,152436.0,49.886,49.9239,49.8102,49.8954,152436.0
2022-07-15 11:00:00,52.68,52.77,52.64,52.75,273730.0,49.8954,49.9807,49.8576,49.9617,273730.0
2022-07-15 11:30:00,52.74,52.76,52.68,52.7,103600.0,49.9523,49.9712,49.8954,49.9144,103600.0
2022-07-15 12:00:00,52.7,52.73,52.66,52.68,294149.0,49.9144,49.9428,49.8765,49.8954,294149.0
2022-07-15 12:30:00,52.68,52.71,52.65,52.69,345072.0,49.8954,49.9239,49.867,49.9049,345072.0
2022-07-15 13:00:00,52.69,52.72,52.68,52.71,41880.0,49.9049,49.9333,49.8954,49.9239,41880.0
2022-07-15 13:30:00,52.71,52.74,52.69,52.72,73189.0,49.9239,49.9523,49.9049,49.9333,73189.0
2022-07-15 14:00:00,52.72,52.73,52.69,52.72,68962.0,49.9333,49.9428,49.9049,49.9333,68962.0
2022-07-15 14:30:00,52.72,52.76,52.7,52.73,113466.0,49.9333,49.9712,49.9144,49.9428,113466.0
2022-07-15 15:00:00,52.72,52.75,52.7,52.73,209852.0,49.9333,49.9617,49.9144,49.9428,209852.0
2022-07-15 15:30:00,52.73,52.77,52.67,52.76,1517414.0,49.9428,49.9807,49.886,49.9712,1517414.0
2022-07-18 09:30:00,53.16,53.34,53.16,53.26,380667.0,50.3501,50.5206,50.3501,50.4448,380667.0
2022-07-18 10:00:00,53.26,53.29,53.15,53.24,372364.0,50.4448,50.4732,50.3406,50.4258,372364.0
2022-07-18 10:30:00,53.24,53.29,53.21,53.24,193729.0,50.4258,50.4732,50.3974,50.4258,193729.0
2022-07-18 11:00:00,53.24,53.25,53.16,53.18,145881.0,50.4258,50.4353,50.3501,50.369,145881.0
2022-07-18 11:30:00,53.19,53.27,53.17,53.25,226079.0,50.3785,50.4543,50.3595,50.4353,226079.0
2022-07-18 12:00:00,53.25,53.3,53.25,53.29,59011.0,50.4353,50.4827,50.4353,50.4732,59011.0
2022-07-18 12:30:00,53.29,53.31,53.24,53.25,31302.0,50.4732,50.4921,50.4258,50.4353,31302.0
2022-07-18 13:00:00,53.24,53.27,53.2,53.23,76992.0,50.4258,50.4543,50.388,50.4164,76992.0
2022-07-18 13:30:00,53.23,53.23,52.98,52.99,200230.0,50.4164,50.4164,50.1796,50.1891,200230.0
2022-07-18 14:00:00,52.99,53.04,52.94,52.95,171891.0,50.1891,50.2364,50.1417,50.1512,171891.0
2022-07-18 14:30:00,52.95,53.02,52.9,52.9,134294.0,50.1512,50.2175,50.1038,50.1038,134294.0
2022-07-18 15:00:00,52.9,52.99,52.89,52.91,148582.0,50.1038,50.1891,50.0943,50.1133,148582.0
2022-07-18 15:30:00,52.9,52.91,52.8,52.87,664954.0,50.1038,50.1133,50.0091,50.0754,664954.0
2022-07-19 09:30:00,53.34,53.46,53.32,53.44,202107.0,50.5206,50.6342,50.5016,50.6153,202107.0
2022-07-19 10:00:00,53.45,53.55,53.41,53.51,275808.0,50.6247,50.7195,50.5869,50.6816,275808.0
2022-07-19 10:30:00,53.51,53.55,53.44,53.52,111626.0,50.6816,50.7195,50.6153,50.691,111626.0
2022-07-19 11:00:00,53.52,53.57,53.51,53.53,111150.0,50.691,50.7384,50.6816,50.7005,111150.0
2022-07-19 11:30:00,53.53,53.56,53.5,53.55,99609.0,50.7005,50.7289,50.6721,50.7195,99609.0
2022-07-19 12:00:00,53.54,53.54,53.47,53.53,200176.0,50.71,50.71,50.6437,50.7005,200176.0
2022-07-19 12:30:00,53.53,53.57,53.51,53.54,136119.0,50.7005,50.7384,50.6816,50.71,136119.0
2022-07-19 13:00:00,53.54,53.55,53.5,53.55,322784.0,50.71,50.7195,50.6721,50.7195,322784.0
2022-07-19 13:30:00,53.55,53.6,53.54,53.59,179949.0,50.7195,50.7668,50.71,50.7573,179949.0
2022-07-19 14:00:00,53.59,53.64,53.55,53.55,107395.0,50.7573,50.8047,50.7195,50.7195,107395.0
2022-07-19 14:30:00,53.56,53.59,53.54,53.59,190679.0,50.7289,50.7573,50.71,50.7573,190679.0
2022-07-19 15:00:00,53.59,53.63,53.57,53.6,218659.0,50.7573,50.7952,50.7384,50.7668,218659.0
2022-07-19 15:30:00,53.61,53.66,53.58,53.61,628804.0,50.7763,50.8236,50.7479,50.7763,628804.0
2022-07-20 09:30:00,53.91,53.99,53.85,53.88,315254.0,51.0604,51.1362,51.0036,51.032,315254.0
2022-07-20 10:00:00,53.88,53.95,53.81,53.95,396516.0,51.032,51.0983,50.9657,51.0983,396516.0
2022-07-20 10:30:00,53.95,54.08,53.93,54.08,260753.0,51.0983,51.2214,51.0794,51.2214,260753.0
2022-07-20 11:00:00,54.08,54.08,53.95,53.95,146596.0,51.2214,51.2214,51.0983,51.0983,146596.0
2022-07-20 11:30:00,53.95,53.98,53.9,53.96,61322.0,51.0983,51.1267,51.051,51.1078,61322.0
2022-07-20 12:00:00,53.95,54.0,53.93,53.94,83356.0,51.0983,51.1457,51.0794,51.0888,83356.0
2022-07-20 12:30:00,53.94,53.97,53.78,53.86,98881.0,51.0888,51.1173,50.9373,51.0131,98881.0
2022-07-20 13:00:00,53.86,53.87,53.7,53.83,353831.0,51.0131,51.0225,50.8615,50.9847,353831.0
2022-07-20 13:30:00,53.83,53.85,53.7,53.71,142759.0,50.9847,51.0036,50.8615,50.871,142759.0
2022-07-20 14:00:00,53.71,53.85,53.7,53.85,89489.0,50.871,51.0036,50.8615,51.0036,89489.0
2022-07-20 14:30:00,53.83,53.88,53.8,53.85,83947.0,50.9847,51.032,50.9562,51.0036,83947.0
2022-07-20 15:00:00,53.85,53.91,53.83,53.9,152314.0,51.0036,51.0604,50.9847,51.051,152314.0
2022-07-20 15:30:00,53.9,53.91,53.82,53.85,555984.0,51.051,51.0604,50.9752,51.0036,555984.0
2022-07-21 09:30:00,53.91,54.19,53.9,54.16,380483.0,51.0604,51.3256,51.051,51.2972,380483.0
2022-07-21 10:00:00,54.16,54.21,53.97,53.98,140304.0,51.2972,51.3446,51.1173,51.1267,140304.0
2022-07-21 10:30:00,53.98,54.26,53.97,54.26,142815.0,51.1267,51.3919,51.1173,51.3919,142815.0
2022-07-21 11:00:00,54.25,54.3,54.09,54.15,131910.0,51.3825,51.4298,51.2309,51.2877,131910.0
2022-07-21 11:30:00,54.15,54.24,54.11,54.22,115781.0,51.2877,51.373,51.2499,51.354,115781.0
2022-07-21 12:00:00,54.21,54.32,54.2,54.32,84213.0,51.3446,51.4488,51.3351,51.4488,84213.0
2022-07-21 12:30:00,54.32,54.34,54.29,54.31,71323.0,51.4488,51.4677,51.4203,51.4393,71323.0
2022-07-21 13:00:00,54.31,54.33,54.24,54.27,151271.0,51.4393,51.4582,51.373,51.4014,151271.0
2022-07-21 13:30:00,54.27,54.28,54.2,54.23,224200.0,51.4014,51.4109,51.3351,51.3635,224200.0
2022-07-21 14:00:00,54.24,54.34,54.23,54.33,85337.0,51.373,51.4677,51.3635,51.4582,85337.0
2022-07-21 14:30:00,54.33,54.34,54.28,54.32,276163.0,51.4582,51.4677,51.4109,51.4488,276163.0
2022-07-21 15:00:00,54.33,54.42,54.33,54.4,269877.0,51.4582,51.5435,51.4582,51.5245,269877.0
2022-07-21 15:30:00,54.4,54.55,54.39,54.53,597562.0,51.5245,51.6666,51.5151,51.6477,597562.0
2022-07-22 09:30:00,55.0,55.24,54.95,55.06,554207.0,52.0928,52.3201,52.0455,52.1496,554207.0
2022-07-22 10:00:00,55.06,55.2,54.96,55.0,430099.0,52.1496,52.2822,52.0549,52.0928,430099.0
2022-07-22 10:30:00,55.0,55.06,54.96,54.98,172219.0,52.0928,52.1496,52.0549,52.0739,172219.0
2022-07-22 11:00:00,54.98,55.02,54.82,54.83,125195.0,52.0739,52.1118,51.9223,51.9318,125195.0
2022-07-22 11:30:00,54.82,54.83,54.72,54.8,208193.0,51.9223,51.9318,51.8276,51.9034,208193.0
2022-07-22 12:00:00,54.81,54.82,54.72,54.79,67476.0,51.9129,51.9223,51.8276,51.8939,67476.0
2022-07-22 12:30:00,54.79,54.85,54.76,54.78,142224.0,51.8939,51.9507,51.8655,51.8844,142224.0
2022-07-22 13:00:00,54.77,54.81,54.68,54.73,162454.0,51.875,51.9129,51.7897,51.8371,162454.0
2022-07-22 13:30:00,54.73,54.73,54.59,54.64,131735.0,51.8371,51.8371,51.7045,51.7518,131735.0
2022-07-22 14:00:00,54.64,54.64,54.49,54.56,219058.0,51.7518,51.7518,51.6098,51.6761,219058.0
2022-07-22 14:30:00,54.55,54.59,54.5,54.55,217366.0,51.6666,51.7045,51.6192,51.6666,217366.0
2022-07-22 15:00:00,54.55,54.65,54.53,54.64,303730.0,51.6666,51.7613,51.6477,51.7518,303730.0
2022-07-22 15:30:00,54.64,54.7,54.57,54.7,957887.0,51.7518,51.8087,51.6855,51.8087,957887.0
2022-07-25 09:30:00,54.68,54.77,54.63,54.72,697863.0,51.7897,51.875,51.7424,51.8276,697863.0
2022-07-25 10:00:00,54.72,54.75,54.56,54.61,390388.0,51.8276,51.856,51.6761,51.7234,390388.0
2022-07-25 10:30:00,54.6,54.62,54.52,54.56,215738.0,51.714,51.7329,51.6382,51.6761,215738.0
2022-07-25 11:00:00,54.55,54.62,54.5,54.62,77549.0,51.6666,51.7329,51.6192,51.7329,77549.0
2022-07-25 11:30:00,54.62,54.67,54.62,54.64,36263.0,51.7329,51.7803,51.7329,51.7518,36263.0
2022-07-25 12:00:00,54.64,54.68,54.61,54.65,93990.0,51.7518,51.7897,51.7234,51.7613,93990.0
2022-07-25 12:30:00,54.66,54.74,54.65,54.69,69416.0,51.7708,51.8466,51.7613,51.7992,69416.0
2022-07-25 13:00:00,54.69,54.73,54.68,54.68,64287.0,51.7992,51.8371,51.7897,51.7897,64287.0
2022-07-25 13:30:00,54.68,54.68,54.61,54.62,101918.0,51.7897,51.7897,51.7234,51.7329,101918.0
2022-07-25 14:00:00,54.62,54.66,54.61,54.64,120239.0,51.7329,51.7708,51.7234,51.7518,120239.0
2022-07-25 14:30:00,54.63,54.67,54.58,54.58,68768.0,51.7424,51.7803,51.695,51.695,68768.0
2022-07-25 15:00:00,54.58,54.62,54.54,54.59,84067.0,51.695,51.7329,51.6571,51.7045,84067.0
2022-07-25 15:30:00,54.58,54.72,54.57,54.69,293888.0,51.695,51.8276,51.6855,51.7992,293888.0
2022-07-26 09:30:00,54.44,54.53,54.39,54.44,194385.0,51.5624,51.6477,51.5151,51.5624,194385.0
2022-07-26 10:00:00,54.45,54.49,54.32,54.35,112776.0,51.5719,51.6098,51.4488,51.4772,112776.0
2022-07-26 10:30:00,54.34,54.4,54.31,54.39,108165.0,51.4677,51.5245,51.4393,51.5151,108165.0
2022-07-26 11:00:00,54.39,54.4,54.27,54.27,136796.0,51.5151,51.5245,51.4014,51.4014,136796.0
2022-07-26 11:30:00,54.27,54.29,54.15,54.19,359022.0,51.4014,51.4203,51.2877,51.3256,359022.0
2022-07-26 12:00:00,54.19,54.26,54.18,54.25,302944.0,51.3256,51.3919,51.3162,51.3825,302944.0
2022-07-26 12:30:00,54.25,54.29,54.19,54.28,171326.0,51.3825,51.4203,51.3256,51.4109,171326.0
2022-07-26 13:00:00,54.27,54.33,54.26,54.3,102786.0,51.4014,51.4582,51.3919,51.4298,102786.0
2022-07-26 13:30:00,54.29,54.31,54.23,54.24,109556.0,51.4203,51.4393,51.3635,51.373,109556.0
2022-07-26 14:00:00,54.24,54.31,54.19,54.19,130762.0,51.373,51.4393,51.3256,51.3256,130762.0
2022-07-26 14:30:00,54.19,54.2,54.15,54.19,241089.0,51.3256,51.3351,51.2877,51.3256,241089.0
2022-07-26 15:00:00,54.19,54.2,54.14,54.17,238715.0,51.3256,51.3351,51.2783,51.3067,238715.0
2022-07-26 15:30:00,54.17,54.18,54.07,54.07,738806.0,51.3067,51.3162,51.212,51.212,738806.0
2022-07-27 09:30:00,54.58,54.64,54.55,54.61,225635.0,51.695,51.7518,51.6666,51.7234,225635.0
2022-07-27 10:00:00,54.62,54.69,54.6,54.63,210405.0,51.7329,51.7992,51.714,51.7424,210405.0
2022-07-27 10:30:00,54.63,54.63,54.57,54.59,74954.0,51.7424,51.7424,51.6855,51.7045,74954.0
2022-07-27 11:00:00,54.58,54.63,54.56,54.59,63013.0,51.695,51.7424,51.6761,51.7045,63013.0
2022-07-27 11:30:00,54.6,54.61,54.51,54.54,74887.0,51.714,51.7234,51.6287,51.6571,74887.0
2022-07-27 12:00:00,54.54,54.58,54.53,54.54,96691.0,51.6571,51.695,51.6477,51.6571,96691.0
2022-07-27 12:30:00,54.55,54.55,54.51,54.52,141869.0,51.6666,51.6666,51.6287,51.6382,141869.0
2022-07-27 13:00:00,54.52,54.58,54.5,54.56,402848.0,51.6382,51.695,51.6192,51.6761,402848.0
2022-07-27 13:30:00,54.56,54.6,54.54,54.57,123742.0,51.6761,51.714,51.6571,51.6855,123742.0
2022-07-27 14:00:00,54.57,54.78,54.56,54.69,210044.0,51.6855,51.8844,51.6761,51.7992,210044.0
2022-07-27 14:30:00,54.68,55.12,54.46,55.06,703479.0,51.7897,52.2065,51.5814,52.1496,703479.0
2022-07-27 15:00:00,55.06,55.19,54.97,55.19,389753.0,52.1496,52.2728,52.0644,52.2728,389753.0
2022-07-27 15:30:00,55.19,55.25,55.13,55.2,749734.0,52.2728,52.3296,52.2159,52.2822,749734.0
2022-07-28 09:30:00,55.43,55.46,55.17,55.24,503820.0,52.5001,52.5285,52.2538,52.3201,503820.0
2022-07-28 10:00:00,55.25,55.31,55.1,55.13,344543.0,52.3296,52.3864,52.1875,52.2159,344543.0
2022-07-28 10:30:00,55.13,55.31,55.06,55.3,191499.0,52.2159,52.3864,52.1496,52.377,191499.0
2022-07-28 11:00:00,55.31,55.47,55.28,55.45,230377.0,52.3864,52.538,52.358,52.519,230377.0
2022-07-28 11:30:00,55.46,55.49,55.39,55.4,227058.0,52.5285,52.5569,52.4622,52.4717,227058.0
2022-07-28 12:00:00,55.4,55.44,55.35,55.42,246224.0,52.4717,52.5096,52.4243,52.4906,246224.0
2022-07-28 12:30:00,55.42,55.46,55.4,55.45,165225.0,52.4906,52.5285,52.4717,52.519,165225.0
2022-07-28 13:00:00,55.44,55.54,55.42,55.53,133552.0,52.5096,52.6043,52.4906,52.5948,133552.0
2022-07-28 13:30:00,55.53,55.61,55.53,55.59,104698.0,52.5948,52.6706,52.5948,52.6516,104698.0
2022-07-28 14:00:00,55.59,55.59,55.5,55.54,152274.0,52.6516,52.6516,52.5664,52.6043,152274.0
2022-07-28 14:30:00,55.54,55.62,55.51,55.62,151216.0,52.6043,52.68,52.5759,52.68,151216.0
2022-07-28 15:00:00,55.62,55.71,55.62,55.71,252905.0,52.68,52.7653,52.68,52.7653,252905.0
2022-07-28 15:30:00,55.7,55.72,55.63,55.64,843687.0,52.7558,52.7748,52.6895,52.699,843687.0
2022-07-29 09:30:00,55.47,55.59,55.34,55.58,386414.0,52.538,52.6516,52.4148,52.6422,386414.0
2022-07-29 10:00:00,55.58,55.72,55.5,55.66,252572.0,52.6422,52.7748,52.5664,52.7179,252572.0
2022-07-29 10:30:00,55.66,55.8,55.6,55.76,188684.0,52.7179,52.8505,52.6611,52.8126,188684.0
2022-07-29 11:00:00,55.75,55.88,55.73,55.77,790906.0,52.8032,52.9263,52.7842,52.8221,790906.0
2022-07-29 11:30:00,55.77,55.86,55.72,55.85,239866.0,52.8221,52.9074,52.7748,52.8979,239866.0
2022-07-29 12:00:00,55.86,55.86,55.77,55.78,102607.0,52.9074,52.9074,52.8221,52.8316,102607.0
2022-07-29 12:30:00,55.78,55.89,55.74,55.89,75444.0,52.8316,52.9358,52.7937,52.9358,75444.0
2022-07-29 13:00:00,55.88,55.9,55.84,55.89,89659.0,52.9263,52.9452,52.8884,52.9358,89659.0
2022-07-29 13:30:00,55.89,55.94,55.88,55.9,73235.0,52.9358,52.9831,52.9263,52.9452,73235.0
2022-07-29 14:00:00,55.91,56.0,55.89,56.0,334397.0,52.9547,53.04,52.9358,53.04,334397.0
2022-07-29 14:30:00,56.0,56.02,55.96,56.0,318333.0,53.04,53.0589,53.0021,53.04,318333.0
2022-07-29 15:00:00,56.0,56.02,55.97,56.01,142765.0,53.04,53.0589,53.0115,53.0494,142765.0
2022-07-29 15:30:00,56.01,56.18,56.0,56.17,1015323.0,53.0494,53.2104,53.04,53.201,1015323.0
2022-08-01 09:30:00,56.68,56.86,56.57,56.8,956421.0,53.684,53.8545,53.5798,53.7977,956421.0
2022-08-01 10:00:00,56.79,56.93,56.68,56.76,478154.0,53.7882,53.9208,53.684,53.7598,478154.0
2022-08-01 10:30:00,56.78,57.06,56.77,57.02,242107.0,53.7787,54.0439,53.7693,54.006,242107.0
2022-08-01 11:00:00,57.03,57.04,56.86,56.96,162539.0,54.0155,54.025,53.8545,53.9492,162539.0
2022-08-01 11:30:00,56.97,57.01,56.92,56.92,127523.0,53.9587,53.9966,53.9113,53.9113,127523.0
2022-08-01 12:00:00,56.93,56.94,56.83,56.86,135889.0,53.9208,53.9303,53.8261,53.8545,135889.0
2022-08-01 12:30:00,56.86,56.89,56.81,56.88,57201.0,53.8545,53.8829,53.8071,53.8734,57201.0
2022-08-01 13:00:00,56.88,56.88,56.73,56.74,149773.0,53.8734,53.8734,53.7314,53.7408,149773.0
2022-08-01 13:30:00,56.73,56.75,56.66,56.72,147736.0,53.7314,53.7503,53.6651,53.7219,147736.0
2022-08-01 14:00:00,56.71,56.76,56.65,56.74,90721.0,53.7124,53.7598,53.6556,53.7408,90721.0
2022-08-01 14:30:00,56.75,56.88,56.71,56.86,95603.0,53.7503,53.8734,53.7124,53.8545,95603.0
2022-08-01 15:00:00,56.86,56.93,56.81,56.89,510460.0,53.8545,53.9208,53.8071,53.8829,510460.0
2022-08-01 15:30:00,56.88,56.93,56.86,56.91,1061200.0,53.8734,53.9208,53.8545,53.9019,1061200.0
2022-08-02 09:30:00,56.39,56.51,56.32,56.38,292793.0,53.4093,53.523,53.343,53.3999,292793.0
2022-08-02 10:00:00,56.38,56.41,56.2,56.39,522055.0,53.3999,53.4283,53.2294,53.4093,522055.0
2022-08-02 10:30:00,56.4,56.49,56.29,56.42,396576.0,53.4188,53.5041,53.3146,53.4378,396576.0
2022-08-02 11:00:00,56.41,56.44,56.28,56.35,160067.0,53.4283,53.4567,53.3052,53.3715,160067.0
2022-08-02 11:30:00,56.34,56.38,56.21,56.23,210197.0,53.362,53.3999,53.2389,53.2578,210197.0
2022-08-02 12:00:00,56.24,56.44,56.22,56.42,339470.0,53.2673,53.4567,53.2483,53.4378,339470.0
2022-08-02 12:30:00,56.42,56.44,56.36,56.39,489464.0,53.4378,53.4567,53.3809,53.4093,489464.0
2022-08-02 13:00:00,56.38,56.39,56.09,56.12,396595.0,53.3999,53.4093,53.1252,53.1536,396595.0
2022-08-02 13:30:00,56.11,56.11,55.91,55.96,176341.0,53.1441,53.1441,52.9547,53.0021,176341.0
2022-08-02 14:00:00,55.95,56.02,55.93,56.02,265664.0,52.9926,53.0589,52.9737,53.0589,265664.0
2022-08-02 14:30:00,56.02,56.07,55.91,55.92,167428.0,53.0589,53.1063,52.9547,52.9642,167428.0
2022-08-02 15:00:00,55.93,55.99,55.92,55.98,251859.0,52.9737,53.0305,52.9642,53.021,251859.0
2022-08-02 15:30:00,55.97,55.99,55.78,55.78,782027.0,53.0115,53.0305,52.8316,52.8316,782027.0
2022-08-03 09:30:00,55.6,55.65,55.54,55.61,258479.0,52.6611,52.7085,52.6043,52.6706,258479.0
2022-08-03 10:00:00,55.6,55.6,55.27,55.41,420052.0,52.6611,52.6611,52.3485,52.4811,420052.0
2022-08-03 10:30:00,55.41,55.44,55.26,55.37,113608.0,52.4811,52.5096,52.3391,52.4433,113608.0
2022-08-03 11:00:00,55.37,55.49,55.35,55.47,78734.0,52.4433,52.5569,52.4243,52.538,78734.0
2022-08-03 11:30:00,55.47,55.57,55.47,55.56,77958.0,52.538,52.6327,52.538,52.6232,77958.0
2022-08-03 12:00:00,55.57,55.72,55.55,55.66,76678.0,52.6327,52.7748,52.6137,52.7179,76678.0
2022-08-03 12:30:00,55.66,55.7,55.64,55.68,128830.0,52.7179,52.7558,52.699,52.7369,128830.0
2022-08-03 13:00:00,55.68,55.71,55.66,55.7,62513.0,52.7369,52.7653,52.7179,52.7558,62513.0
2022-08-03 13:30:00,55.7,55.73,55.68,55.73,72467.0,52.7558,52.7842,52.7369,52.7842,72467.0
2022-08-03 14:00:00,55.72,55.75,55.68,55.69,204749.0,52.7748,52.8032,52.7369,52.7463,204749.0
2022-08-03 14:30:00,55.69,55.71,55.62,55.68,82470.0,52.7463,52.7653,52.68,52.7369,82470.0
2022-08-03 15:00:00,55.68,55.71,55.64,55.71,175845.0,52.7369,52.7653,52.699,52.7653,175845.0
2022-08-03 15:30:00,55.71,55.81,55.69,55.69,508917.0,52.7653,52.86,52.7463,52.7463,508917.0
2022-08-04 09:30:00,55.44,55.65,55.39,55.63,344921.0,52.5096,52.7085,52.4622,52.6895,344921.0
2022-08-04 10:00:00,55.63,55.68,55.52,55.53,277814.0,52.6895,52.7369,52.5853,52.5948,277814.0
2022-08-04 10:30:00,55.53,55.64,55.51,55.63,167697.0,52.5948,52.699,52.5759,52.6895,167697.0
2022-08-04 11:00:00,55.63,55.64,55.52,55.59,126120.0,52.6895,52.699,52.5853,52.6516,126120.0
2022-08-04 11:30:00,55.59,55.64,55.51,55.62,82113.0,52.6516,52.699,52.5759,52.68,82113.0
2022-08-04 12:00:00,55.63,55.7,55.6,55.7,104405.0,52.6895,52.7558,52.6611,52.7558,104405.0
2022-08-04 12:30:00,55.69,55.72,55.57,55.61,67215.0,52.7463,52.7748,52.6327,52.6706,67215.0
2022-08-04 13:00:00,55.61,55.68,55.57,55.67,82721.0,52.6706,52.7369,52.6327,52.7274,82721.0
2022-08-04 13:30:00,55.67,55.7,55.64,55.65,58531.0,52.7274,52.7558,52.699,52.7085,58531.0
2022-08-04 14:00:00,55.64,55.69,55.61,55.68,60290.0,52.699,52.7463,52.6706,52.7369,60290.0
2022-08-04 14:30:00,55.69,55.74,55.64,55.73,118971.0,52.7463,52.7937,52.699,52.7842,118971.0
2022-08-04 15:00:00,55.73,55.74,55.68,55.72,157157.0,52.7842,52.7937,52.7369,52.7748,157157.0
2022-08-04 15:30:00,55.72,55.73,55.63,55.64,617778.0,52.7748,52.7842,52.6895,52.699,617778.0
2022-08-05 09:30:00,55.17,55.32,55.1,55.28,460998.0,52.2538,52.3959,52.1875,52.358,460998.0
2022-08-05 10:00:00,55.28,55.37,55.18,55.31,338170.0,52.358,52.4433,52.2633,52.3864,338170.0
2022-08-05 10:30:00,55.31,55.33,55.25,55.28,125350.0,52.3864,52.4054,52.3296,52.358,125350.0
2022-08-05 11:00:00,55.28,55.28,55.0,55.02,318144.0,52.358,52.358,52.0928,52.1118,318144.0
2022-08-05 11:30:00,55.02,55.1,55.01,55.06,99699.0,52.1118,52.1875,52.1023,52.1496,99699.0
2022-08-05 12:00:00,55.07,55.17,55.05,55.16,148272.0,52.1591,52.2538,52.1402,52.2444,148272.0
2022-08-05 12:30:00,55.16,55.25,55.1,55.24,74544.0,52.2444,52.3296,52.1875,52.3201,74544.0
2022-08-05 13:00:00,55.24,55.37,55.23,55.31,223337.0,52.3201,52.4433,52.3107,52.3864,223337.0
2022-08-05 13:30:00,55.31,55.33,55.27,55.3,147326.0,52.3864,52.4054,52.3485,52.377,147326.0
2022-08-05 14:00:00,55.29,55.32,55.22,55.23,82467.0,52.3675,52.3959,52.3012,52.3107,82467.0
2022-08-05 14:30:00,55.22,55.27,55.19,55.23,86590.0,52.3012,52.3485,52.2728,52.3107,86590.0
2022-08-05 15:00:00,55.23,55.32,55.2,55.31,147061.0,52.3107,52.3959,52.2822,52.3864,147061.0
2022-08-05 15:30:00,55.31,55.42,55.29,55.31,318795.0,52.3864,52.4906,52.3675,52.3864,318795.0
2022-08-08 09:30:00,55.68,55.92,55.66,55.89,327829.0,52.7369,52.9642,52.7179,52.9358,327829.0
2022-08-08 10:00:00,55.89,55.92,55.81,55.82,162947.0,52.9358,52.9642,52.86,52.8695,162947.0
2022-08-08 10:30:00,55.83,55.86,55.72,55.72,126949.0,52.8789,52.9074,52.7748,52.7748,126949.0
2022-08-08 11:00:00,55.73,55.79,55.68,55.69,145385.0,52.7842,52.8411,52.7369,52.7463,145385.0
2022-08-08 11:30:00,55.7,55.73,55.53,55.59,123269.0,52.7558,52.7842,52.5948,52.6516,123269.0
2022-08-08 12:00:00,55.59,55.61,55.43,55.48,303974.0,52.6516,52.6706,52.5001,52.5474,303974.0
2022-08-08 12:30:00,55.48,55.54,55.45,55.51,248798.0,52.5474,52.6043,52.519,52.5759,248798.0
2022-08-08 13:00:00,55.52,55.52,55.45,55.46,829050.0,52.5853,52.5853,52.519,52.5285,829050.0
2022-08-08 13:30:00,55.46,55.49,55.42,55.48,249648.0,52.5285,52.5569,52.4906,52.5474,249648.0
2022-08-08 14:00:00,55.48,55.49,55.35,55.37,307023.0,52.5474,52.5569,52.4243,52.4433,307023.0
2022-08-08 14:30:00,55.37,55.39,55.27,55.32,300983.0,52.4433,52.4622,52.3485,52.3959,300983.0
2022-08-08 15:00:00,55.31,55.34,55.25,55.28,261487.0,52.3864,52.4148,52.3296,52.358,261487.0
2022-08-08 15:30:00,55.28,55.31,55.26,55.27,484531.0,52.358,52.3864,52.3391,52.3485,484531.0
2022-08-09 09:30:00,54.96,55.02,54.88,54.89,181986.0,52.0549,52.1118,51.9792,51.9886,181986.0
2022-08-09 10:00:00,54.89,54.93,54.86,54.91,370083.0,51.9886,52.0265,51.9602,52.0076,370083.0
2022-08-09 10:30:00,54.91,54.98,54.89,54.91,317486.0,52.0076,52.0739,51.9886,52.0076,317486.0
2022-08-09 11:00:00,54.9,54.98,54.84,54.91,132970.0,51.9981,52.0739,51.9413,52.0076,132970.0
2022-08-09 11:30:00,54.91,54.92,54.84,54.88,117434.0,52.0076,52.017,51.9413,51.9792,117434.0
2022-08-09 12:00:00,54.88,54.89,54.78,54.79,191458.0,51.9792,51.9886,51.8844,51.8939,191458.0
2022-08-09 12:30:00,54.79,54.8,54.74,54.76,133832.0,51.8939,51.9034,51.8466,51.8655,133832.0
2022-08-09 13:00:00,54.76,54.79,54.74,54.78,69709.0,51.8655,51.8939,51.8466,51.8844,69709.0
2022-08-09 13:30:00,54.78,54.78,54.7,54.77,77002.0,51.8844,51.8844,51.8087,51.875,77002.0
2022-08-09 14:00:00,54.77,54.79,54.67,54.69,95559.0,51.875,51.8939,51.7803,51.7992,95559.0
2022-08-09 14:30:00,54.69,54.75,54.68,54.72,110848.0,51.7992,51.856,51.7897,51.8276,110848.0
2022-08-09 15:00:00,54.72,54.79,54.7,54.77,175188.0,51.8276,51.8939,51.8087,51.875,175188.0
2022-08-09 15:30:00,54.76,54.77,54.67,54.74,705255.0,51.8655,51.875,51.7803,51.8466,705255.0
2022-08-10 09:30:00,56.08,56.19,56.01,56.18,1140203.0,53.1157,53.2199,53.0494,53.2104,1140203.0
2022-08-10 10:00:00,56.18,56.33,56.14,56.32,328048.0,53.2104,53.3525,53.1726,53.343,328048.0
2022-08-10 10:30:00,56.33,56.41,56.32,56.41,177870.0,53.3525,53.4283,53.343,53.4283,177870.0
2022-08-10 11:00:00,56.41,56.48,56.32,56.36,287401.0,53.4283,53.4946,53.343,53.3809,287401.0
2022-08-10 11:30:00,56.37,56.4,56.24,56.29,313477.0,53.3904,53.4188,53.2673,53.3146,313477.0
2022-08-10 12:00:00,56.29,56.33,56.25,56.31,142806.0,53.3146,53.3525,53.2767,53.3336,142806.0
2022-08-10 12:30:00,56.31,56.34,56.3,56.32,64823.0,53.3336,53.362,53.3241,53.343,64823.0
2022-08-10 13:00:00,56.33,56.41,56.3,56.37,140520.0,53.3525,53.4283,53.3241,53.3904,140520.0
2022-08-10 13:30:00,56.37,56.41,56.33,56.34,127165.0,53.3904,53.4283,53.3525,53.362,127165.0
2022-08-10 14:00:00,56.34,56.34,56.16,56.17,109798.0,53.362,53.362,53.1915,53.201,109798.0
2022-08-10 14:30:00,56.16,56.23,56.15,56.19,217144.0,53.1915,53.2578,53.182,53.2199,217144.0
2022-08-10 15:00:00,56.19,56.2,56.14,56.2,175278.0,53.2199,53.2294,53.1726,53.2294,175278.0
2022-08-10 15:30:00,56.19,56.31,56.17,56.31,902109.0,53.2199,53.3336,53.201,53.3336,902109.0
2022-08-11 09:30:00,56.58,56.78,56.52,56.7,247208.0,53.5893,53.7787,53.5325,53.703,247208.0
2022-08-11 10:00:00,56.71,56.76,56.6,56.61,312439.0,53.7124,53.7598,53.6082,53.6177,312439.0
2022-08-11 10:30:00,56.61,56.65,56.5,56.56,152083.0,53.6177,53.6556,53.5135,53.5704,152083.0
2022-08-11 11:00:00,56.56,56.57,56.34,56.45,180684.0,53.5704,53.5798,53.362,53.4662,180684.0
2022-08-11 11:30:00,56.45,56.54,56.4,56.44,245909.0,53.4662,53.5514,53.4188,53.4567,245909.0
2022-08-11 12:00:00,56.44,56.47,56.39,56.46,189301.0,53.4567,53.4851,53.4093,53.4756,189301.0
2022-08-11 12:30:00,56.46,56.5,56.43,56.47,203364.0,53.4756,53.5135,53.4472,53.4851,203364.0
2022-08-11 13:00:00,56.48,56.55,56.41,56.49,150437.0,53.4946,53.5609,53.4283,53.5041,150437.0
2022-08-11 13:30:00,56.48,56.49,56.39,56.41,153952.0,53.4946,53.5041,53.4093,53.4283,153952.0
2022-08-11 14:00:00,56.41,56.41,56.29,56.32,126177.0,53.4283,53.4283,53.3146,53.343,126177.0
2022-08-11 14:30:00,56.31,56.32,56.25,56.31,118987.0,53.3336,53.343,53.2767,53.3336,118987.0
2022-08-11 15:00:00,56.3,56.31,56.21,56.3,186852.0,53.3241,53.3336,53.2389,53.3241,186852.0
2022-08-11 15:30:00,56.29,56.34,56.26,56.31,942996.0,53.3146,53.362,53.2862,53.3336,942996.0
2022-08-12 09:30:00,56.75,56.84,56.7,56.81,273001.0,53.7503,53.8356,53.703,53.8071,273001.0
2022-08-12 10:00:00,56.8,56.82,56.6,56.73,715050.0,53.7977,53.8166,53.6082,53.7314,715050.0
2022-08-12 10:30:00,56.73,56.83,56.64,56.66,266991.0,53.7314,53.8261,53.6461,53.6651,266991.0
2022-08-12 11:00:00,56.66,56.76,56.65,56.69,198438.0,53.6651,53.7598,53.6556,53.6935,198438.0
2022-08-12 11:30:00,56.69,56.74,56.67,56.67,166315.0,53.6935,53.7408,53.6745,53.6745,166315.0
2022-08-12 12:00:00,56.67,56.74,56.67,56.72,80332.0,53.6745,53.7408,53.6745,53.7219,80332.0
2022-08-12 12:30:00,56.72,56.75,56.7,56.71,58556.0,53.7219,53.7503,53.703,53.7124,58556.0
2022-08-12 13:00:00,56.72,56.78,56.71,56.76,76173.0,53.7219,53.7787,53.7124,53.7598,76173.0
2022-08-12 13:30:00,56.77,56.85,56.75,56.81,82431.0,53.7693,53.845,53.7503,53.8071,82431.0
2022-08-12 14:00:00,56.82,56.84,56.81,56.84,66130.0,53.8166,53.8356,53.8071,53.8356,66130.0
2022-08-12 14:30:00,56.84,56.89,56.82,56.89,138854.0,53.8356,53.8829,53.8166,53.8829,138854.0
2022-08-12 15:00:00,56.88,56.96,56.87,56.96,322087.0,53.8734,53.9492,53.864,53.9492,322087.0
2022-08-12 15:30:00,56.96,57.02,56.92,57.02,601582.0,53.9492,54.006,53.9113,54.006,601582.0
2022-08-15 09:30:00,57.09,57.2,57.09,57.2,272858.0,54.0723,54.1765,54.0723,54.1765,272858.0
2022-08-15 10:00:00,57.19,57.22,57.06,57.13,188113.0,54.1671,54.1955,54.0439,54.1102,188113.0
2022-08-15 10:30:00,57.13,57.16,57.1,57.12,122263.0,54.1102,54.1386,54.0818,54.1008,122263.0
2022-08-15 11:00:00,57.12,57.15,57.08,57.15,48794.0,54.1008,54.1292,54.0629,54.1292,48794.0
2022-08-15 11:30:00,57.15,57.24,57.12,57.22,132195.0,54.1292,54.2144,54.1008,54.1955,132195.0
2022-08-15 12:00:00,57.22,57.28,57.2,57.25,127520.0,54.1955,54.2523,54.1765,54.2239,127520.0
2022-08-15 12:30:00,57.25,57.29,57.24,57.28,75877.0,54.2239,54.2618,54.2144,54.2523,75877.0
2022-08-15 13:00:00,57.27,57.28,57.21,57.23,237608.0,54.2428,54.2523,54.186,54.2049,237608.0
2022-08-15 13:30:00,57.22,57.23,57.18,57.19,157326.0,54.1955,54.2049,54.1576,54.1671,157326.0
2022-08-15 14:00:00,57.18,57.19,57.12,57.16,128557.0,54.1576,54.1671,54.1008,54.1386,128557.0
2022-08-15 14:30:00,57.16,57.22,57.16,57.21,126977.0,54.1386,54.1955,54.1386,54.186,126977.0
2022-08-15 15:00:00,57.21,57.31,57.2,57.3,190692.0,54.186,54.2807,54.1765,54.2712,190692.0
2022-08-15 15:30:00,57.3,57.32,57.24,57.25,288604.0,54.2712,54.2902,54.2144,54.2239,288604.0
2022-08-16 09:30:00,56.62,56.73,56.6,56.72,526753.0,53.6272,53.7314,53.6082,53.7219,526753.0
2022-08-16 10:00:00,56.71,56.74,56.65,56.73,287405.0,53.7124,53.7408,53.6556,53.7314,287405.0
2022-08-16 10:30:00,56.72,56.74,56.64,56.72,95651.0,53.7219,53.7408,53.6461,53.7219,95651.0
2022-08-16 11:00:00,56.71,56.84,56.71,56.82,96529.0,53.7124,53.8356,53.7124,53.8166,96529.0
2022-08-16 11:30:00,56.84,56.89,56.82,56.89,98228.0,53.8356,53.8829,53.8166,53.8829,98228.0
2022-08-16 12:00:00,56.89,56.9,56.85,56.88,57782.0,53.8829,53.8924,53.845,53.8734,57782.0
2022-08-16 12:30:00,56.88,56.89,56.86,56.88,116330.0,53.8734,53.8829,53.8545,53.8734,116330.0
2022-08-16 13:00:00,56.89,56.91,56.87,56.9,79087.0,53.8829,53.9019,53.864,53.8924,79087.0
2022-08-16 13:30:00,56.9,56.97,56.89,56.97,43922.0,53.8924,53.9587,53.8829,53.9587,43922.0
2022-08-16 14:00:00,56.97,57.03,56.96,57.0,93758.0,53.9587,54.0155,53.9492,53.9871,93758.0
2022-08-16 14:30:00,57.0,57.0,56.78,56.87,145285.0,53.9871,53.9871,53.7787,53.864,145285.0
2022-08-16 15:00:00,56.87,56.92,56.83,56.92,222900.0,53.864,53.9113,53.8261,53.9113,222900.0
2022-08-16 15:30:00,56.92,57.0,56.9,56.99,426722.0,53.9113,53.9871,53.8924,53.9776,426722.0
2022-08-17 09:30:00,56.7,56.75,56.65,56.73,902052.0,53.703,53.7503,53.6556,53.7314,902052.0
2022-08-17 10:00:00,56.73,56.8,56.67,56.69,143079.0,53.7314,53.7977,53.6745,53.6935,143079.0
2022-08-17 10:30:00,56.69,56.71,56.52,56.52,139156.0,53.6935,53.7124,53.5325,53.5325,139156.0
2022-08-17 11:00:00,56.53,56.58,56.5,56.56,89270.0,53.5419,53.5893,53.5135,53.5704,89270.0
2022-08-17 11:30:00,56.56,56.6,56.47,56.49,106352.0,53.5704,53.6082,53.4851,53.5041,106352.0
2022-08-17 12:00:00,56.48,56.61,56.48,56.61,64013.0,53.4946,53.6177,53.4946,53.6177,64013.0
2022-08-17 12:30:00,56.6,56.71,56.6,56.69,53130.0,53.6082,53.7124,53.6082,53.6935,53130.0
2022-08-17 13:00:00,56.7,56.7,56.63,56.7,100129.0,53.703,53.703,53.6367,53.703,100129.0
2022-08-17 13:30:00,56.7,56.74,56.66,56.67,113324.0,53.703,53.7408,53.6651,53.6745,113324.0
2022-08-17 14:00:00,56.67,57.05,56.67,56.98,343895.0,53.6745,54.0345,53.6745,53.9682,343895.0
2022-08-17 14:30:00,56.99,57.11,56.9,56.91,186856.0,53.9776,54.0913,53.8924,53.9019,186856.0
2022-08-17 15:00:00,56.9,56.96,56.78,56.83,180106.0,53.8924,53.9492,53.7787,53.8261,180106.0
2022-08-17 15:30:00,56.84,56.86,56.77,56.83,411689.0,53.8356,53.8545,53.7693,53.8261,411689.0
2022-08-18 09:30:00,56.75,56.78,56.65,56.66,222820.0,53.7503,53.7787,53.6556,53.6651,222820.0
2022-08-18 10:00:00,56.66,56.67,56.59,56.63,147843.0,53.6651,53.6745,53.5988,53.6367,147843.0
2022-08-18 10:30:00,56.63,56.72,56.61,56.67,101394.0,53.6367,53.7219,53.6177,53.6745,101394.0
2022-08-18 11:00:00,56.67,56.76,56.63,56.75,84096.0,53.6745,53.7598,53.6367,53.7503,84096.0
2022-08-18 11:30:00,56.76,56.76,56.69,56.7,70434.0,53.7598,53.7598,53.6935,53.703,70434.0
2022-08-18 12:00:00,56.71,56.73,56.61,56.62,122281.0,53.7124,53.7314,53.6177,53.6272,122281.0
2022-08-18 12:30:00,56.62,56.63,56.5,56.51,116055.0,53.6272,53.6367,53.5135,53.523,116055.0
2022-08-18 13:00:00,56.52,56.53,56.44,56.5,302612.0,53.5325,53.5419,53.4567,53.5135,302612.0
2022-08-18 13:30:00,56.5,56.53,56.46,56.48,97005.0,53.5135,53.5419,53.4756,53.4946,97005.0
2022-08-18 14:00:00,56.48,56.55,56.47,56.55,63642.0,53.4946,53.5609,53.4851,53.5609,63642.0
2022-08-18 14:30:00,56.54,56.58,56.5,56.57,132997.0,53.5514,53.5893,53.5135,53.5798,132997.0
2022-08-18 15:00:00,56.57,56.65,56.56,56.64,128391.0,53.5798,53.6556,53.5704,53.6461,128391.0
2022-08-18 15:30:00,56.64,56.64,56.55,56.61,366984.0,53.6461,53.6461,53.5609,53.6177,366984.0
2022-08-19 09:30:00,55.76,55.84,55.68,55.69,319893.0,52.8126,52.8884,52.7369,52.7463,319893.0
2022-08-19 10:00:00,55.68,55.72,55.62,55.67,123168.0,52.7369,52.7748,52.68,52.7274,123168.0
2022-08-19 10:30:00,55.68,55.7,55.58,55.59,82148.0,52.7369,52.7558,52.6422,52.6516,82148.0
2022-08-19 11:00:00,55.59,55.62,55.5,55.57,170983.0,52.6516,52.68,52.5664,52.6327,170983.0
2022-08-19 11:30:00,55.57,55.67,55.55,55.63,108177.0,52.6327,52.7274,52.6137,52.6895,108177.0
2022-08-19 12:00:00,55.63,55.71,55.63,55.66,84470.0,52.6895,52.7653,52.6895,52.7179,84470.0
2022-08-19 12:30:00,55.66,55.76,55.65,55.74,227274.0,52.7179,52.8126,52.7085,52.7937,227274.0
2022-08-19 13:00:00,55.73,55.77,55.67,55.68,35501.0,52.7842,52.8221,52.7274,52.7369,35501.0
2022-08-19 13:30:00,55.67,55.7,55.61,55.69,53147.0,52.7274,52.7558,52.6706,52.7463,53147.0
2022-08-19 14:00:00,55.69,55.69,55.61,55.65,59451.0,52.7463,52.7463,52.6706,52.7085,59451.0
2022-08-19 14:30:00,55.64,55.66,55.55,55.55,230960.0,52.699,52.7179,52.6137,52.6137,230960.0
2022-08-19 15:00:00,55.56,55.62,55.53,55.61,188867.0,52.6232,52.68,52.5948,52.6706,188867.0
2022-08-19 15:30:00,55.61,55.68,55.58,55.66,415076.0,52.6706,52.7369,52.6422,52.7179,415076.0
2022-08-22 09:30:00,55.38,55.41,55.27,55.27,364549.0,52.4527,52.4811,52.3485,52.3485,364549.0
2022-08-22 10:00:00,55.27,55.3,55.14,55.18,195860.0,52.3485,52.377,52.2254,52.2633,195860.0
2022-08-22 10:30:00,55.16,55.25,55.15,55.18,176226.0,52.2444,52.3296,52.2349,52.2633,176226.0
2022-08-22 11:00:00,55.19,55.24,55.11,55.12,130225.0,52.2728,52.3201,52.197,52.2065,130225.0
2022-08-22 11:30:00,55.11,55.21,55.1,55.19,149227.0,52.197,52.2917,52.1875,52.2728,149227.0
2022-08-22 12:00:00,55.19,55.24,55.16,55.19,76985.0,52.2728,52.3201,52.2444,52.2728,76985.0
2022-08-22 12:30:00,55.19,55.24,55.15,55.19,58619.0,52.2728,52.3201,52.2349,52.2728,58619.0
2022-08-22 13:00:00,55.19,55.21,55.11,55.11,109746.0,52.2728,52.2917,52.197,52.197,109746.0
2022-08-22 13:30:00,55.11,55.13,55.06,55.08,68496.0,52.197,52.2159,52.1496,52.1686,68496.0
2022-08-22 14:00:00,55.08,55.1,55.05,55.05,61139.0,52.1686,52.1875,52.1402,52.1402,61139.0
2022-08-22 14:30:00,55.05,55.06,54.99,55.01,265800.0,52.1402,52.1496,52.0833,52.1023,265800.0
2022-08-22 15:00:00,55.01,55.1,55.01,55.03,161819.0,52.1023,52.1875,52.1023,52.1212,161819.0
2022-08-22 15:30:00,55.03,55.06,54.96,55.05,725742.0,52.1212,52.1496,52.0549,52.1402,725742.0
2022-08-23 09:30:00,54.98,55.42,54.94,55.35,693632.0,52.0739,52.4906,52.036,52.4243,693632.0
2022-08-23 10:00:00,55.34,55.76,55.32,55.49,293608.0,52.4148,52.8126,52.3959,52.5569,293608.0
2022-08-23 10:30:00,55.5,55.58,55.44,55.47,151842.0,52.5664,52.6422,52.5096,52.538,151842.0
2022-08-23 11:00:00,55.45,55.56,55.36,55.41,173588.0,52.519,52.6232,52.4338,52.4811,173588.0
2022-08-23 11:30:00,55.42,55.45,55.38,55.41,141750.0,52.4906,52.519,52.4527,52.4811,141750.0
2022-08-23 12:00:00,55.41,55.41,55.31,55.32,89121.0,52.4811,52.4811,52.3864,52.3959,89121.0
2022-08-23 12:30:00,55.32,55.43,55.32,55.41,57538.0,52.3959,52.5001,52.3959,52.4811,57538.0
2022-08-23 13:00:00,55.41,55.43,55.27,55.31,78123.0,52.4811,52.5001,52.3485,52.3864,78123.0
2022-08-23 13:30:00,55.31,55.32,55.2,55.21,67181.0,52.3864,52.3959,52.2822,52.2917,67181.0
2022-08-23 14:00:00,55.21,55.24,55.19,55.21,63520.0,52.2917,52.3201,52.2728,52.2917,63520.0
2022-08-23 14:30:00,55.21,55.22,55.12,55.16,121713.0,52.2917,52.3012,52.2065,52.2444,121713.0
2022-08-23 15:00:00,55.16,55.23,55.15,55.2,292537.0,52.2444,52.3107,52.2349,52.2822,292537.0
2022-08-23 15:30:00,55.2,55.21,55.11,55.18,798986.0,52.2822,52.2917,52.197,52.2633,798986.0
2022-08-24 09:30:00,55.06,55.12,54.99,55.06,140902.0,52.1496,52.2065,52.0833,52.1496,140902.0
2022-08-24 10:00:00,55.07,55.23,54.99,55.18,174082.0,52.1591,52.3107,52.0833,52.2633,174082.0
2022-08-24 10:30:00,55.17,55.28,55.08,55.23,128725.0,52.2538,52.358,52.1686,52.3107,128725.0
2022-08-24 11:00:00,55.24,55.37,55.21,55.33,165227.0,52.3201,52.4433,52.2917,52.4054,165227.0
2022-08-24 11:30:00,55.33,55.36,55.29,55.33,114290.0,52.4054,52.4338,52.3675,52.4054,114290.0
2022-08-24 12:00:00,55.32,55.34,55.22,55.22,53906.0,52.3959,52.4148,52.3012,52.3012,53906.0
2022-08-24 12:30:00,55.22,55.23,55.12,55.18,73405.0,52.3012,52.3107,52.2065,52.2633,73405.0
2022-08-24 13:00:00,55.18,55.19,55.13,55.14,76726.0,52.2633,52.2728,52.2159,52.2254,76726.0
2022-08-24 13:30:00,55.14,55.17,55.11,55.14,75294.0,52.2254,52.2538,52.197,52.2254,75294.0
2022-08-24 14:00:00,55.15,55.17,55.11,55.12,281475.0,52.2349,52.2538,52.197,52.2065,281475.0
2022-08-24 14:30:00,55.12,55.15,55.1,55.12,84283.0,52.2065,52.2349,52.1875,52.2065,84283.0
2022-08-24 15:00:00,55.12,55.19,55.11,55.13,105820.0,52.2065,52.2728,52.197,52.2159,105820.0
2022-08-24 15:30:00,55.14,55.2,55.12,55.17,363897.0,52.2254,52.2822,52.2065,52.2538,363897.0
2022-08-25 09:30:00,55.37,55.41,55.24,55.4,142227.0,52.4433,52.4811,52.3201,52.4717,142227.0
2022-08-25 10:00:00,55.4,55.56,55.39,55.53,181006.0,52.4717,52.6232,52.4622,52.5948,181006.0
2022-08-25 10:30:00,55.53,55.65,55.53,55.6,257411.0,52.5948,52.7085,52.5948,52.6611,257411.0
2022-08-25 11:00:00,55.6,55.6,55.44,55.49,172031.0,52.6611,52.6611,52.5096,52.5569,172031.0
2022-08-25 11:30:00,55.49,55.5,55.41,55.45,58105.0,52.5569,52.5664,52.4811,52.519,58105.0
2022-08-25 12:00:00,55.45,55.47,55.42,55.47,43159.0,52.519,52.538,52.4906,52.538,43159.0
2022-08-25 12:30:00,55.46,55.51,55.45,55.5,35589.0,52.5285,52.5759,52.519,52.5664,35589.0
2022-08-25 13:00:00,55.51,55.62,55.5,55.61,136735.0,52.5759,52.68,52.5664,52.6706,136735.0
2022-08-25 13:30:00,55.61,55.68,55.59,55.64,96843.0,52.6706,52.7369,52.6516,52.699,96843.0
2022-08-25 14:00:00,55.63,55.65,55.58,55.65,40207.0,52.6895,52.7085,52.6422,52.7085,40207.0
2022-08-25 14:30:00,55.65,55.65,55.57,55.64,135963.0,52.7085,52.7085,52.6327,52.699,135963.0
2022-08-25 15:00:00,55.64,55.68,55.6,55.67,173708.0,52.699,52.7369,52.6611,52.7274,173708.0
2022-08-25 15:30:00,55.67,55.8,55.64,55.79,1273407.0,52.7274,52.8505,52.699,52.8411,1273407.0
2022-08-26 09:30:00,55.58,55.59,55.41,55.5,343013.0,52.6422,52.6516,52.4811,52.5664,343013.0
2022-08-26 10:00:00,55.5,55.68,55.06,55.12,608635.0,52.5664,52.7369,52.1496,52.2065,608635.0
2022-08-26 10:30:00,55.12,55.12,54.86,54.87,320324.0,52.2065,52.2065,51.9602,51.9697,320324.0
2022-08-26 11:00:00,54.86,54.89,54.67,54.84,506060.0,51.9602,51.9886,51.7803,51.9413,506060.0
2022-08-26 11:30:00,54.83,55.01,54.81,54.92,195022.0,51.9318,52.1023,51.9129,52.017,195022.0
2022-08-26 12:00:00,54.92,54.92,54.78,54.82,101398.0,52.017,52.017,51.8844,51.9223,101398.0
2022-08-26 12:30:00,54.82,54.84,54.75,54.83,65653.0,51.9223,51.9413,51.856,51.9318,65653.0
2022-08-26 13:00:00,54.83,54.86,54.75,54.79,48718.0,51.9318,51.9602,51.856,51.8939,48718.0
2022-08-26 13:30:00,54.78,54.78,54.73,54.75,62222.0,51.8844,51.8844,51.8371,51.856,62222.0
2022-08-26 14:00:00,54.75,54.77,54.68,54.71,97126.0,51.856,51.875,51.7897,51.8181,97126.0
2022-08-26 14:30:00,54.71,54.73,54.63,54.64,129982.0,51.8181,51.8371,51.7424,51.7518,129982.0
2022-08-26 15:00:00,54.64,54.66,54.57,54.59,221135.0,51.7518,51.7708,51.6855,51.7045,221135.0
2022-08-26 15:30:00,54.58,54.6,54.44,54.46,1233416.0,51.695,51.714,51.5624,51.5814,1233416.0
2022-08-29 09:30:00,53.9,54.08,53.85,53.98,276321.0,51.051,51.2214,51.0036,51.1267,276321.0
2022-08-29 10:00:00,53.97,54.1,53.94,54.03,290090.0,51.1173,51.2404,51.0888,51.1741,290090.0
2022-08-29 10:30:00,54.03,54.07,53.79,53.82,260597.0,51.1741,51.212,50.9468,50.9752,260597.0
2022-08-29 11:00:00,53.81,53.96,53.81,53.91,172118.0,50.9657,51.1078,50.9657,51.0604,172118.0
2022-08-29 11:30:00,53.91,53.99,53.85,53.97,120202.0,51.0604,51.1362,51.0036,51.1173,120202.0
2022-08-29 12:00:00,53.98,54.03,53.94,53.95,114477.0,51.1267,51.1741,51.0888,51.0983,114477.0
2022-08-29 12:30:00,53.94,54.09,53.93,54.05,58004.0,51.0888,51.2309,51.0794,51.193,58004.0
2022-08-29 13:00:00,54.05,54.1,53.97,54.02,61717.0,51.193,51.2404,51.1173,51.1646,61717.0
2022-08-29 13:30:00,54.01,54.1,54.01,54.04,63400.0,51.1551,51.2404,51.1551,51.1836,63400.0
2022-08-29 14:00:00,54.04,54.04,53.92,53.94,146793.0,51.1836,51.1836,51.0699,51.0888,146793.0
2022-08-29 14:30:00,53.95,54.02,53.92,53.99,176361.0,51.0983,51.1646,51.0699,51.1362,176361.0
2022-08-29 15:00:00,53.99,54.05,53.94,53.95,256409.0,51.1362,51.193,51.0888,51.0983,256409.0
2022-08-29 15:30:00,53.96,53.99,53.89,53.92,948368.0,51.1078,51.1362,51.0415,51.0699,948368.0
2022-08-30 09:30:00,54.49,54.56,54.32,54.36,446487.0,51.6098,51.6761,51.4488,51.4866,446487.0
2022-08-30 10:00:00,54.35,54.36,54.06,54.08,506918.0,51.4772,51.4866,51.2025,51.2214,506918.0
2022-08-30 10:30:00,54.07,54.09,53.76,53.94,456521.0,51.212,51.2309,50.9184,51.0888,456521.0
2022-08-30 11:00:00,53.94,54.04,53.85,53.99,268625.0,51.0888,51.1836,51.0036,51.1362,268625.0
2022-08-30 11:30:00,53.99,54.11,53.91,53.98,238132.0,51.1362,51.2499,51.0604,51.1267,238132.0
2022-08-30 12:00:00,53.97,54.03,53.91,53.95,133276.0,51.1173,51.1741,51.0604,51.0983,133276.0
2022-08-30 12:30:00,53.95,53.95,53.83,53.9,91368.0,51.0983,51.0983,50.9847,51.051,91368.0
2022-08-30 13:00:00,53.89,53.91,53.78,53.81,80004.0,51.0415,51.0604,50.9373,50.9657,80004.0
2022-08-30 13:30:00,53.8,53.87,53.75,53.83,141375.0,50.9562,51.0225,50.9089,50.9847,141375.0
2022-08-30 14:00:00,53.83,53.89,53.8,53.81,114331.0,50.9847,51.0415,50.9562,50.9657,114331.0
2022-08-30 14:30:00,53.81,53.87,53.79,53.83,212965.0,50.9657,51.0225,50.9468,50.9847,212965.0
2022-08-30 15:00:00,53.83,53.99,53.81,53.86,221932.0,50.9847,51.1362,50.9657,51.0131,221932.0
2022-08-30 15:30:00,53.87,53.89,53.79,53.84,852031.0,51.0225,51.0415,50.9468,50.9941,852031.0
2022-08-31 09:30:00,53.96,54.11,53.91,53.99,238866.0,51.1078,51.2499,51.0604,51.1362,238866.0
2022-08-31 10:00:00,53.98,54.03,53.9,53.9,154524.0,51.1267,51.1741,51.051,51.051,154524.0
2022-08-31 10:30:00,53.89,54.07,53.89,53.92,873002.0,51.0415,51.212,51.0415,51.0699,873002.0
2022-08-31 11:00:00,53.92,53.93,53.8,53.86,763392.0,51.0699,51.0794,50.9562,51.0131,763392.0
2022-08-31 11:30:00,53.86,53.93,53.83,53.91,133082.0,51.0131,51.0794,50.9847,51.0604,133082.0
2022-08-31 12:00:00,53.91,53.91,53.8,53.82,54284.0,51.0604,51.0604,50.9562,50.9752,54284.0
2022-08-31 12:30:00,53.82,53.85,53.76,53.78,100409.0,50.9752,51.0036,50.9184,50.9373,100409.0
2022-08-31 13:00:00,53.79,53.86,53.74,53.76,92435.0,50.9468,51.0131,50.8994,50.9184,92435.0
2022-08-31 13:30:00,53.75,53.75,53.67,53.72,42676.0,50.9089,50.9089,50.8331,50.8805,42676.0
2022-08-31 14:00:00,53.71,53.79,53.68,53.76,118215.0,50.871,50.9468,50.8426,50.9184,118215.0
2022-08-31 14:30:00,53.76,53.76,53.65,53.69,118064.0,50.9184,50.9184,50.8142,50.8521,118064.0
2022-08-31 15:00:00,53.69,53.79,53.66,53.7,211454.0,50.8521,50.9468,50.8236,50.8615,211454.0
2022-08-31 15:30:00,53.69,53.73,53.59,53.6,1225024.0,50.8521,50.8899,50.7573,50.7668,1225024.0
2022-09-01 09:30:00,52.96,53.06,52.94,52.99,784381.0,50.1606,50.2554,50.1417,50.1891,784381.0
2022-09-01 10:00:00,52.99,52.99,52.65,52.92,359307.0,50.1891,50.1891,49.867,50.1228,359307.0
2022-09-01 10:30:00,52.92,52.93,52.59,52.66,402225.0,50.1228,50.1322,49.8102,49.8765,402225.0
2022-09-01 11:00:00,52.65,52.83,52.65,52.71,230354.0,49.867,50.0375,49.867,49.9239,230354.0
2022-09-01 11:30:00,52.72,52.83,52.7,52.74,394656.0,49.9333,50.0375,49.9144,49.9523,394656.0
2022-09-01 12:00:00,52.74,52.84,52.74,52.82,175792.0,49.9523,50.047,49.9523,50.028,175792.0
2022-09-01 12:30:00,52.82,52.83,52.67,52.7,175786.0,50.028,50.0375,49.886,49.9144,175786.0
2022-09-01 13:00:00,52.7,52.87,52.68,52.86,350836.0,49.9144,50.0754,49.8954,50.0659,350836.0
2022-09-01 13:30:00,52.86,52.87,52.76,52.79,129655.0,50.0659,50.0754,49.9712,49.9996,129655.0
2022-09-01 14:00:00,52.8,52.94,52.79,52.92,143644.0,50.0091,50.1417,49.9996,50.1228,143644.0
2022-09-01 14:30:00,52.93,52.96,52.84,52.84,223730.0,50.1322,50.1606,50.047,50.047,223730.0
2022-09-01 15:00:00,52.84,53.01,52.83,52.86,437840.0,50.047,50.208,50.0375,50.0659,437840.0
2022-09-01 15:30:00,52.86,52.97,52.82,52.96,1191691.0,50.0659,50.1701,50.028,50.1606,1191691.0
2022-09-02 09:30:00,52.92,52.92,52.74,52.81,385160.0,50.1228,50.1228,49.9523,50.0186,385160.0
2022-09-02 10:00:00,52.82,52.97,52.76,52.97,340149.0,50.028,50.1701,49.9712,50.1701,340149.0
2022-09-02 10:30:00,52.97,53.09,52.95,53.08,297613.0,50.1701,50.2838,50.1512,50.2743,297613.0
2022-09-02 11:00:00,53.08,53.17,53.05,53.11,206265.0,50.2743,50.3595,50.2459,50.3027,206265.0
2022-09-02 11:30:00,53.1,53.15,53.01,53.15,114324.0,50.2932,50.3406,50.208,50.3406,114324.0
2022-09-02 12:00:00,53.16,53.17,52.93,52.93,425873.0,50.3501,50.3595,50.1322,50.1322,425873.0
2022-09-02 12:30:00,52.94,52.98,52.69,52.73,293742.0,50.1417,50.1796,49.9049,49.9428,293742.0
2022-09-02 13:00:00,52.73,52.73,52.5,52.52,281667.0,49.9428,49.9428,49.725,49.7439,281667.0
2022-09-02 13:30:00,52.52,52.56,52.42,52.46,382422.0,49.7439,49.7818,49.6492,49.6871,382422.0
2022-09-02 14:00:00,52.45,52.58,52.45,52.58,263313.0,49.6776,49.8007,49.6776,49.8007,263313.0
2022-09-02 14:30:00,52.57,52.6,52.45,52.45,113036.0,49.7913,49.8197,49.6776,49.6776,113036.0
2022-09-02 15:00:00,52.45,52.56,52.43,52.46,333738.0,49.6776,49.7818,49.6587,49.6871,333738.0
2022-09-02 15:30:00,52.46,52.46,52.29,52.39,1047568.0,49.6871,49.6871,49.5261,49.6208,1047568.0
2022-09-06 09:30:00,51.92,51.95,51.72,51.76,479922.0,49.1756,49.204,48.9862,49.0241,479922.0
2022-09-06 10:00:00,51.75,51.75,51.46,51.66,576174.0,49.0146,49.0146,48.7399,48.9294,576174.0
2022-09-06 10:30:00,51.65,51.82,51.61,51.79,429479.0,48.9199,49.0809,48.882,49.0525,429479.0
2022-09-06 11:00:00,51.78,51.9,51.66,51.68,269860.0,49.043,49.1567,48.9294,48.9483,269860.0
2022-09-06 11:30:00,51.67,51.79,51.66,51.76,280490.0,48.9388,49.0525,48.9294,49.0241,280490.0
2022-09-06 12:00:00,51.75,51.78,51.54,51.6,178585.0,49.0146,49.043,48.8157,48.8725,178585.0
2022-09-06 12:30:00,51.6,51.62,51.52,51.6,178189.0,48.8725,48.8915,48.7968,48.8725,178189.0
2022-09-06 13:00:00,51.6,51.6,51.45,51.47,254026.0,48.8725,48.8725,48.7305,48.7494,254026.0
2022-09-06 13:30:00,51.46,51.53,51.42,51.51,530149.0,48.7399,48.8062,48.702,48.7873,530149.0
2022-09-06 14:00:00,51.5,51.6,51.49,51.56,208810.0,48.7778,48.8725,48.7683,48.8346,208810.0
2022-09-06 14:30:00,51.57,51.6,51.5,51.54,105474.0,48.8441,48.8725,48.7778,48.8157,105474.0
2022-09-06 15:00:00,51.53,51.61,51.51,51.55,306415.0,48.8062,48.882,48.7873,48.8252,306415.0
2022-09-06 15:30:00,51.55,51.59,51.49,51.58,969684.0,48.8252,48.8631,48.7683,48.8536,969684.0
2022-09-07 09:30:00,50.83,50.98,50.8,50.87,299675.0,48.1432,48.2853,48.1148,48.1811,299675.0
2022-09-07 10:00:00,50.87,50.99,50.83,50.97,531494.0,48.1811,48.2948,48.1432,48.2758,531494.0
2022-09-07 10:30:00,50.98,51.13,50.98,51.03,308851.0,48.2853,48.4274,48.2853,48.3327,308851.0
2022-09-07 11:00:00,51.03,51.17,51.0,51.1,315761.0,48.3327,48.4653,48.3042,48.399,315761.0
2022-09-07 11:30:00,51.1,51.16,51.06,51.11,120333.0,48.399,48.4558,48.3611,48.4084,120333.0
2022-09-07 12:00:00,51.11,51.12,51.0,51.05,257655.0,48.4084,48.4179,48.3042,48.3516,257655.0
2022-09-07 12:30:00,51.05,51.2,51.04,51.14,272905.0,48.3516,48.4937,48.3421,48.4368,272905.0
2022-09-07 13:00:00,51.14,51.28,51.14,51.22,152155.0,48.4368,48.5694,48.4368,48.5126,152155.0
2022-09-07 13:30:00,51.22,51.39,51.21,51.35,266837.0,48.5126,48.6736,48.5031,48.6357,266837.0
2022-09-07 14:00:00,51.35,51.39,51.28,51.33,335589.0,48.6357,48.6736,48.5694,48.6168,335589.0
2022-09-07 14:30:00,51.33,51.37,51.31,51.35,148544.0,48.6168,48.6547,48.5979,48.6357,148544.0
2022-09-07 15:00:00,51.35,51.46,51.35,51.46,269760.0,48.6357,48.7399,48.6357,48.7399,269760.0
2022-09-07 15:30:00,51.45,51.52,51.43,51.5,769645.0,48.7305,48.7968,48.7115,48.7778,769645.0
2022-09-08 09:30:00,51.63,51.87,51.55,51.83,341124.0,48.9009,49.1283,48.8252,49.0904,341124.0
2022-09-08 10:00:00,51.82,51.94,51.69,51.91,608392.0,49.0809,49.1946,48.9578,49.1661,608392.0
2022-09-08 10:30:00,51.9,52.06,51.88,52.05,439564.0,49.1567,49.3082,49.1377,49.2987,439564.0
2022-09-08 11:00:00,52.05,52.12,52.01,52.1,283729.0,49.2987,49.365,49.2609,49.3461,283729.0
2022-09-08 11:30:00,52.1,52.12,51.97,51.98,262849.0,49.3461,49.365,49.223,49.2324,262849.0
2022-09-08 12:00:00,51.98,52.0,51.64,51.75,254004.0,49.2324,49.2514,48.9104,49.0146,254004.0
2022-09-08 12:30:00,51.75,51.9,51.73,51.88,101943.0,49.0146,49.1567,48.9957,49.1377,101943.0
2022-09-08 13:00:00,51.88,52.01,51.78,51.99,154845.0,49.1377,49.2609,49.043,49.2419,154845.0
2022-09-08 13:30:00,51.99,52.04,51.92,51.96,126512.0,49.2419,49.2893,49.1756,49.2135,126512.0
2022-09-08 14:00:00,51.96,52.03,51.94,52.01,114762.0,49.2135,49.2798,49.1946,49.2609,114762.0
2022-09-08 14:30:00,52.02,52.06,51.92,51.93,184086.0,49.2703,49.3082,49.1756,49.1851,184086.0
2022-09-08 15:00:00,51.94,51.99,51.88,51.97,201474.0,49.1946,49.2419,49.1377,49.223,201474.0
2022-09-08 15:30:00,51.97,52.11,51.94,52.09,910426.0,49.223,49.3556,49.1946,49.3366,910426.0
2022-09-09 09:30:00,52.72,52.85,52.7,52.84,620597.0,49.9333,50.0565,49.9144,50.047,620597.0
2022-09-09 10:00:00,52.84,52.97,52.81,52.87,608688.0,50.047,50.1701,50.0186,50.0754,608688.0
2022-09-09 10:30:00,52.88,52.98,52.85,52.93,522521.0,50.0849,50.1796,50.0565,50.1322,522521.0
2022-09-09 11:00:00,52.94,52.94,52.85,52.9,225225.0,50.1417,50.1417,50.0565,50.1038,225225.0
2022-09-09 11:30:00,52.91,52.95,52.88,52.94,364112.0,50.1133,50.1512,50.0849,50.1417,364112.0
2022-09-09 12:00:00,52.94,52.95,52.84,52.87,164435.0,50.1417,50.1512,50.047,50.0754,164435.0
2022-09-09 12:30:00,52.87,52.95,52.86,52.95,347612.0,50.0754,50.1512,50.0659,50.1512,347612.0
2022-09-09 13:00:00,52.94,52.99,52.91,52.94,97055.0,50.1417,50.1891,50.1133,50.1417,97055.0
2022-09-09 13:30:00,52.95,52.98,52.92,52.97,462509.0,50.1512,50.1796,50.1228,50.1701,462509.0
2022-09-09 14:00:00,52.97,53.0,52.92,53.0,115844.0,50.1701,50.1985,50.1228,50.1985,115844.0
2022-09-09 14:30:00,53.0,53.01,52.95,52.99,117938.0,50.1985,50.208,50.1512,50.1891,117938.0
2022-09-09 15:00:00,52.98,53.06,52.98,53.04,601284.0,50.1796,50.2554,50.1796,50.2364,601284.0
2022-09-09 15:30:00,53.03,53.09,53.03,53.06,682525.0,50.2269,50.2838,50.2269,50.2554,682525.0
2022-09-12 09:30:00,53.12,53.31,53.07,53.31,197178.0,50.3122,50.4921,50.2648,50.4921,197178.0
2022-09-12 10:00:00,53.32,53.38,53.3,53.36,359036.0,50.5016,50.5584,50.4827,50.5395,359036.0
2022-09-12 10:30:00,53.35,53.41,53.29,53.38,176950.0,50.53,50.5869,50.4732,50.5584,176950.0
2022-09-12 11:00:00,53.37,53.39,53.26,53.38,149580.0,50.549,50.5679,50.4448,50.5584,149580.0
2022-09-12 11:30:00,53.38,53.39,53.18,53.21,139334.0,50.5584,50.5679,50.369,50.3974,139334.0
2022-09-12 12:00:00,53.22,53.28,53.21,53.26,328302.0,50.4069,50.4637,50.3974,50.4448,328302.0
2022-09-12 12:30:00,53.26,53.32,53.25,53.29,602626.0,50.4448,50.5016,50.4353,50.4732,602626.0
2022-09-12 13:00:00,53.29,53.29,53.2,53.27,167172.0,50.4732,50.4732,50.388,50.4543,167172.0
2022-09-12 13:30:00,53.28,53.29,53.22,53.26,164801.0,50.4637,50.4732,50.4069,50.4448,164801.0
2022-09-12 14:00:00,53.26,53.26,53.12,53.13,262581.0,50.4448,50.4448,50.3122,50.3217,262581.0
2022-09-12 14:30:00,53.12,53.17,53.1,53.16,108153.0,50.3122,50.3595,50.2932,50.3501,108153.0
2022-09-12 15:00:00,53.15,53.18,53.11,53.13,121166.0,50.3406,50.369,50.3027,50.3217,121166.0
2022-09-12 15:30:00,53.12,53.15,53.06,53.1,1059949.0,50.3122,50.3406,50.2554,50.2932,1059949.0
2022-09-13 09:30:00,52.13,52.32,52.06,52.17,803430.0,49.3745,49.5545,49.3082,49.4124,803430.0
2022-09-13 10:00:00,52.17,52.2,52.05,52.13,411267.0,49.4124,49.4408,49.2987,49.3745,411267.0
2022-09-13 10:30:00,52.12,52.14,51.9,51.9,167460.0,49.365,49.384,49.1567,49.1567,167460.0
2022-09-13 11:00:00,51.9,51.94,51.85,51.89,175279.0,49.1567,49.1946,49.1093,49.1472,175279.0
2022-09-13 11:30:00,51.89,51.93,51.83,51.84,296991.0,49.1472,49.1851,49.0904,49.0998,296991.0
2022-09-13 12:00:00,51.84,51.91,51.81,51.82,122476.0,49.0998,49.1661,49.0714,49.0809,122476.0
2022-09-13 12:30:00,51.82,51.88,51.8,51.88,118502.0,49.0809,49.1377,49.062,49.1377,118502.0
2022-09-13 13:00:00,51.87,51.94,51.84,51.93,325170.0,49.1283,49.1946,49.0998,49.1851,325170.0
2022-09-13 13:30:00,51.92,51.94,51.73,51.74,195899.0,49.1756,49.1946,48.9957,49.0051,195899.0
2022-09-13 14:00:00,51.74,51.79,51.69,51.75,341347.0,49.0051,49.0525,48.9578,49.0146,341347.0
2022-09-13 14:30:00,51.75,51.75,51.59,51.62,494810.0,49.0146,49.0146,48.8631,48.8915,494810.0
2022-09-13 15:00:00,51.62,51.65,51.48,51.48,1047569.0,48.8915,48.9199,48.7589,48.7589,1047569.0
2022-09-13 15:30:00,51.48,51.49,51.31,51.37,3830382.0,48.7589,48.7683,48.5979,48.6547,3830382.0
2022-09-14 09:30:00,52.2,52.28,52.14,52.25,882360.0,49.4408,49.5166,49.384,49.4882,882360.0
2022-09-14 10:00:00,52.25,52.28,52.03,52.03,365415.0,49.4882,49.5166,49.2798,49.2798,365415.0
2022-09-14 10:30:00,52.03,52.33,52.01,52.29,434146.0,49.2798,49.5639,49.2609,49.5261,434146.0
2022-09-14 11:00:00,52.3,52.35,52.17,52.17,218394.0,49.5355,49.5829,49.4124,49.4124,218394.0
2022-09-14 11:30:00,52.18,52.26,52.14,52.15,123906.0,49.4219,49.4976,49.384,49.3935,123906.0
2022-09-14 12:00:00,52.16,52.19,52.13,52.15,101016.0,49.4029,49.4313,49.3745,49.3935,101016.0
2022-09-14 12:30:00,52.15,52.24,52.13,52.18,65327.0,49.3935,49.4787,49.3745,49.4219,65327.0
2022-09-14 13:00:00,52.19,52.21,52.11,52.14,103456.0,49.4313,49.4503,49.3556,49.384,103456.0
2022-09-14 13:30:00,52.14,52.15,51.99,52.02,131140.0,49.384,49.3935,49.2419,49.2703,131140.0
2022-09-14 14:00:00,52.01,52.05,51.97,52.02,186175.0,49.2609,49.2987,49.223,49.2703,186175.0
2022-09-14 14:30:00,52.03,52.08,51.97,51.97,198642.0,49.2798,49.3272,49.223,49.223,198642.0
2022-09-14 15:00:00,51.97,51.99,51.86,51.9,254139.0,49.223,49.2419,49.1188,49.1567,254139.0
2022-09-14 15:30:00,51.9,52.08,51.83,52.08,1270973.0,49.1567,49.3272,49.0904,49.3272,1270973.0
2022-09-15 09:30:00,51.79,52.05,51.73,52.05,240342.0,49.0525,49.2987,48.9957,49.2987,240342.0
2022-09-15 10:00:00,52.05,52.13,51.92,51.92,109326.0,49.2987,49.3745,49.1756,49.1756,109326.0
2022-09-15 10:30:00,51.92,52.02,51.79,51.8,297083.0,49.1756,49.2703,49.0525,49.062,297083.0
2022-09-15 11:00:00,51.8,51.89,51.77,51.87,148134.0,49.062,49.1472,49.0335,49.1283,148134.0
2022-09-15 11:30:00,51.86,51.88,51.7,51.74,170981.0,49.1188,49.1377,48.9672,49.0051,170981.0
2022-09-15 12:00:00,51.75,51.81,51.71,51.77,155415.0,49.0146,49.0714,48.9767,49.0335,155415.0
2022-09-15 12:30:00,51.77,51.85,51.77,51.85,137143.0,49.0335,49.1093,49.0335,49.1093,137143.0
2022-09-15 13:00:00,51.86,52.02,51.86,51.99,170925.0,49.1188,49.2703,49.1188,49.2419,170925.0
2022-09-15 13:30:00,51.98,51.98,51.86,51.9,132141.0,49.2324,49.2324,49.1188,49.1567,132141.0
2022-09-15 14:00:00,51.9,51.9,51.78,51.84,234179.0,49.1567,49.1567,49.043,49.0998,234179.0
2022-09-15 14:30:00,51.83,51.87,51.72,51.73,131047.0,49.0904,49.1283,48.9862,48.9957,131047.0
2022-09-15 15:00:00,51.73,51.74,51.6,51.62,207571.0,48.9957,49.0051,48.8725,48.8915,207571.0
2022-09-15 15:30:00,51.62,51.75,51.6,51.68,1147752.0,48.8915,49.0146,48.8725,48.9483,1147752.0
2022-09-16 09:30:00,51.56,51.57,51.44,51.47,280908.0,48.8346,48.8441,48.721,48.7494,280908.0
2022-09-16 10:00:00,51.47,51.71,51.47,51.65,186383.0,48.7494,48.9767,48.7494,48.9199,186383.0
2022-09-16 10:30:00,51.65,51.77,51.63,51.63,246242.0,48.9199,49.0335,48.9009,48.9009,246242.0
2022-09-16 11:00:00,51.62,51.68,51.56,51.59,172107.0,48.8915,48.9483,48.8346,48.8631,172107.0
2022-09-16 11:30:00,51.58,51.62,51.55,51.62,127417.0,48.8536,48.8915,48.8252,48.8915,127417.0
2022-09-16 12:00:00,51.63,51.66,51.51,51.52,310865.0,48.9009,48.9294,48.7873,48.7968,310865.0
2022-09-16 12:30:00,51.52,51.57,51.5,51.57,79371.0,48.7968,48.8441,48.7778,48.8441,79371.0
2022-09-16 13:00:00,51.56,51.57,51.49,51.51,101350.0,48.8346,48.8441,48.7683,48.7873,101350.0
2022-09-16 13:30:00,51.5,51.55,51.46,51.47,167330.0,48.7778,48.8252,48.7399,48.7494,167330.0
2022-09-16 14:00:00,51.47,51.58,51.46,51.56,329121.0,48.7494,48.8536,48.7399,48.8346,329121.0
2022-09-16 14:30:00,51.56,51.64,51.53,51.6,194240.0,48.8346,48.9104,48.8062,48.8725,194240.0
2022-09-16 15:00:00,51.6,51.7,51.57,51.61,165857.0,48.8725,48.9672,48.8441,48.882,165857.0
2022-09-16 15:30:00,51.61,51.66,51.54,51.6,1116331.0,48.882,48.9294,48.8157,48.8725,1116331.0
2022-09-19 09:30:00,51.22,51.5,51.22,51.45,190870.0,48.5126,48.7778,48.5126,48.7305,190870.0
2022-09-19 10:00:00,51.44,51.56,51.35,51.56,243139.0,48.721,48.8346,48.6357,48.8346,243139.0
2022-09-19 10:30:00,51.56,51.74,51.54,51.7,171908.0,48.8346,49.0051,48.8157,48.9672,171908.0
2022-09-19 11:00:00,51.7,51.8,51.63,51.63,142043.0,48.9672,49.062,48.9009,48.9009,142043.0
2022-09-19 11:30:00,51.64,51.64,51.55,51.59,66769.0,48.9104,48.9104,48.8252,48.8631,66769.0
2022-09-19 12:00:00,51.59,51.68,51.57,51.65,110572.0,48.8631,48.9483,48.8441,48.9199,110572.0
2022-09-19 12:30:00,51.65,51.77,51.64,51.76,125605.0,48.9199,49.0335,48.9104,49.0241,125605.0
2022-09-19 13:00:00,51.76,51.78,51.71,51.78,83441.0,49.0241,49.043,48.9767,49.043,83441.0
2022-09-19 13:30:00,51.77,51.78,51.66,51.69,131255.0,49.0335,49.043,48.9294,48.9578,131255.0
2022-09-19 14:00:00,51.69,51.7,51.61,51.65,114059.0,48.9578,48.9672,48.882,48.9199,114059.0
2022-09-19 14:30:00,51.65,51.74,51.64,51.73,141858.0,48.9199,49.0051,48.9104,48.9957,141858.0
2022-09-19 15:00:00,51.74,51.87,51.74,51.83,301776.0,49.0051,49.1283,49.0051,49.0904,301776.0
2022-09-19 15:30:00,51.83,51.89,51.81,51.83,884669.0,49.0904,49.1472,49.0714,49.0904,884669.0
2022-09-20 09:30:00,51.32,51.35,51.25,51.3,437771.0,48.6073,48.6357,48.541,48.5884,437771.0
2022-09-20 10:00:00,51.3,51.36,51.26,51.3,466453.0,48.5884,48.6452,48.5505,48.5884,466453.0
2022-09-20 10:30:00,51.3,51.32,51.19,51.31,170648.0,48.5884,48.6073,48.4842,48.5979,170648.0
2022-09-20 11:00:00,51.31,51.36,51.27,51.28,157041.0,48.5979,48.6452,48.56,48.5694,157041.0
2022-09-20 11:30:00,51.28,51.41,51.26,51.4,221989.0,48.5694,48.6926,48.5505,48.6831,221989.0
2022-09-20 12:00:00,51.4,51.42,51.29,51.29,72083.0,48.6831,48.702,48.5789,48.5789,72083.0
2022-09-20 12:30:00,51.3,51.3,51.24,51.28,181951.0,48.5884,48.5884,48.5316,48.5694,181951.0
2022-09-20 13:00:00,51.28,51.29,51.15,51.16,191388.0,48.5694,48.5789,48.4463,48.4558,191388.0
2022-09-20 13:30:00,51.15,51.17,51.07,51.09,224545.0,48.4463,48.4653,48.3705,48.3895,224545.0
2022-09-20 14:00:00,51.1,51.16,51.08,51.13,198992.0,48.399,48.4558,48.38,48.4274,198992.0
2022-09-20 14:30:00,51.12,51.19,51.05,51.16,243228.0,48.4179,48.4842,48.3516,48.4558,243228.0
2022-09-20 15:00:00,51.15,51.26,51.13,51.24,282799.0,48.4463,48.5505,48.4274,48.5316,282799.0
2022-09-20 15:30:00,51.24,51.32,51.19,51.27,968207.0,48.5316,48.6073,48.4842,48.56,968207.0
2022-09-21 09:30:00,51.07,51.08,50.93,50.94,427083.0,48.3705,48.38,48.2379,48.2474,427083.0
2022-09-21 10:00:00,50.94,51.06,50.93,51.06,136489.0,48.2474,48.3611,48.2379,48.3611,136489.0
2022-09-21 10:30:00,51.06,51.08,51.0,51.02,162685.0,48.3611,48.38,48.3042,48.3232,162685.0
2022-09-21 11:00:00,51.02,51.06,50.97,51.03,105617.0,48.3232,48.3611,48.2758,48.3327,105617.0
2022-09-21 11:30:00,51.04,51.11,51.04,51.07,149011.0,48.3421,48.4084,48.3421,48.3705,149011.0
2022-09-21 12:00:00,51.07,51.09,51.03,51.07,364519.0,48.3705,48.3895,48.3327,48.3705,364519.0
2022-09-21 12:30:00,51.07,51.09,50.97,50.97,115792.0,48.3705,48.3895,48.2758,48.2758,115792.0
2022-09-21 13:00:00,50.97,50.99,50.94,50.97,107177.0,48.2758,48.2948,48.2474,48.2758,107177.0
2022-09-21 13:30:00,50.98,51.12,50.98,51.07,139176.0,48.2853,48.4179,48.2853,48.3705,139176.0
2022-09-21 14:00:00,51.05,51.05,50.57,50.74,450518.0,48.3516,48.3516,47.897,48.058,450518.0
2022-09-21 14:30:00,50.72,51.54,50.63,51.45,737517.0,48.039,48.8157,47.9538,48.7305,737517.0
2022-09-21 15:00:00,51.47,51.49,50.89,50.89,524375.0,48.7494,48.7683,48.2001,48.2001,524375.0
2022-09-21 15:30:00,50.89,50.97,50.63,50.66,841208.0,48.2001,48.2758,47.9538,47.9822,841208.0
2022-09-22 09:30:00,51.36,51.42,51.03,51.09,693753.0,48.6452,48.702,48.3327,48.3895,693753.0
2022-09-22 10:00:00,51.09,51.37,51.01,51.19,845338.0,48.3895,48.6547,48.3137,48.4842,845338.0
2022-09-22 10:30:00,51.19,51.21,50.95,50.97,702215.0,48.4842,48.5031,48.2569,48.2758,702215.0
2022-09-22 11:00:00,50.97,50.98,50.84,50.92,635555.0,48.2758,48.2853,48.1527,48.2285,635555.0
2022-09-22 11:30:00,50.91,51.06,50.89,50.96,260480.0,48.219,48.3611,48.2001,48.2664,260480.0
2022-09-22 12:00:00,50.95,51.03,50.87,50.98,219134.0,48.2569,48.3327,48.1811,48.2853,219134.0
2022-09-22 12:30:00,50.97,51.03,50.93,50.98,154251.0,48.2758,48.3327,48.2379,48.2853,154251.0
2022-09-22 13:00:00,50.98,51.02,50.9,51.01,194263.0,48.2853,48.3232,48.2095,48.3137,194263.0
2022-09-22 13:30:00,51.02,51.06,50.97,51.02,127917.0,48.3232,48.3611,48.2758,48.3232,127917.0
2022-09-22 14:00:00,51.02,51.03,50.88,50.93,177289.0,48.3232,48.3327,48.1906,48.2379,177289.0
2022-09-22 14:30:00,50.92,51.0,50.89,50.96,183720.0,48.2285,48.3042,48.2001,48.2664,183720.0
2022-09-22 15:00:00,50.96,51.1,50.95,51.07,217389.0,48.2664,48.399,48.2569,48.3705,217389.0
2022-09-22 15:30:00,51.07,51.22,51.05,51.06,983527.0,48.3705,48.5126,48.3516,48.3611,983527.0
2022-09-23 09:30:00,50.25,50.35,50.07,50.09,756445.0,47.5939,47.6886,47.4234,47.4423,756445.0
2022-09-23 10:00:00,50.09,50.18,50.05,50.15,510274.0,47.4423,47.5276,47.4045,47.4992,510274.0
2022-09-23 10:30:00,50.15,50.16,50.0,50.0,547701.0,47.4992,47.5086,47.3571,47.3571,547701.0
2022-09-23 11:00:00,50.0,50.12,49.96,50.04,244703.0,47.3571,47.4708,47.3192,47.395,244703.0
2022-09-23 11:30:00,50.04,50.09,49.93,49.97,195529.0,47.395,47.4423,47.2908,47.3287,195529.0
2022-09-23 12:00:00,49.97,49.98,49.8,49.81,161760.0,47.3287,47.3382,47.1677,47.1771,161760.0
2022-09-23 12:30:00,49.81,49.97,49.78,49.96,226997.0,47.1771,47.3287,47.1487,47.3192,226997.0
2022-09-23 13:00:00,49.96,50.07,49.89,49.89,324366.0,47.3192,47.4234,47.2529,47.2529,324366.0
2022-09-23 13:30:00,49.89,49.96,49.87,49.93,191322.0,47.2529,47.3192,47.234,47.2908,191322.0
2022-09-23 14:00:00,49.93,49.98,49.8,49.87,261121.0,47.2908,47.3382,47.1677,47.234,261121.0
2022-09-23 14:30:00,49.86,49.87,49.73,49.76,269926.0,47.2245,47.234,47.1014,47.1298,269926.0
2022-09-23 15:00:00,49.76,49.94,49.75,49.94,433479.0,47.1298,47.3003,47.1203,47.3003,433479.0
2022-09-23 15:30:00,49.94,50.07,49.91,50.06,1086947.0,47.3003,47.4234,47.2719,47.4139,1086947.0
2022-09-26 09:30:00,49.39,49.59,49.36,49.55,683375.0,46.7793,46.9688,46.7509,46.9309,683375.0
2022-09-26 10:00:00,49.55,49.67,49.43,49.62,208730.0,46.9309,47.0445,46.8172,46.9972,208730.0
2022-09-26 10:30:00,49.61,49.62,49.43,49.47,174150.0,46.9877,46.9972,46.8172,46.8551,174150.0
2022-09-26 11:00:00,49.47,49.5,49.3,49.3,288851.0,46.8551,46.8835,46.6941,46.6941,288851.0
2022-09-26 11:30:00,49.31,49.35,49.21,49.31,217757.0,46.7036,46.7415,46.6089,46.7036,217757.0
2022-09-26 12:00:00,49.3,49.3,49.13,49.16,192244.0,46.6941,46.6941,46.5331,46.5615,192244.0
2022-09-26 12:30:00,49.16,49.27,49.12,49.25,195840.0,46.5615,46.6657,46.5236,46.6467,195840.0
2022-09-26 13:00:00,49.24,49.24,49.04,49.08,248085.0,46.6373,46.6373,46.4478,46.4857,248085.0
2022-09-26 13:30:00,49.07,49.14,49.01,49.03,259895.0,46.4763,46.5426,46.4194,46.4384,259895.0
2022-09-26 14:00:00,49.03,49.17,49.03,49.08,154339.0,46.4384,46.571,46.4384,46.4857,154339.0
2022-09-26 14:30:00,49.08,49.29,49.02,49.22,202294.0,46.4857,46.6846,46.4289,46.6183,202294.0
2022-09-26 15:00:00,49.22,49.3,49.17,49.22,262669.0,46.6183,46.6941,46.571,46.6183,262669.0
2022-09-26 15:30:00,49.22,49.37,49.17,49.22,1057946.0,46.6183,46.7604,46.571,46.6183,1057946.0
2022-09-27 09:30:00,49.25,49.38,49.17,49.27,514497.0,46.6467,46.7699,46.571,46.6657,514497.0
2022-09-27 10:00:00,49.27,49.28,49.05,49.09,540387.0,46.6657,46.6752,46.4573,46.4952,540387.0
2022-09-27 10:30:00,49.09,49.35,49.09,49.29,693011.0,46.4952,46.7415,46.4952,46.6846,693011.0
2022-09-27 11:00:00,49.29,49.31,48.98,49.01,174593.0,46.6846,46.7036,46.391,46.4194,174593.0
2022-09-27 11:30:00,49.01,49.09,48.91,48.91,169539.0,46.4194,46.4952,46.3247,46.3247,169539.0
2022-09-27 12:00:00,48.91,48.92,48.68,48.77,232798.0,46.3247,46.3342,46.1069,46.1921,232798.0
2022-09-27 12:30:00,48.76,48.84,48.71,48.79,161471.0,46.1826,46.2584,46.1353,46.2111,161471.0
2022-09-27 13:00:00,48.79,48.79,48.69,48.71,400680.0,46.2111,46.2111,46.1163,46.1353,400680.0
2022-09-27 13:30:00,48.7,48.74,48.61,48.66,126896.0,46.1258,46.1637,46.0406,46.0879,126896.0
2022-09-27 14:00:00,48.66,48.74,48.63,48.7,120064.0,46.0879,46.1637,46.0595,46.1258,120064.0
2022-09-27 14:30:00,48.69,48.88,48.65,48.85,153687.0,46.1163,46.2963,46.0785,46.2679,153687.0
2022-09-27 15:00:00,48.84,48.85,48.74,48.77,282369.0,46.2584,46.2679,46.1637,46.1921,282369.0
2022-09-27 15:30:00,48.77,48.9,48.69,48.83,925051.0,46.1921,46.3152,46.1163,46.2489,925051.0
2022-09-28 09:30:00,48.96,49.13,48.88,49.05,412130.0,46.3721,46.5331,46.2963,46.4573,412130.0
2022-09-28 10:00:00,49.04,49.25,48.97,49.25,424872.0,46.4478,46.6467,46.3815,46.6467,424872.0
2022-09-28 10:30:00,49.26,49.34,49.19,49.21,467698.0,46.6562,46.732,46.5899,46.6089,467698.0
2022-09-28 11:00:00,49.2,49.41,49.16,49.35,322091.0,46.5994,46.7983,46.5615,46.7415,322091.0
2022-09-28 11:30:00,49.35,49.58,49.28,49.58,371963.0,46.7415,46.9593,46.6752,46.9593,371963.0
2022-09-28 12:00:00,49.57,49.65,49.53,49.54,332356.0,46.9498,47.0256,46.9119,46.9214,332356.0
2022-09-28 12:30:00,49.55,49.63,49.52,49.62,136808.0,46.9309,47.0067,46.9025,46.9972,136808.0
2022-09-28 13:00:00,49.62,49.85,49.59,49.78,433150.0,46.9972,47.215,46.9688,47.1487,433150.0
2022-09-28 13:30:00,49.78,49.83,49.7,49.72,161222.0,47.1487,47.1961,47.073,47.0919,161222.0
2022-09-28 14:00:00,49.72,49.77,49.64,49.68,320261.0,47.0919,47.1393,47.0161,47.054,320261.0
2022-09-28 14:30:00,49.68,49.79,49.67,49.76,476117.0,47.054,47.1582,47.0445,47.1298,476117.0
2022-09-28 15:00:00,49.76,49.85,49.74,49.75,471741.0,47.1298,47.215,47.1108,47.1203,471741.0
2022-09-28 15:30:00,49.76,49.86,49.73,49.74,973232.0,47.1298,47.2245,47.1014,47.1108,973232.0
2022-09-29 09:30:00,49.3,49.41,49.08,49.09,426249.0,46.6941,46.7983,46.4857,46.4952,426249.0
2022-09-29 10:00:00,49.09,49.11,48.87,49.01,532501.0,46.4952,46.5141,46.2868,46.4194,532501.0
2022-09-29 10:30:00,49.01,49.12,48.86,49.09,255610.0,46.4194,46.5236,46.2774,46.4952,255610.0
2022-09-29 11:00:00,49.09,49.23,49.07,49.12,299588.0,46.4952,46.6278,46.4763,46.5236,299588.0
2022-09-29 11:30:00,49.11,49.3,49.1,49.26,193993.0,46.5141,46.6941,46.5047,46.6562,193993.0
2022-09-29 12:00:00,49.25,49.31,49.16,49.17,204834.0,46.6467,46.7036,46.5615,46.571,204834.0
2022-09-29 12:30:00,49.16,49.21,49.11,49.13,167601.0,46.5615,46.6089,46.5141,46.5331,167601.0
2022-09-29 13:00:00,49.12,49.16,49.05,49.12,187921.0,46.5236,46.5615,46.4573,46.5236,187921.0
2022-09-29 13:30:00,49.12,49.18,48.98,48.99,101162.0,46.5236,46.5804,46.391,46.4005,101162.0
2022-09-29 14:00:00,48.99,49.07,48.95,49.06,187352.0,46.4005,46.4763,46.3626,46.4668,187352.0
2022-09-29 14:30:00,49.06,49.15,49.02,49.02,215452.0,46.4668,46.552,46.4289,46.4289,215452.0
2022-09-29 15:00:00,49.02,49.18,49.01,49.13,390888.0,46.4289,46.5804,46.4194,46.5331,390888.0
2022-09-29 15:30:00,49.13,49.3,49.13,49.29,792667.0,46.5331,46.6941,46.5331,46.6846,792667.0
2022-09-30 09:30:00,48.86,49.07,48.83,49.02,579820.0,46.2774,46.4763,46.2489,46.4289,579820.0
2022-09-30 10:00:00,49.02,49.05,48.9,49.04,321180.0,46.4289,46.4573,46.3152,46.4478,321180.0
2022-09-30 10:30:00,49.04,49.16,49.01,49.16,510363.0,46.4478,46.5615,46.4194,46.5615,510363.0
2022-09-30 11:00:00,49.16,49.31,49.09,49.22,239232.0,46.5615,46.7036,46.4952,46.6183,239232.0
2022-09-30 11:30:00,49.23,49.27,49.01,49.04,148425.0,46.6278,46.6657,46.4194,46.4478,148425.0
2022-09-30 12:00:00,49.03,49.04,48.94,48.99,148456.0,46.4384,46.4478,46.3531,46.4005,148456.0
2022-09-30 12:30:00,48.99,49.07,48.99,49.03,122424.0,46.4005,46.4763,46.4005,46.4384,122424.0
2022-09-30 13:00:00,49.02,49.09,48.96,49.03,157365.0,46.4289,46.4952,46.3721,46.4384,157365.0
2022-09-30 13:30:00,49.03,49.03,48.86,48.9,180990.0,46.4384,46.4384,46.2774,46.3152,180990.0
2022-09-30 14:00:00,48.89,48.94,48.83,48.84,88367.0,46.3058,46.3531,46.2489,46.2584,88367.0
2022-09-30 14:30:00,48.86,48.89,48.71,48.72,237501.0,46.2774,46.3058,46.1353,46.1448,237501.0
2022-09-30 15:00:00,48.72,48.84,48.71,48.79,335123.0,46.1448,46.2584,46.1353,46.2111,335123.0
2022-09-30 15:30:00,48.8,48.85,48.72,48.83,1907332.0,46.2205,46.2679,46.1448,46.2489,1907332.0
2022-10-03 09:30:00,49.31,49.36,49.16,49.26,352717.0,46.7036,46.7509,46.5615,46.6562,352717.0
2022-10-03 10:00:00,49.26,49.68,49.26,49.62,534511.0,46.6562,47.054,46.6562,46.9972,534511.0
2022-10-03 10:30:00,49.63,49.75,49.62,49.72,270546.0,47.0067,47.1203,46.9972,47.0919,270546.0
2022-10-03 11:00:00,49.72,49.85,49.68,49.77,226605.0,47.0919,47.215,47.054,47.1393,226605.0
2022-10-03 11:30:00,49.77,49.8,49.65,49.66,166987.0,47.1393,47.1677,47.0256,47.0351,166987.0
2022-10-03 12:00:00,49.67,49.8,49.66,49.69,163152.0,47.0445,47.1677,47.0351,47.0635,163152.0
2022-10-03 12:30:00,49.68,49.75,49.66,49.75,191386.0,47.054,47.1203,47.0351,47.1203,191386.0
2022-10-03 13:00:00,49.75,49.8,49.72,49.76,161458.0,47.1203,47.1677,47.0919,47.1298,161458.0
2022-10-03 13:30:00,49.77,49.82,49.74,49.75,185832.0,47.1393,47.1866,47.1108,47.1203,185832.0
2022-10-03 14:00:00,49.74,49.87,49.74,49.87,176939.0,47.1108,47.234,47.1108,47.234,176939.0
2022-10-03 14:30:00,49.86,49.9,49.85,49.87,324128.0,47.2245,47.2624,47.215,47.234,324128.0
2022-10-03 15:00:00,49.87,49.87,49.77,49.84,196622.0,47.234,47.234,47.1393,47.2056,196622.0
2022-10-03 15:30:00,49.83,49.86,49.71,49.73,910474.0,47.1961,47.2245,47.0824,47.1014,910474.0
2022-10-04 09:30:00,50.65,50.83,50.59,50.82,610786.0,47.9727,48.1432,47.9159,48.1338,610786.0
2022-10-04 10:00:00,50.83,50.94,50.82,50.83,328231.0,48.1432,48.2474,48.1338,48.1432,328231.0
2022-10-04 10:30:00,50.85,50.97,50.84,50.96,202718.0,48.1622,48.2758,48.1527,48.2664,202718.0
2022-10-04 11:00:00,50.96,51.08,50.95,51.07,243721.0,48.2664,48.38,48.2569,48.3705,243721.0
2022-10-04 11:30:00,51.07,51.11,51.02,51.11,142652.0,48.3705,48.4084,48.3232,48.4084,142652.0
2022-10-04 12:00:00,51.11,51.19,51.1,51.18,313248.0,48.4084,48.4842,48.399,48.4747,313248.0
2022-10-04 12:30:00,51.18,51.24,51.06,51.1,146069.0,48.4747,48.5316,48.3611,48.399,146069.0
2022-10-04 13:00:00,51.1,51.12,50.95,51.07,232612.0,48.399,48.4179,48.2569,48.3705,232612.0
2022-10-04 13:30:00,51.08,51.21,51.04,51.16,242407.0,48.38,48.5031,48.3421,48.4558,242407.0
2022-10-04 14:00:00,51.16,51.19,51.1,51.12,141195.0,48.4558,48.4842,48.399,48.4179,141195.0
2022-10-04 14:30:00,51.12,51.27,51.1,51.26,286666.0,48.4179,48.56,48.399,48.5505,286666.0
2022-10-04 15:00:00,51.26,51.28,51.09,51.23,475526.0,48.5505,48.5694,48.3895,48.5221,475526.0
2022-10-04 15:30:00,51.23,51.35,51.19,51.33,1364964.0,48.5221,48.6357,48.4842,48.6168,1364964.0
2022-10-05 09:30:00,50.61,50.75,50.55,50.68,356613.0,47.9349,48.0675,47.878,48.0012,356613.0
2022-10-05 10:00:00,50.68,50.68,50.41,50.43,511077.0,48.0012,48.0012,47.7454,47.7644,511077.0
2022-10-05 10:30:00,50.42,50.5,50.39,50.43,188625.0,47.7549,47.8307,47.7265,47.7644,188625.0
2022-10-05 11:00:00,50.43,50.54,50.42,50.49,209998.0,47.7644,47.8686,47.7549,47.8212,209998.0
2022-10-05 11:30:00,50.49,50.58,50.47,50.52,198561.0,47.8212,47.9064,47.8023,47.8496,198561.0
2022-10-05 12:00:00,50.52,50.71,50.46,50.64,166743.0,47.8496,48.0296,47.7928,47.9633,166743.0
2022-10-05 12:30:00,50.63,50.73,50.6,50.69,185369.0,47.9538,48.0485,47.9254,48.0106,185369.0
2022-10-05 13:00:00,50.68,50.85,50.66,50.8,145417.0,48.0012,48.1622,47.9822,48.1148,145417.0
2022-10-05 13:30:00,50.79,50.81,50.69,50.69,108056.0,48.1053,48.1243,48.0106,48.0106,108056.0
2022-10-05 14:00:00,50.69,50.85,50.68,50.81,182827.0,48.0106,48.1622,48.0012,48.1243,182827.0
2022-10-05 14:30:00,50.82,50.87,50.79,50.87,134236.0,48.1338,48.1811,48.1053,48.1811,134236.0
2022-10-05 15:00:00,50.87,51.02,50.87,50.91,157037.0,48.1811,48.3232,48.1811,48.219,157037.0
2022-10-05 15:30:00,50.91,50.93,50.73,50.78,926510.0,48.219,48.2379,48.0485,48.0959,926510.0
2022-10-06 09:30:00,50.63,50.78,50.54,50.65,529658.0,47.9538,48.0959,47.8686,47.9727,529658.0
2022-10-06 10:00:00,50.64,50.65,50.44,50.47,325443.0,47.9633,47.9727,47.7738,47.8023,325443.0
2022-10-06 10:30:00,50.46,50.61,50.41,50.6,268621.0,47.7928,47.9349,47.7454,47.9254,268621.0
2022-10-06 11:00:00,50.6,50.66,50.52,50.66,233675.0,47.9254,47.9822,47.8496,47.9822,233675.0
2022-10-06 11:30:00,50.66,50.66,50.49,50.5,171324.0,47.9822,47.9822,47.8212,47.8307,171324.0
2022-10-06 12:00:00,50.48,50.53,50.41,50.52,202473.0,47.8117,47.8591,47.7454,47.8496,202473.0
2022-10-06 12:30:00,50.53,50.58,50.48,50.53,118900.0,47.8591,47.9064,47.8117,47.8591,118900.0
2022-10-06 13:00:00,50.53,50.57,50.48,50.55,215244.0,47.8591,47.897,47.8117,47.878,215244.0
2022-10-06 13:30:00,50.55,50.55,50.48,50.51,152601.0,47.878,47.878,47.8117,47.8401,152601.0
2022-10-06 14:00:00,50.51,50.52,50.41,50.43,135574.0,47.8401,47.8496,47.7454,47.7644,135574.0
2022-10-06 14:30:00,50.43,50.48,50.32,50.36,238769.0,47.7644,47.8117,47.6602,47.6981,238769.0
2022-10-06 15:00:00,50.36,50.43,50.31,50.43,283408.0,47.6981,47.7644,47.6507,47.7644,283408.0
2022-10-06 15:30:00,50.43,50.43,50.32,50.32,1092311.0,47.7644,47.7644,47.6602,47.6602,1092311.0
2022-10-07 09:30:00,50.27,50.33,50.04,50.05,536480.0,47.6128,47.6697,47.395,47.4045,536480.0
2022-10-07 10:00:00,50.06,50.17,49.95,50.09,223941.0,47.4139,47.5181,47.3097,47.4423,223941.0
2022-10-07 10:30:00,50.11,50.18,50.02,50.09,158879.0,47.4613,47.5276,47.376,47.4423,158879.0
2022-10-07 11:00:00,50.1,50.15,50.0,50.05,134850.0,47.4518,47.4992,47.3571,47.4045,134850.0
2022-10-07 11:30:00,50.06,50.08,49.95,50.0,128923.0,47.4139,47.4329,47.3097,47.3571,128923.0
2022-10-07 12:00:00,49.99,50.05,49.89,49.91,90287.0,47.3476,47.4045,47.2529,47.2719,90287.0
2022-10-07 12:30:00,49.91,49.91,49.81,49.87,186381.0,47.2719,47.2719,47.1771,47.234,186381.0
2022-10-07 13:00:00,49.87,49.92,49.81,49.89,236640.0,47.234,47.2813,47.1771,47.2529,236640.0
2022-10-07 13:30:00,49.88,49.93,49.85,49.87,166569.0,47.2434,47.2908,47.215,47.234,166569.0
2022-10-07 14:00:00,49.86,49.91,49.8,49.8,222734.0,47.2245,47.2719,47.1677,47.1677,222734.0
2022-10-07 14:30:00,49.8,49.83,49.76,49.79,164294.0,47.1677,47.1961,47.1298,47.1582,164294.0
2022-10-07 15:00:00,49.79,49.82,49.67,49.69,324514.0,47.1582,47.1866,47.0445,47.0635,324514.0
2022-10-07 15:30:00,49.69,49.84,49.65,49.8,952084.0,47.0635,47.2056,47.0256,47.1677,952084.0
2022-10-10 09:30:00,49.72,49.72,49.4,49.43,276606.0,47.0919,47.0919,46.7888,46.8172,276606.0
2022-10-10 10:00:00,49.43,49.55,49.37,49.5,191887.0,46.8172,46.9309,46.7604,46.8835,191887.0
2022-10-10 10:30:00,49.48,49.58,49.36,49.41,237534.0,46.8646,46.9593,46.7509,46.7983,237534.0
2022-10-10 11:00:00,49.41,49.49,49.34,49.41,159228.0,46.7983,46.8741,46.732,46.7983,159228.0
2022-10-10 11:30:00,49.41,49.53,49.38,49.45,151720.0,46.7983,46.9119,46.7699,46.8362,151720.0
2022-10-10 12:00:00,49.45,49.49,49.36,49.37,86113.0,46.8362,46.8741,46.7509,46.7604,86113.0
2022-10-10 12:30:00,49.38,49.42,49.34,49.35,109843.0,46.7699,46.8078,46.732,46.7415,109843.0
2022-10-10 13:00:00,49.34,49.46,49.32,49.46,141867.0,46.732,46.8456,46.713,46.8456,141867.0
2022-10-10 13:30:00,49.45,49.74,49.45,49.68,154413.0,46.8362,47.1108,46.8362,47.054,154413.0
2022-10-10 14:00:00,49.69,49.71,49.53,49.59,181531.0,47.0635,47.0824,46.9119,46.9688,181531.0
2022-10-10 14:30:00,49.58,49.68,49.56,49.61,174606.0,46.9593,47.054,46.9404,46.9877,174606.0
2022-10-10 15:00:00,49.61,49.73,49.58,49.62,236645.0,46.9877,47.1014,46.9593,46.9972,236645.0
2022-10-10 15:30:00,49.62,49.7,49.59,49.59,792325.0,46.9972,47.073,46.9688,46.9688,792325.0
2022-10-11 09:30:00,49.3,49.33,49.1,49.11,271252.0,46.6941,46.7225,46.5047,46.5141,271252.0
2022-10-11 10:00:00,49.11,49.2,49.01,49.15,138945.0,46.5141,46.5994,46.4194,46.552,138945.0
2022-10-11 10:30:00,49.14,49.3,49.1,49.21,94415.0,46.5426,46.6941,46.5047,46.6089,94415.0
2022-10-11 11:00:00,49.21,49.38,49.21,49.34,144397.0,46.6089,46.7699,46.6089,46.732,144397.0
2022-10-11 11:30:00,49.37,49.55,49.36,49.53,172225.0,46.7604,46.9309,46.7509,46.9119,172225.0
2022-10-11 12:00:00,49.53,49.57,49.37,49.53,116156.0,46.9119,46.9498,46.7604,46.9119,116156.0
2022-10-11 12:30:00,49.52,49.67,49.52,49.57,101967.0,46.9025,47.0445,46.9025,46.9498,101967.0
2022-10-11 13:00:00,49.58,49.6,49.48,49.49,109554.0,46.9593,46.9782,46.8646,46.8741,109554.0
2022-10-11 13:30:00,49.5,49.56,49.46,49.53,67945.0,46.8835,46.9404,46.8456,46.9119,67945.0
2022-10-11 14:00:00,49.54,49.56,49.43,49.47,85013.0,46.9214,46.9404,46.8172,46.8551,85013.0
2022-10-11 14:30:00,49.47,49.52,49.1,49.11,262586.0,46.8551,46.9025,46.5047,46.5141,262586.0
2022-10-11 15:00:00,49.1,49.14,49.0,49.12,336807.0,46.5047,46.5426,46.41,46.5236,336807.0
2022-10-11 15:30:00,49.12,49.2,49.05,49.11,977669.0,46.5236,46.5994,46.4573,46.5141,977669.0
2022-10-12 09:30:00,48.78,48.95,48.68,48.86,349234.0,46.2016,46.3626,46.1069,46.2774,349234.0
2022-10-12 10:00:00,48.86,48.91,48.74,48.83,238902.0,46.2774,46.3247,46.1637,46.2489,238902.0
2022-10-12 10:30:00,48.82,48.92,48.75,48.81,135591.0,46.2395,46.3342,46.1732,46.23,135591.0
2022-10-12 11:00:00,48.81,48.91,48.81,48.89,94140.0,46.23,46.3247,46.23,46.3058,94140.0
2022-10-12 11:30:00,48.89,48.95,48.85,48.92,79738.0,46.3058,46.3626,46.2679,46.3342,79738.0
2022-10-12 12:00:00,48.92,48.96,48.85,48.88,342297.0,46.3342,46.3721,46.2679,46.2963,342297.0
2022-10-12 12:30:00,48.87,48.88,48.82,48.87,35208.0,46.2868,46.2963,46.2395,46.2868,35208.0
2022-10-12 13:00:00,48.87,48.89,48.82,48.87,84657.0,46.2868,46.3058,46.2395,46.2868,84657.0
2022-10-12 13:30:00,48.87,48.87,48.76,48.79,109455.0,46.2868,46.2868,46.1826,46.2111,109455.0
2022-10-12 14:00:00,48.8,48.97,48.76,48.94,239840.0,46.2205,46.3815,46.1826,46.3531,239840.0
2022-10-12 14:30:00,48.94,48.95,48.76,48.77,131925.0,46.3531,46.3626,46.1826,46.1921,131925.0
2022-10-12 15:00:00,48.77,48.84,48.72,48.79,139347.0,46.1921,46.2584,46.1448,46.2111,139347.0
2022-10-12 15:30:00,48.79,48.86,48.77,48.77,751007.0,46.2111,46.2774,46.1921,46.1921,751007.0
2022-10-13 09:30:00,47.69,48.05,47.64,47.99,742559.0,45.1692,45.5102,45.1218,45.4533,742559.0
2022-10-13 10:00:00,47.99,48.2,47.97,48.01,348884.0,45.4533,45.6522,45.4344,45.4723,348884.0
2022-10-13 10:30:00,47.99,48.34,47.99,48.27,356186.0,45.4533,45.7848,45.4533,45.7185,356186.0
2022-10-13 11:00:00,48.26,48.93,48.25,48.81,523639.0,45.7091,46.3437,45.6996,46.23,523639.0
2022-10-13 11:30:00,48.81,49.17,48.76,48.97,569330.0,46.23,46.571,46.1826,46.3815,569330.0
2022-10-13 12:00:00,48.98,49.09,48.87,48.91,194968.0,46.391,46.4952,46.2868,46.3247,194968.0
2022-10-13 12:30:00,48.91,49.03,48.88,48.99,637199.0,46.3247,46.4384,46.2963,46.4005,637199.0
2022-10-13 13:00:00,48.99,49.24,48.96,49.2,215159.0,46.4005,46.6373,46.3721,46.5994,215159.0
2022-10-13 13:30:00,49.2,49.3,49.18,49.22,153398.0,46.5994,46.6941,46.5804,46.6183,153398.0
2022-10-13 14:00:00,49.22,49.22,49.04,49.05,170079.0,46.6183,46.6183,46.4478,46.4573,170079.0
2022-10-13 14:30:00,49.06,49.25,49.06,49.23,186732.0,46.4668,46.6467,46.4668,46.6278,186732.0
2022-10-13 15:00:00,49.22,49.28,49.17,49.19,415817.0,46.6183,46.6752,46.571,46.5899,415817.0
2022-10-13 15:30:00,49.17,49.28,49.1,49.17,1142658.0,46.571,46.6752,46.5047,46.571,1142658.0
2022-10-14 09:30:00,49.27,49.41,49.09,49.11,415467.0,46.6657,46.7983,46.4952,46.5141,415467.0
2022-10-14 10:00:00,49.1,49.1,48.65,48.74,866078.0,46.5047,46.5047,46.0785,46.1637,866078.0
2022-10-14 10:30:00,48.75,48.83,48.62,48.77,488125.0,46.1732,46.2489,46.05,46.1921,488125.0
2022-10-14 11:00:00,48.77,48.89,48.62,48.78,313974.0,46.1921,46.3058,46.05,46.2016,313974.0
2022-10-14 11:30:00,48.78,48.78,48.56,48.59,244599.0,46.2016,46.2016,45.9932,46.0216,244599.0
2022-10-14 12:00:00,48.59,48.69,48.47,48.57,224677.0,46.0216,46.1163,45.908,46.0027,224677.0
2022-10-14 12:30:00,48.56,48.63,48.48,48.5,190331.0,45.9932,46.0595,45.9174,45.9364,190331.0
2022-10-14 13:00:00,48.51,48.57,48.46,48.55,126664.0,45.9459,46.0027,45.8985,45.9837,126664.0
2022-10-14 13:30:00,48.54,48.6,48.52,48.57,547785.0,45.9743,46.0311,45.9553,46.0027,547785.0
2022-10-14 14:00:00,48.57,48.57,48.43,48.47,300162.0,46.0027,46.0027,45.8701,45.908,300162.0
2022-10-14 14:30:00,48.47,48.49,48.41,48.48,244815.0,45.908,45.9269,45.8511,45.9174,244815.0
2022-10-14 15:00:00,48.49,48.54,48.4,48.51,1076388.0,45.9269,45.9743,45.8417,45.9459,1076388.0
2022-10-14 15:30:00,48.51,48.56,48.43,48.49,856442.0,45.9459,45.9932,45.8701,45.9269,856442.0
2022-10-17 09:30:00,48.82,49.07,48.78,48.9,322045.0,46.2395,46.4763,46.2016,46.3152,322045.0
2022-10-17 10:00:00,48.91,49.05,48.89,48.98,232530.0,46.3247,46.4573,46.3058,46.391,232530.0
2022-10-17 10:30:00,48.98,49.04,48.9,48.92,228040.0,46.391,46.4478,46.3152,46.3342,228040.0
2022-10-17 11:00:00,48.93,48.98,48.83,48.98,173224.0,46.3437,46.391,46.2489,46.391,173224.0
2022-10-17 11:30:00,48.98,49.07,48.96,49.03,143226.0,46.391,46.4763,46.3721,46.4384,143226.0
2022-10-17 12:00:00,49.03,49.08,48.99,49.03,223413.0,46.4384,46.4857,46.4005,46.4384,223413.0
2022-10-17 12:30:00,49.03,49.06,48.94,48.99,88877.0,46.4384,46.4668,46.3531,46.4005,88877.0
2022-10-17 13:00:00,48.98,49.07,48.94,49.05,144664.0,46.391,46.4763,46.3531,46.4573,144664.0
2022-10-17 13:30:00,49.06,49.09,49.02,49.05,82091.0,46.4668,46.4952,46.4289,46.4573,82091.0
2022-10-17 14:00:00,49.05,49.09,48.98,49.0,105982.0,46.4573,46.4952,46.391,46.41,105982.0
2022-10-17 14:30:00,49.02,49.07,48.99,49.02,198910.0,46.4289,46.4763,46.4005,46.4289,198910.0
2022-10-17 15:00:00,49.02,49.04,48.96,49.01,305075.0,46.4289,46.4478,46.3721,46.4194,305075.0
2022-10-17 15:30:00,49.02,49.06,48.93,48.95,552276.0,46.4289,46.4668,46.3437,46.3626,552276.0
2022-10-18 09:30:00,49.28,49.28,49.01,49.04,208137.0,46.6752,46.6752,46.4194,46.4478,208137.0
2022-10-18 10:00:00,49.05,49.15,48.91,48.91,166499.0,46.4573,46.552,46.3247,46.3247,166499.0
2022-10-18 10:30:00,48.91,48.92,48.81,48.86,253760.0,46.3247,46.3342,46.23,46.2774,253760.0
2022-10-18 11:00:00,48.85,48.89,48.59,48.68,339224.0,46.2679,46.3058,46.0216,46.1069,339224.0
2022-10-18 11:30:00,48.67,48.74,48.57,48.71,321724.0,46.0974,46.1637,46.0027,46.1353,321724.0
2022-10-18 12:00:00,48.71,48.82,48.64,48.74,203923.0,46.1353,46.2395,46.069,46.1637,203923.0
2022-10-18 12:30:00,48.74,48.87,48.71,48.74,233680.0,46.1637,46.2868,46.1353,46.1637,233680.0
2022-10-18 13:00:00,48.75,48.8,48.62,48.78,193105.0,46.1732,46.2205,46.05,46.2016,193105.0
2022-10-18 13:30:00,48.78,48.86,48.76,48.84,122973.0,46.2016,46.2774,46.1826,46.2584,122973.0
2022-10-18 14:00:00,48.83,48.84,48.72,48.79,161710.0,46.2489,46.2584,46.1448,46.2111,161710.0
2022-10-18 14:30:00,48.8,48.8,48.56,48.66,217758.0,46.2205,46.2205,45.9932,46.0879,217758.0
2022-10-18 15:00:00,48.66,48.68,48.59,48.67,228745.0,46.0879,46.1069,46.0216,46.0974,228745.0
2022-10-18 15:30:00,48.67,48.83,48.66,48.8,1213030.0,46.0974,46.2489,46.0879,46.2205,1213030.0
2022-10-19 09:30:00,48.57,48.74,48.52,48.53,187730.0,46.0027,46.1637,45.9553,45.9648,187730.0
2022-10-19 10:00:00,48.54,48.78,48.5,48.77,144448.0,45.9743,46.2016,45.9364,46.1921,144448.0
2022-10-19 10:30:00,48.77,48.78,48.55,48.58,63658.0,46.1921,46.2016,45.9837,46.0122,63658.0
2022-10-19 11:00:00,48.57,48.64,48.53,48.55,274283.0,46.0027,46.069,45.9648,45.9837,274283.0
2022-10-19 11:30:00,48.55,48.6,48.48,48.56,135284.0,45.9837,46.0311,45.9174,45.9932,135284.0
2022-10-19 12:00:00,48.56,48.57,48.45,48.48,96183.0,45.9932,46.0027,45.889,45.9174,96183.0
2022-10-19 12:30:00,48.47,48.51,48.36,48.38,299452.0,45.908,45.9459,45.8038,45.8227,299452.0
2022-10-19 13:00:00,48.37,48.41,48.26,48.33,279901.0,45.8133,45.8511,45.7091,45.7754,279901.0
2022-10-19 13:30:00,48.33,48.37,48.3,48.36,144842.0,45.7754,45.8133,45.747,45.8038,144842.0
2022-10-19 14:00:00,48.35,48.46,48.32,48.43,134699.0,45.7943,45.8985,45.7659,45.8701,134699.0
2022-10-19 14:30:00,48.42,48.45,48.34,48.34,115207.0,45.8606,45.889,45.7848,45.7848,115207.0
2022-10-19 15:00:00,48.35,48.47,48.33,48.39,209528.0,45.7943,45.908,45.7754,45.8322,209528.0
2022-10-19 15:30:00,48.39,48.51,48.38,48.5,778667.0,45.8322,45.9459,45.8227,45.9364,778667.0
2022-10-20 09:30:00,48.65,48.8,48.58,48.76,443537.0,46.0785,46.2205,46.0122,46.1826,443537.0
2022-10-20 10:00:00,48.76,49.07,48.75,49.04,376509.0,46.1826,46.4763,46.1732,46.4478,376509.0
2022-10-20 10:30:00,49.05,49.06,48.9,49.02,166189.0,46.4573,46.4668,46.3152,46.4289,166189.0
2022-10-20 11:00:00,49.03,49.04,48.84,48.87,250675.0,46.4384,46.4478,46.2584,46.2868,250675.0
2022-10-20 11:30:00,48.88,48.94,48.82,48.83,264042.0,46.2963,46.3531,46.2395,46.2489,264042.0
2022-10-20 12:00:00,48.84,48.84,48.69,48.71,228027.0,46.2584,46.2584,46.1163,46.1353,228027.0
2022-10-20 12:30:00,48.71,48.74,48.61,48.66,183616.0,46.1353,46.1637,46.0406,46.0879,183616.0
2022-10-20 13:00:00,48.67,48.67,48.54,48.62,266689.0,46.0974,46.0974,45.9743,46.05,266689.0
2022-10-20 13:30:00,48.61,48.62,48.49,48.53,213702.0,46.0406,46.05,45.9269,45.9648,213702.0
2022-10-20 14:00:00,48.54,48.54,48.39,48.41,204379.0,45.9743,45.9743,45.8322,45.8511,204379.0
2022-10-20 14:30:00,48.4,48.51,48.39,48.48,217113.0,45.8417,45.9459,45.8322,45.9174,217113.0
2022-10-20 15:00:00,48.48,48.53,48.39,48.42,330760.0,45.9174,45.9648,45.8322,45.8606,330760.0
2022-10-20 15:30:00,48.41,48.53,48.35,48.44,376958.0,45.8511,45.9648,45.7943,45.8796,376958.0
2022-10-21 09:30:00,47.79,48.15,47.66,48.15,554782.0,45.2639,45.6049,45.1408,45.6049,554782.0
2022-10-21 10:00:00,48.15,48.24,47.91,47.91,255170.0,45.6049,45.6901,45.3776,45.3776,255170.0
2022-10-21 10:30:00,47.91,48.58,47.82,48.23,1407821.0,45.3776,46.0122,45.2923,45.6807,1407821.0
2022-10-21 11:00:00,48.23,49.04,48.17,48.76,1905525.0,45.6807,46.4478,45.6238,46.1826,1905525.0
2022-10-21 11:30:00,48.76,49.38,48.63,49.38,1729568.0,46.1826,46.7699,46.0595,46.7699,1729568.0
2022-10-21 12:00:00,49.39,49.46,48.89,49.1,1685269.0,46.7793,46.8456,46.3058,46.5047,1685269.0
2022-10-21 12:30:00,49.1,49.31,49.1,49.2,588473.0,46.5047,46.7036,46.5047,46.5994,588473.0
2022-10-21 13:00:00,49.2,49.25,49.0,49.06,343476.0,46.5994,46.6467,46.41,46.4668,343476.0
2022-10-21 13:30:00,49.06,49.09,48.96,48.98,199958.0,46.4668,46.4952,46.3721,46.391,199958.0
2022-10-21 14:00:00,48.98,49.18,48.92,48.97,395209.0,46.391,46.5804,46.3342,46.3815,395209.0
2022-10-21 14:30:00,48.97,49.25,48.95,49.23,500425.0,46.3815,46.6467,46.3626,46.6278,500425.0
2022-10-21 15:00:00,49.24,49.49,49.23,49.43,575140.0,46.6373,46.8741,46.6278,46.8172,575140.0
2022-10-21 15:30:00,49.42,49.43,49.29,49.32,1040066.0,46.8078,46.8172,46.6846,46.713,1040066.0
2022-10-24 09:30:00,48.77,49.01,48.7,48.92,729008.0,46.1921,46.4194,46.1258,46.3342,729008.0
2022-10-24 10:00:00,48.92,48.93,48.56,48.69,308600.0,46.3342,46.3437,45.9932,46.1163,308600.0
2022-10-24 10:30:00,48.68,48.89,48.66,48.87,139703.0,46.1069,46.3058,46.0879,46.2868,139703.0
2022-10-24 11:00:00,48.88,48.9,48.79,48.88,145850.0,46.2963,46.3152,46.2111,46.2963,145850.0
2022-10-24 11:30:00,48.86,48.99,48.82,48.98,72847.0,46.2774,46.4005,46.2395,46.391,72847.0
2022-10-24 12:00:00,48.97,49.03,48.93,48.98,109269.0,46.3815,46.4384,46.3437,46.391,109269.0
2022-10-24 12:30:00,48.98,48.99,48.89,48.89,64105.0,46.391,46.4005,46.3058,46.3058,64105.0
2022-10-24 13:00:00,48.9,48.92,48.83,48.86,78901.0,46.3152,46.3342,46.2489,46.2774,78901.0
2022-10-24 13:30:00,48.86,48.9,48.82,48.86,48716.0,46.2774,46.3152,46.2395,46.2774,48716.0
2022-10-24 14:00:00,48.87,48.93,48.86,48.88,1357789.0,46.2868,46.3437,46.2774,46.2963,1357789.0
2022-10-24 14:30:00,48.88,48.97,48.88,48.97,460140.0,46.2963,46.3815,46.2963,46.3815,460140.0
2022-10-24 15:00:00,48.97,49.03,48.96,49.0,360018.0,46.3815,46.4384,46.3721,46.41,360018.0
2022-10-24 15:30:00,48.99,49.01,48.93,48.96,1001191.0,46.4005,46.4194,46.3437,46.3721,1001191.0
2022-10-25 09:30:00,49.5,49.93,49.5,49.91,628439.0,46.8835,47.2908,46.8835,47.2719,628439.0
2022-10-25 10:00:00,49.92,49.98,49.77,49.89,404578.0,47.2813,47.3382,47.1393,47.2529,404578.0
2022-10-25 10:30:00,49.88,49.99,49.83,49.92,136984.0,47.2434,47.3476,47.1961,47.2813,136984.0
2022-10-25 11:00:00,49.92,50.1,49.91,50.1,228613.0,47.2813,47.4518,47.2719,47.4518,228613.0
2022-10-25 11:30:00,50.1,50.15,50.05,50.05,154319.0,47.4518,47.4992,47.4045,47.4045,154319.0
2022-10-25 12:00:00,50.05,50.07,49.99,50.0,134978.0,47.4045,47.4234,47.3476,47.3571,134978.0
2022-10-25 12:30:00,50.0,50.03,49.93,49.95,109889.0,47.3571,47.3855,47.2908,47.3097,109889.0
2022-10-25 13:00:00,49.96,50.0,49.89,49.94,235008.0,47.3192,47.3571,47.2529,47.3003,235008.0
2022-10-25 13:30:00,49.94,49.99,49.91,49.96,61698.0,47.3003,47.3476,47.2719,47.3192,61698.0
2022-10-25 14:00:00,49.96,50.05,49.95,50.03,112576.0,47.3192,47.4045,47.3097,47.3855,112576.0
2022-10-25 14:30:00,50.04,50.06,49.96,50.0,166648.0,47.395,47.4139,47.3192,47.3571,166648.0
2022-10-25 15:00:00,49.99,50.09,49.98,50.08,208603.0,47.3476,47.4423,47.3382,47.4329,208603.0
2022-10-25 15:30:00,50.08,50.13,50.07,50.08,855188.0,47.4329,47.4802,47.4234,47.4329,855188.0
2022-10-26 09:30:00,50.12,50.36,50.11,50.26,453952.0,47.4708,47.6981,47.4613,47.6034,453952.0
2022-10-26 10:00:00,50.27,50.54,50.27,50.53,561942.0,47.6128,47.8686,47.6128,47.8591,561942.0
2022-10-26 10:30:00,50.54,50.58,50.43,50.52,180904.0,47.8686,47.9064,47.7644,47.8496,180904.0
2022-10-26 11:00:00,50.52,50.68,50.51,50.64,57039.0,47.8496,48.0012,47.8401,47.9633,57039.0
2022-10-26 11:30:00,50.62,50.7,50.57,50.62,89263.0,47.9443,48.0201,47.897,47.9443,89263.0
2022-10-26 12:00:00,50.62,50.69,50.56,50.66,384924.0,47.9443,48.0106,47.8875,47.9822,384924.0
2022-10-26 12:30:00,50.66,50.72,50.47,50.5,81210.0,47.9822,48.039,47.8023,47.8307,81210.0
2022-10-26 13:00:00,50.49,50.53,50.42,50.44,199905.0,47.8212,47.8591,47.7549,47.7738,199905.0
2022-10-26 13:30:00,50.44,50.55,50.4,50.54,64411.0,47.7738,47.878,47.736,47.8686,64411.0
2022-10-26 14:00:00,50.54,50.6,50.48,50.49,108339.0,47.8686,47.9254,47.8117,47.8212,108339.0
2022-10-26 14:30:00,50.48,50.53,50.44,50.48,92090.0,47.8117,47.8591,47.7738,47.8117,92090.0
2022-10-26 15:00:00,50.49,50.49,50.4,50.43,366335.0,47.8212,47.8212,47.736,47.7644,366335.0
2022-10-26 15:30:00,50.42,50.46,50.35,50.36,726862.0,47.7549,47.7928,47.6886,47.6981,726862.0
2022-10-27 09:30:00,50.18,50.25,49.96,50.05,410627.0,47.5276,47.5939,47.3192,47.4045,410627.0
2022-10-27 10:00:00,50.05,50.42,50.03,50.38,188247.0,47.4045,47.7549,47.3855,47.717,188247.0
2022-10-27 10:30:00,50.38,50.44,50.23,50.23,183156.0,47.717,47.7738,47.5749,47.5749,183156.0
2022-10-27 11:00:00,50.23,50.32,50.21,50.26,195765.0,47.5749,47.6602,47.556,47.6034,195765.0
2022-10-27 11:30:00,50.26,50.3,50.04,50.05,113909.0,47.6034,47.6412,47.395,47.4045,113909.0
2022-10-27 12:00:00,50.05,50.15,49.94,49.95,86511.0,47.4045,47.4992,47.3003,47.3097,86511.0
2022-10-27 12:30:00,49.95,50.05,49.94,50.05,123986.0,47.3097,47.4045,47.3003,47.4045,123986.0
2022-10-27 13:00:00,50.05,50.12,49.96,50.03,330166.0,47.4045,47.4708,47.3192,47.3855,330166.0
2022-10-27 13:30:00,50.04,50.04,49.94,49.94,124753.0,47.395,47.395,47.3003,47.3003,124753.0
2022-10-27 14:00:00,49.95,49.96,49.86,49.89,146377.0,47.3097,47.3192,47.2245,47.2529,146377.0
2022-10-27 14:30:00,49.89,49.9,49.81,49.82,98081.0,47.2529,47.2624,47.1771,47.1866,98081.0
2022-10-27 15:00:00,49.83,49.89,49.77,49.88,220065.0,47.1961,47.2529,47.1393,47.2434,220065.0
2022-10-27 15:30:00,49.88,49.92,49.74,49.78,1011034.0,47.2434,47.2813,47.1108,47.1487,1011034.0
2022-10-28 09:30:00,49.68,49.94,49.68,49.86,715940.0,47.054,47.3003,47.054,47.2245,715940.0
2022-10-28 10:00:00,49.86,49.98,49.72,49.9,272018.0,47.2245,47.3382,47.0919,47.2624,272018.0
2022-10-28 10:30:00,49.9,50.01,49.84,49.93,184076.0,47.2624,47.3666,47.2056,47.2908,184076.0
2022-10-28 11:00:00,49.94,49.98,49.91,49.97,189042.0,47.3003,47.3382,47.2719,47.3287,189042.0
2022-10-28 11:30:00,49.98,50.08,49.95,50.02,335965.0,47.3382,47.4329,47.3097,47.376,335965.0
2022-10-28 12:00:00,50.02,50.08,49.96,50.06,77883.0,47.376,47.4329,47.3192,47.4139,77883.0
2022-10-28 12:30:00,50.07,50.1,50.03,50.06,86591.0,47.4234,47.4518,47.3855,47.4139,86591.0
2022-10-28 13:00:00,50.07,50.14,50.06,50.08,42743.0,47.4234,47.4897,47.4139,47.4329,42743.0
2022-10-28 13:30:00,50.09,50.13,50.07,50.1,82669.0,47.4423,47.4802,47.4234,47.4518,82669.0
2022-10-28 14:00:00,50.09,50.16,50.09,50.12,100107.0,47.4423,47.5086,47.4423,47.4708,100107.0
2022-10-28 14:30:00,50.12,50.21,50.11,50.19,92983.0,47.4708,47.556,47.4613,47.5371,92983.0
2022-10-28 15:00:00,50.19,50.23,50.16,50.21,321559.0,47.5371,47.5749,47.5086,47.556,321559.0
2022-10-28 15:30:00,50.21,50.26,50.19,50.26,848389.0,47.556,47.6034,47.5371,47.6034,848389.0
2022-10-31 09:30:00,49.87,49.98,49.8,49.84,383835.0,47.234,47.3382,47.1677,47.2056,383835.0
2022-10-31 10:00:00,49.85,49.98,49.81,49.84,137681.0,47.215,47.3382,47.1771,47.2056,137681.0
2022-10-31 10:30:00,49.84,49.92,49.8,49.87,253367.0,47.2056,47.2813,47.1677,47.234,253367.0
2022-10-31 11:00:00,49.86,49.94,49.85,49.91,246560.0,47.2245,47.3003,47.215,47.2719,246560.0
2022-10-31 11:30:00,49.91,50.05,49.9,49.95,246556.0,47.2719,47.4045,47.2624,47.3097,246556.0
2022-10-31 12:00:00,49.95,50.02,49.92,49.97,151452.0,47.3097,47.376,47.2813,47.3287,151452.0
2022-10-31 12:30:00,49.97,49.97,49.9,49.95,146880.0,47.3287,47.3287,47.2624,47.3097,146880.0
2022-10-31 13:00:00,49.95,49.98,49.88,49.98,165995.0,47.3097,47.3382,47.2434,47.3382,165995.0
2022-10-31 13:30:00,49.98,49.99,49.88,49.91,122748.0,47.3382,47.3476,47.2434,47.2719,122748.0
2022-10-31 14:00:00,49.91,49.96,49.89,49.93,176150.0,47.2719,47.3192,47.2529,47.2908,176150.0
2022-10-31 14:30:00,49.93,49.98,49.91,49.93,207252.0,47.2908,47.3382,47.2719,47.2908,207252.0
2022-10-31 15:00:00,49.93,49.94,49.84,49.89,309025.0,47.2908,47.3003,47.2056,47.2529,309025.0
2022-10-31 15:30:00,49.89,49.99,49.88,49.99,1280178.0,47.2529,47.3476,47.2434,47.3476,1280178.0
2022-11-01 09:30:00,50.85,50.86,50.74,50.8,945044.0,48.1622,48.1716,48.058,48.1148,945044.0
2022-11-01 10:00:00,50.81,50.82,50.41,50.53,1011194.0,48.1243,48.1338,47.7454,47.8591,1011194.0
2022-11-01 10:30:00,50.53,50.62,50.29,50.33,257535.0,47.8591,47.9443,47.6318,47.6697,257535.0
2022-11-01 11:00:00,50.32,50.35,50.2,50.27,256556.0,47.6602,47.6886,47.5465,47.6128,256556.0
2022-11-01 11:30:00,50.27,50.3,50.16,50.27,174206.0,47.6128,47.6412,47.5086,47.6128,174206.0
2022-11-01 12:00:00,50.27,50.46,50.23,50.28,284103.0,47.6128,47.7928,47.5749,47.6223,284103.0
2022-11-01 12:30:00,50.28,50.33,50.22,50.33,144910.0,47.6223,47.6697,47.5655,47.6697,144910.0
2022-11-01 13:00:00,50.32,50.37,50.27,50.3,186018.0,47.6602,47.7075,47.6128,47.6412,186018.0
2022-11-01 13:30:00,50.3,50.37,50.26,50.36,173761.0,47.6412,47.7075,47.6034,47.6981,173761.0
2022-11-01 14:00:00,50.37,50.4,50.34,50.39,145054.0,47.7075,47.736,47.6791,47.7265,145054.0
2022-11-01 14:30:00,50.39,50.45,50.33,50.44,372525.0,47.7265,47.7833,47.6697,47.7738,372525.0
2022-11-01 15:00:00,50.45,50.45,50.33,50.34,316401.0,47.7833,47.7833,47.6697,47.6791,316401.0
2022-11-01 15:30:00,50.35,50.42,50.31,50.39,858664.0,47.6886,47.7549,47.6507,47.7265,858664.0
2022-11-02 09:30:00,50.73,50.77,50.65,50.67,208965.0,48.0485,48.0864,47.9727,47.9917,208965.0
2022-11-02 10:00:00,50.68,50.72,50.61,50.66,139023.0,48.0012,48.039,47.9349,47.9822,139023.0
2022-11-02 10:30:00,50.66,50.7,50.63,50.68,188061.0,47.9822,48.0201,47.9538,48.0012,188061.0
2022-11-02 11:00:00,50.68,50.71,50.62,50.65,368359.0,48.0012,48.0296,47.9443,47.9727,368359.0
2022-11-02 11:30:00,50.66,50.73,50.63,50.69,120659.0,47.9822,48.0485,47.9538,48.0106,120659.0
2022-11-02 12:00:00,50.68,50.72,50.61,50.65,154456.0,48.0012,48.039,47.9349,47.9727,154456.0
2022-11-02 12:30:00,50.65,50.69,50.58,50.68,86025.0,47.9727,48.0106,47.9064,48.0012,86025.0
2022-11-02 13:00:00,50.67,50.69,50.61,50.62,93070.0,47.9917,48.0106,47.9349,47.9443,93070.0
2022-11-02 13:30:00,50.63,50.71,50.6,50.63,197655.0,47.9538,48.0296,47.9254,47.9538,197655.0
2022-11-02 14:00:00,50.63,51.27,50.61,51.16,576165.0,47.9538,48.56,47.9349,48.4558,576165.0
2022-11-02 14:30:00,51.17,51.35,50.44,50.59,936871.0,48.4653,48.6357,47.7738,47.9159,936871.0
2022-11-02 15:00:00,50.58,50.71,49.98,50.11,901596.0,47.9064,48.0296,47.3382,47.4613,901596.0
2022-11-02 15:30:00,50.1,50.17,50.0,50.04,1066031.0,47.4518,47.5181,47.3571,47.395,1066031.0
2022-11-03 09:30:00,49.78,49.84,49.67,49.69,527820.0,47.1487,47.2056,47.0445,47.0635,527820.0
2022-11-03 10:00:00,49.7,49.95,49.66,49.93,291333.0,47.073,47.3097,47.0351,47.2908,291333.0
2022-11-03 10:30:00,49.93,50.01,49.82,49.99,285458.0,47.2908,47.3666,47.1866,47.3476,285458.0
2022-11-03 11:00:00,50.0,50.11,49.97,50.04,301909.0,47.3571,47.4613,47.3287,47.395,301909.0
2022-11-03 11:30:00,50.03,50.07,49.9,49.94,180632.0,47.3855,47.4234,47.2624,47.3003,180632.0
2022-11-03 12:00:00,49.92,50.01,49.89,49.98,200788.0,47.2813,47.3666,47.2529,47.3382,200788.0
2022-11-03 12:30:00,49.97,50.1,49.96,50.1,449592.0,47.3287,47.4518,47.3192,47.4518,449592.0
2022-11-03 13:00:00,50.09,50.12,50.04,50.06,51260.0,47.4423,47.4708,47.395,47.4139,51260.0
2022-11-03 13:30:00,50.06,50.07,49.98,49.98,123395.0,47.4139,47.4234,47.3382,47.3382,123395.0
2022-11-03 14:00:00,49.98,50.03,49.93,50.02,130437.0,47.3382,47.3855,47.2908,47.376,130437.0
2022-11-03 14:30:00,50.03,50.07,49.97,50.04,111801.0,47.3855,47.4234,47.3287,47.395,111801.0
2022-11-03 15:00:00,50.04,50.06,50.0,50.05,117301.0,47.395,47.4139,47.3571,47.4045,117301.0
2022-11-03 15:30:00,50.05,50.08,49.89,49.9,405557.0,47.4045,47.4329,47.2529,47.2624,405557.0
2022-11-04 09:30:00,50.48,50.55,50.28,50.5,506468.0,47.8117,47.878,47.6223,47.8307,506468.0
2022-11-04 10:00:00,50.5,50.89,50.46,50.86,624457.0,47.8307,48.2001,47.7928,48.1716,624457.0
2022-11-04 10:30:00,50.86,50.94,50.75,50.78,228727.0,48.1716,48.2474,48.0675,48.0959,228727.0
2022-11-04 11:00:00,50.79,50.83,50.58,50.58,107766.0,48.1053,48.1432,47.9064,47.9064,107766.0
2022-11-04 11:30:00,50.58,50.64,50.38,50.4,149652.0,47.9064,47.9633,47.717,47.736,149652.0
2022-11-04 12:00:00,50.4,50.55,50.32,50.52,156115.0,47.736,47.878,47.6602,47.8496,156115.0
2022-11-04 12:30:00,50.52,50.54,50.4,50.47,93757.0,47.8496,47.8686,47.736,47.8023,93757.0
2022-11-04 13:00:00,50.46,50.54,50.42,50.49,442912.0,47.7928,47.8686,47.7549,47.8212,442912.0
2022-11-04 13:30:00,50.48,50.53,50.46,50.5,279498.0,47.8117,47.8591,47.7928,47.8307,279498.0
2022-11-04 14:00:00,50.51,50.62,50.41,50.61,162324.0,47.8401,47.9443,47.7454,47.9349,162324.0
2022-11-04 14:30:00,50.61,50.74,50.6,50.72,159652.0,47.9349,48.058,47.9254,48.039,159652.0
2022-11-04 15:00:00,50.71,50.83,50.7,50.78,372599.0,48.0296,48.1432,48.0201,48.0959,372599.0
2022-11-04 15:30:00,50.78,50.95,50.74,50.88,934803.0,48.0959,48.2569,48.058,48.1906,934803.0
2022-11-07 09:30:00,51.21,51.24,51.0,51.04,253649.0,48.5031,48.5316,48.3042,48.3421,253649.0
2022-11-07 10:00:00,51.05,51.2,51.01,51.08,119227.0,48.3516,48.4937,48.3137,48.38,119227.0
2022-11-07 10:30:00,51.07,51.17,51.03,51.16,153845.0,48.3705,48.4653,48.3327,48.4558,153845.0
2022-11-07 11:00:00,51.16,51.17,51.08,51.12,53357.0,48.4558,48.4653,48.38,48.4179,53357.0
2022-11-07 11:30:00,51.12,51.14,50.96,51.01,158892.0,48.4179,48.4368,48.2664,48.3137,158892.0
2022-11-07 12:00:00,51.02,51.12,50.98,51.12,127136.0,48.3232,48.4179,48.2853,48.4179,127136.0
2022-11-07 12:30:00,51.12,51.14,51.07,51.11,116469.0,48.4179,48.4368,48.3705,48.4084,116469.0
2022-11-07 13:00:00,51.11,51.18,51.1,51.16,76774.0,48.4084,48.4747,48.399,48.4558,76774.0
2022-11-07 13:30:00,51.16,51.18,51.13,51.17,97974.0,48.4558,48.4747,48.4274,48.4653,97974.0
2022-11-07 14:00:00,51.18,51.25,51.17,51.23,167354.0,48.4747,48.541,48.4653,48.5221,167354.0
2022-11-07 14:30:00,51.24,51.29,51.2,51.22,208326.0,48.5316,48.5789,48.4937,48.5126,208326.0
2022-11-07 15:00:00,51.22,51.27,51.21,51.25,221758.0,48.5126,48.56,48.5031,48.541,221758.0
2022-11-07 15:30:00,51.24,51.28,51.13,51.14,737089.0,48.5316,48.5694,48.4274,48.4368,737089.0
2022-11-08 09:30:00,51.69,51.82,51.65,51.79,405161.0,48.9578,49.0809,48.9199,49.0525,405161.0
2022-11-08 10:00:00,51.79,51.96,51.78,51.91,521865.0,49.0525,49.2135,49.043,49.1661,521865.0
2022-11-08 10:30:00,51.91,52.11,51.89,52.03,223229.0,49.1661,49.3556,49.1472,49.2798,223229.0
2022-11-08 11:00:00,52.04,52.11,51.99,52.1,476345.0,49.2893,49.3556,49.2419,49.3461,476345.0
2022-11-08 11:30:00,52.1,52.19,52.09,52.14,201885.0,49.3461,49.4313,49.3366,49.384,201885.0
2022-11-08 12:00:00,52.15,52.15,52.06,52.07,74577.0,49.3935,49.3935,49.3082,49.3177,74577.0
2022-11-08 12:30:00,52.07,52.1,52.04,52.09,121723.0,49.3177,49.3461,49.2893,49.3366,121723.0
2022-11-08 13:00:00,52.09,52.13,51.83,51.84,220492.0,49.3366,49.3745,49.0904,49.0998,220492.0
2022-11-08 13:30:00,51.83,51.94,51.78,51.82,231850.0,49.0904,49.1946,49.043,49.0809,231850.0
2022-11-08 14:00:00,51.82,51.85,51.66,51.66,263680.0,49.0809,49.1093,48.9294,48.9294,263680.0
2022-11-08 14:30:00,51.65,51.92,51.61,51.84,134139.0,48.9199,49.1756,48.882,49.0998,134139.0
2022-11-08 15:00:00,51.83,51.98,51.82,51.97,343791.0,49.0904,49.2324,49.0809,49.223,343791.0
2022-11-08 15:30:00,51.96,52.05,51.86,51.89,756286.0,49.2135,49.2987,49.1188,49.1472,756286.0
2022-11-09 09:30:00,51.33,51.43,51.28,51.39,354615.0,48.6168,48.7115,48.5694,48.6736,354615.0
2022-11-09 10:00:00,51.39,51.68,51.38,51.47,413464.0,48.6736,48.9483,48.6642,48.7494,413464.0
2022-11-09 10:30:00,51.47,51.5,51.25,51.31,197631.0,48.7494,48.7778,48.541,48.5979,197631.0
2022-11-09 11:00:00,51.31,51.5,51.31,51.47,130204.0,48.5979,48.7778,48.5979,48.7494,130204.0
2022-11-09 11:30:00,51.47,51.52,51.4,51.41,113960.0,48.7494,48.7968,48.6831,48.6926,113960.0
2022-11-09 12:00:00,51.41,51.44,51.32,51.35,99851.0,48.6926,48.721,48.6073,48.6357,99851.0
2022-11-09 12:30:00,51.35,51.39,51.3,51.34,81467.0,48.6357,48.6736,48.5884,48.6263,81467.0
2022-11-09 13:00:00,51.34,51.38,51.19,51.2,230348.0,48.6263,48.6642,48.4842,48.4937,230348.0
2022-11-09 13:30:00,51.2,51.2,51.07,51.12,94494.0,48.4937,48.4937,48.3705,48.4179,94494.0
2022-11-09 14:00:00,51.12,51.16,51.07,51.1,138593.0,48.4179,48.4558,48.3705,48.399,138593.0
2022-11-09 14:30:00,51.09,51.1,50.93,50.98,246668.0,48.3895,48.399,48.2379,48.2853,246668.0
2022-11-09 15:00:00,50.97,51.08,50.97,51.05,189836.0,48.2758,48.38,48.2758,48.3516,189836.0
2022-11-09 15:30:00,51.05,51.05,50.98,51.01,1173679.0,48.3516,48.3516,48.2853,48.3137,1173679.0
2022-11-10 09:30:00,52.97,53.28,52.81,53.28,1938933.0,50.1701,50.4637,50.0186,50.4637,1938933.0
2022-11-10 10:00:00,53.29,53.5,53.2,53.49,775690.0,50.4732,50.6721,50.388,50.6626,775690.0
2022-11-10 10:30:00,53.5,53.55,53.32,53.5,243491.0,50.6721,50.7195,50.5016,50.6721,243491.0
2022-11-10 11:00:00,53.5,53.53,53.33,53.41,468548.0,50.6721,50.7005,50.5111,50.5869,468548.0
2022-11-10 11:30:00,53.42,53.54,53.42,53.53,67556.0,50.5963,50.71,50.5963,50.7005,67556.0
2022-11-10 12:00:00,53.52,53.52,53.4,53.41,285753.0,50.691,50.691,50.5774,50.5869,285753.0
2022-11-10 12:30:00,53.41,53.41,53.24,53.27,128560.0,50.5869,50.5869,50.4258,50.4543,128560.0
2022-11-10 13:00:00,53.26,53.38,53.26,53.35,185157.0,50.4448,50.5584,50.4448,50.53,185157.0
2022-11-10 13:30:00,53.36,53.47,53.31,53.44,223601.0,50.5395,50.6437,50.4921,50.6153,223601.0
2022-11-10 14:00:00,53.45,53.49,53.44,53.49,227449.0,50.6247,50.6626,50.6153,50.6626,227449.0
2022-11-10 14:30:00,53.48,53.58,53.47,53.57,108748.0,50.6532,50.7479,50.6437,50.7384,108748.0
2022-11-10 15:00:00,53.57,53.68,53.51,53.68,366520.0,50.7384,50.8426,50.6816,50.8426,366520.0
2022-11-10 15:30:00,53.68,53.9,53.66,53.89,904428.0,50.8426,51.051,50.8236,51.0415,904428.0
2022-11-11 09:30:00,54.53,54.56,54.31,54.51,858599.0,51.6477,51.6761,51.4393,51.6287,858599.0
2022-11-11 10:00:00,54.51,54.72,54.39,54.71,502097.0,51.6287,51.8276,51.5151,51.8181,502097.0
2022-11-11 10:30:00,54.72,54.84,54.58,54.8,328755.0,51.8276,51.9413,51.695,51.9034,328755.0
2022-11-11 11:00:00,54.81,54.87,54.56,54.57,194708.0,51.9129,51.9697,51.6761,51.6855,194708.0
2022-11-11 11:30:00,54.56,54.67,54.52,54.62,137927.0,51.6761,51.7803,51.6382,51.7329,137927.0
2022-11-11 12:00:00,54.61,54.7,54.55,54.69,104470.0,51.7234,51.8087,51.6666,51.7992,104470.0
2022-11-11 12:30:00,54.69,54.77,54.63,54.72,203405.0,51.7992,51.875,51.7424,51.8276,203405.0
2022-11-11 13:00:00,54.73,54.87,54.72,54.87,138398.0,51.8371,51.9697,51.8276,51.9697,138398.0
2022-11-11 13:30:00,54.87,54.93,54.8,54.89,319882.0,51.9697,52.0265,51.9034,51.9886,319882.0
2022-11-11 14:00:00,54.89,54.95,54.83,54.94,686209.0,51.9886,52.0455,51.9318,52.036,686209.0
2022-11-11 14:30:00,54.94,55.0,54.93,55.0,427701.0,52.036,52.0928,52.0265,52.0928,427701.0
2022-11-11 15:00:00,55.0,55.0,54.86,54.93,735526.0,52.0928,52.0928,51.9602,52.0265,735526.0
2022-11-11 15:30:00,54.92,54.96,54.86,54.92,858443.0,52.017,52.0549,51.9602,52.017,858443.0
2022-11-14 09:30:00,54.15,54.21,54.03,54.19,318834.0,51.2877,51.3446,51.1741,51.3256,318834.0
2022-11-14 10:00:00,54.19,54.38,54.19,54.28,218127.0,51.3256,51.5056,51.3256,51.4109,218127.0
2022-11-14 10:30:00,54.27,54.34,54.23,54.3,341919.0,51.4014,51.4677,51.3635,51.4298,341919.0
2022-11-14 11:00:00,54.3,54.31,54.12,54.16,200223.0,51.4298,51.4393,51.2593,51.2972,200223.0
2022-11-14 11:30:00,54.16,54.3,54.13,54.19,210300.0,51.2972,51.4298,51.2688,51.3256,210300.0
2022-11-14 12:00:00,54.2,54.28,54.16,54.26,140408.0,51.3351,51.4109,51.2972,51.3919,140408.0
2022-11-14 12:30:00,54.26,54.31,54.25,54.28,123018.0,51.3919,51.4393,51.3825,51.4109,123018.0
2022-11-14 13:00:00,54.28,54.48,54.27,54.48,108377.0,51.4109,51.6003,51.4014,51.6003,108377.0
2022-11-14 13:30:00,54.47,54.52,54.44,54.51,79642.0,51.5908,51.6382,51.5624,51.6287,79642.0
2022-11-14 14:00:00,54.51,54.51,54.42,54.45,131780.0,51.6287,51.6287,51.5435,51.5719,131780.0
2022-11-14 14:30:00,54.46,54.47,54.39,54.46,208268.0,51.5814,51.5908,51.5151,51.5814,208268.0
2022-11-14 15:00:00,54.46,54.5,54.35,54.39,226837.0,51.5814,51.6192,51.4772,51.5151,226837.0
2022-11-14 15:30:00,54.39,54.4,54.19,54.2,975496.0,51.5151,51.5245,51.3256,51.3351,975496.0
2022-11-15 09:30:00,55.0,55.04,54.61,54.83,151268.0,52.0928,52.1307,51.7234,51.9318,151268.0
2022-11-15 10:00:00,54.83,54.94,54.7,54.86,162024.0,51.9318,52.036,51.8087,51.9602,162024.0
2022-11-15 10:30:00,54.85,54.94,54.72,54.81,297321.0,51.9507,52.036,51.8276,51.9129,297321.0
2022-11-15 11:00:00,54.8,54.95,54.76,54.85,197228.0,51.9034,52.0455,51.8655,51.9507,197228.0
2022-11-15 11:30:00,54.85,54.97,54.85,54.88,165137.0,51.9507,52.0644,51.9507,51.9792,165137.0
2022-11-15 12:00:00,54.88,54.88,54.73,54.83,96749.0,51.9792,51.9792,51.8371,51.9318,96749.0
2022-11-15 12:30:00,54.83,54.88,54.8,54.87,90248.0,51.9318,51.9792,51.9034,51.9697,90248.0
2022-11-15 13:00:00,54.87,54.88,54.52,54.56,335561.0,51.9697,51.9792,51.6382,51.6761,335561.0
2022-11-15 13:30:00,54.55,54.62,54.39,54.5,305093.0,51.6666,51.7329,51.5151,51.6192,305093.0
2022-11-15 14:00:00,54.5,54.72,54.38,54.61,283551.0,51.6192,51.8276,51.5056,51.7234,283551.0
2022-11-15 14:30:00,54.61,54.74,54.54,54.7,152187.0,51.7234,51.8466,51.6571,51.8087,152187.0
2022-11-15 15:00:00,54.69,54.77,54.66,54.71,135068.0,51.7992,51.875,51.7708,51.8181,135068.0
2022-11-15 15:30:00,54.7,54.76,54.51,54.53,636692.0,51.8087,51.8655,51.6287,51.6477,636692.0
2022-11-16 09:30:00,54.5,54.6,54.3,54.37,241899.0,51.6192,51.714,51.4298,51.4961,241899.0
2022-11-16 10:00:00,54.37,54.44,54.32,54.38,261774.0,51.4961,51.5624,51.4488,51.5056,261774.0
2022-11-16 10:30:00,54.36,54.42,54.3,54.33,134180.0,51.4866,51.5435,51.4298,51.4582,134180.0
2022-11-16 11:00:00,54.34,54.4,54.33,54.38,90873.0,51.4677,51.5245,51.4582,51.5056,90873.0
2022-11-16 11:30:00,54.38,54.4,54.27,54.3,103784.0,51.5056,51.5245,51.4014,51.4298,103784.0
2022-11-16 12:00:00,54.29,54.32,54.23,54.28,225345.0,51.4203,51.4488,51.3635,51.4109,225345.0
2022-11-16 12:30:00,54.28,54.42,54.26,54.36,122529.0,51.4109,51.5435,51.3919,51.4866,122529.0
2022-11-16 13:00:00,54.35,54.39,54.27,54.27,117727.0,51.4772,51.5151,51.4014,51.4014,117727.0
2022-11-16 13:30:00,54.28,54.29,54.19,54.21,139711.0,51.4109,51.4203,51.3256,51.3446,139711.0
2022-11-16 14:00:00,54.21,54.35,54.2,54.34,68078.0,51.3446,51.4772,51.3351,51.4677,68078.0
2022-11-16 14:30:00,54.34,54.45,54.28,54.45,128337.0,51.4677,51.5719,51.4109,51.5719,128337.0
2022-11-16 15:00:00,54.44,54.46,54.33,54.46,310632.0,51.5624,51.5814,51.4582,51.5814,310632.0
2022-11-16 15:30:00,54.46,54.49,54.37,54.38,458319.0,51.5814,51.6098,51.4961,51.5056,458319.0
2022-11-17 09:30:00,53.81,54.01,53.81,53.88,328323.0,50.9657,51.1551,50.9657,51.032,328323.0
2022-11-17 10:00:00,53.88,54.11,53.87,54.1,251448.0,51.032,51.2499,51.0225,51.2404,251448.0
2022-11-17 10:30:00,54.09,54.09,53.9,53.92,85200.0,51.2309,51.2309,51.051,51.0699,85200.0
2022-11-17 11:00:00,53.91,53.97,53.88,53.96,98409.0,51.0604,51.1173,51.032,51.1078,98409.0
2022-11-17 11:30:00,53.96,54.14,53.92,54.13,193424.0,51.1078,51.2783,51.0699,51.2688,193424.0
2022-11-17 12:00:00,54.13,54.19,54.1,54.14,179711.0,51.2688,51.3256,51.2404,51.2783,179711.0
2022-11-17 12:30:00,54.12,54.25,54.1,54.24,107940.0,51.2593,51.3825,51.2404,51.373,107940.0
2022-11-17 13:00:00,54.24,54.29,54.21,54.26,35928.0,51.373,51.4203,51.3446,51.3919,35928.0
2022-11-17 13:30:00,54.25,54.3,54.17,54.2,73655.0,51.3825,51.4298,51.3067,51.3351,73655.0
2022-11-17 14:00:00,54.2,54.23,54.11,54.15,47689.0,51.3351,51.3635,51.2499,51.2877,47689.0
2022-11-17 14:30:00,54.12,54.2,54.11,54.18,133885.0,51.2593,51.3351,51.2499,51.3162,133885.0
2022-11-17 15:00:00,54.19,54.22,54.1,54.16,364423.0,51.3256,51.354,51.2404,51.2972,364423.0
2022-11-17 15:30:00,54.16,54.31,54.15,54.26,758158.0,51.2972,51.4393,51.2877,51.3919,758158.0
2022-11-18 09:30:00,54.47,54.48,54.31,54.36,194257.0,51.5908,51.6003,51.4393,51.4866,194257.0
2022-11-18 10:00:00,54.36,54.39,54.24,54.39,327509.0,51.4866,51.5151,51.373,51.5151,327509.0
2022-11-18 10:30:00,54.39,54.41,54.31,54.33,156813.0,51.5151,51.534,51.4393,51.4582,156813.0
2022-11-18 11:00:00,54.34,54.4,54.29,54.36,79272.0,51.4677,51.5245,51.4203,51.4866,79272.0
2022-11-18 11:30:00,54.37,54.38,54.21,54.3,46244.0,51.4961,51.5056,51.3446,51.4298,46244.0
2022-11-18 12:00:00,54.3,54.33,54.14,54.2,75541.0,51.4298,51.4582,51.2783,51.3351,75541.0
2022-11-18 12:30:00,54.2,54.26,54.16,54.2,71379.0,51.3351,51.3919,51.2972,51.3351,71379.0
2022-11-18 13:00:00,54.2,54.27,54.18,54.27,37842.0,51.3351,51.4014,51.3162,51.4014,37842.0
2022-11-18 13:30:00,54.27,54.27,54.13,54.17,55486.0,51.4014,51.4014,51.2688,51.3067,55486.0
2022-11-18 14:00:00,54.18,54.22,54.17,54.19,42704.0,51.3162,51.354,51.3067,51.3256,42704.0
2022-11-18 14:30:00,54.19,54.22,54.15,54.21,108935.0,51.3256,51.354,51.2877,51.3446,108935.0
2022-11-18 15:00:00,54.2,54.3,54.2,54.29,135883.0,51.3351,51.4298,51.3351,51.4203,135883.0
2022-11-18 15:30:00,54.29,54.32,54.21,54.26,405247.0,51.4203,51.4488,51.3446,51.3919,405247.0
2022-11-21 09:30:00,53.87,54.03,53.82,53.96,319240.0,51.0225,51.1741,50.9752,51.1078,319240.0
2022-11-21 10:00:00,53.98,54.01,53.78,53.84,147467.0,51.1267,51.1551,50.9373,50.9941,147467.0
2022-11-21 10:30:00,53.83,53.88,53.7,53.72,143784.0,50.9847,51.032,50.8615,50.8805,143784.0
2022-11-21 11:00:00,53.72,53.82,53.7,53.77,145145.0,50.8805,50.9752,50.8615,50.9278,145145.0
2022-11-21 11:30:00,53.78,53.82,53.7,53.75,62179.0,50.9373,50.9752,50.8615,50.9089,62179.0
2022-11-21 12:00:00,53.76,53.8,53.69,53.73,136929.0,50.9184,50.9562,50.8521,50.8899,136929.0
2022-11-21 12:30:00,53.74,53.81,53.74,53.78,65317.0,50.8994,50.9657,50.8994,50.9373,65317.0
2022-11-21 13:00:00,53.77,53.87,53.75,53.81,117387.0,50.9278,51.0225,50.9089,50.9657,117387.0
2022-11-21 13:30:00,53.81,53.85,53.77,53.77,41768.0,50.9657,51.0036,50.9278,50.9278,41768.0
2022-11-21 14:00:00,53.77,53.84,53.77,53.81,89821.0,50.9278,50.9941,50.9278,50.9657,89821.0
2022-11-21 14:30:00,53.8,53.84,53.78,53.78,88979.0,50.9562,50.9941,50.9373,50.9373,88979.0
2022-11-21 15:00:00,53.78,53.85,53.76,53.78,78765.0,50.9373,51.0036,50.9184,50.9373,78765.0
2022-11-21 15:30:00,53.78,53.86,53.77,53.81,374505.0,50.9373,51.0131,50.9278,50.9657,374505.0
2022-11-22 09:30:00,54.48,54.57,54.44,54.56,210830.0,51.6003,51.6855,51.5624,51.6761,210830.0
2022-11-22 10:00:00,54.55,54.78,54.54,54.78,124260.0,51.6666,51.8844,51.6571,51.8844,124260.0
2022-11-22 10:30:00,54.79,54.82,54.71,54.78,523093.0,51.8939,51.9223,51.8181,51.8844,523093.0
2022-11-22 11:00:00,54.77,54.78,54.65,54.7,122710.0,51.875,51.8844,51.7613,51.8087,122710.0
2022-11-22 11:30:00,54.69,54.71,54.65,54.71,163458.0,51.7992,51.8181,51.7613,51.8181,163458.0
2022-11-22 12:00:00,54.7,54.73,54.66,54.69,205302.0,51.8087,51.8371,51.7708,51.7992,205302.0
2022-11-22 12:30:00,54.68,54.77,54.67,54.77,227951.0,51.7897,51.875,51.7803,51.875,227951.0
2022-11-22 13:00:00,54.77,54.82,54.73,54.82,89501.0,51.875,51.9223,51.8371,51.9223,89501.0
2022-11-22 13:30:00,54.82,54.85,54.79,54.83,103966.0,51.9223,51.9507,51.8939,51.9318,103966.0
2022-11-22 14:00:00,54.83,54.84,54.78,54.82,45037.0,51.9318,51.9413,51.8844,51.9223,45037.0
2022-11-22 14:30:00,54.81,54.85,54.79,54.85,65476.0,51.9129,51.9507,51.8939,51.9507,65476.0
2022-11-22 15:00:00,54.84,54.89,54.83,54.88,115613.0,51.9413,51.9886,51.9318,51.9792,115613.0
2022-11-22 15:30:00,54.88,54.95,54.87,54.94,512820.0,51.9792,52.0455,51.9697,52.036,512820.0
2022-11-23 09:30:00,55.12,55.51,55.06,55.47,431295.0,52.2065,52.5759,52.1496,52.538,431295.0
2022-11-23 10:00:00,55.48,55.51,55.35,55.41,329907.0,52.5474,52.5759,52.4243,52.4811,329907.0
2022-11-23 10:30:00,55.41,55.58,55.41,55.55,758869.0,52.4811,52.6422,52.4811,52.6137,758869.0
2022-11-23 11:00:00,55.56,55.62,55.5,55.57,138464.0,52.6232,52.68,52.5664,52.6327,138464.0
2022-11-23 11:30:00,55.57,55.57,55.4,55.46,224788.0,52.6327,52.6327,52.4717,52.5285,224788.0
2022-11-23 12:00:00,55.47,55.51,55.43,55.46,319135.0,52.538,52.5759,52.5001,52.5285,319135.0
2022-11-23 12:30:00,55.46,55.49,55.34,55.36,61700.0,52.5285,52.5569,52.4148,52.4338,61700.0
2022-11-23 13:00:00,55.37,55.41,55.33,55.4,117853.0,52.4433,52.4811,52.4054,52.4717,117853.0
2022-11-23 13:30:00,55.4,55.47,55.4,55.45,101451.0,52.4717,52.538,52.4717,52.519,101451.0
2022-11-23 14:00:00,55.45,55.75,55.36,55.67,238431.0,52.519,52.8032,52.4338,52.7274,238431.0
2022-11-23 14:30:00,55.66,55.66,55.54,55.62,140087.0,52.7179,52.7179,52.6043,52.68,140087.0
2022-11-23 15:00:00,55.63,55.68,55.58,55.63,206703.0,52.6895,52.7369,52.6422,52.6895,206703.0
2022-11-23 15:30:00,55.63,55.63,55.53,55.57,285153.0,52.6895,52.6895,52.5948,52.6327,285153.0
2022-11-25 09:30:00,55.83,55.95,55.79,55.91,263294.0,52.8789,52.9926,52.8411,52.9547,263294.0
2022-11-25 10:00:00,55.91,55.94,55.89,55.91,230174.0,52.9547,52.9831,52.9358,52.9547,230174.0
2022-11-25 10:30:00,55.91,55.92,55.83,55.9,294717.0,52.9547,52.9642,52.8789,52.9452,294717.0
2022-11-25 11:00:00,55.92,55.98,55.89,55.95,223752.0,52.9642,53.021,52.9358,52.9926,223752.0
2022-11-25 11:30:00,55.95,56.02,55.93,56.0,129293.0,52.9926,53.0589,52.9737,53.04,129293.0
2022-11-25 12:00:00,56.01,56.05,55.96,56.04,145428.0,53.0494,53.0873,53.0021,53.0778,145428.0
2022-11-25 12:30:00,56.04,56.04,55.93,55.95,459753.0,53.0778,53.0778,52.9737,52.9926,459753.0
2022-11-28 09:30:00,55.77,56.0,55.76,55.9,260948.0,52.8221,53.04,52.8126,52.9452,260948.0
2022-11-28 10:00:00,55.9,55.97,55.84,55.9,150311.0,52.9452,53.0115,52.8884,52.9452,150311.0
2022-11-28 10:30:00,55.91,55.94,55.83,55.84,191061.0,52.9547,52.9831,52.8789,52.8884,191061.0
2022-11-28 11:00:00,55.84,55.88,55.78,55.8,174034.0,52.8884,52.9263,52.8316,52.8505,174034.0
2022-11-28 11:30:00,55.8,55.89,55.77,55.87,98570.0,52.8505,52.9358,52.8221,52.9168,98570.0
2022-11-28 12:00:00,55.86,55.91,55.72,55.82,178971.0,52.9074,52.9547,52.7748,52.8695,178971.0
2022-11-28 12:30:00,55.82,55.84,55.72,55.73,141521.0,52.8695,52.8884,52.7748,52.7842,141521.0
2022-11-28 13:00:00,55.73,55.74,55.66,55.66,72750.0,52.7842,52.7937,52.7179,52.7179,72750.0
2022-11-28 13:30:00,55.67,55.72,55.59,55.6,42947.0,52.7274,52.7748,52.6516,52.6611,42947.0
2022-11-28 14:00:00,55.61,55.62,55.54,55.57,119243.0,52.6706,52.68,52.6043,52.6327,119243.0
2022-11-28 14:30:00,55.56,55.61,55.54,55.56,96400.0,52.6232,52.6706,52.6043,52.6232,96400.0
2022-11-28 15:00:00,55.57,55.58,55.48,55.5,160211.0,52.6327,52.6422,52.5474,52.5664,160211.0
2022-11-28 15:30:00,55.5,55.54,55.47,55.53,461337.0,52.5664,52.6043,52.538,52.5948,461337.0
2022-11-29 09:30:00,55.2,55.34,55.19,55.31,159232.0,52.2822,52.4148,52.2728,52.3864,159232.0
2022-11-29 10:00:00,55.31,55.51,55.26,55.51,174609.0,52.3864,52.5759,52.3391,52.5759,174609.0
2022-11-29 10:30:00,55.51,55.52,55.42,55.45,230111.0,52.5759,52.5853,52.4906,52.519,230111.0
2022-11-29 11:00:00,55.44,55.46,55.2,55.22,139898.0,52.5096,52.5285,52.2822,52.3012,139898.0
2022-11-29 11:30:00,55.22,55.33,55.21,55.33,175536.0,52.3012,52.4054,52.2917,52.4054,175536.0
2022-11-29 12:00:00,55.32,55.32,55.2,55.22,157971.0,52.3959,52.3959,52.2822,52.3012,157971.0
2022-11-29 12:30:00,55.22,55.31,55.21,55.28,133491.0,52.3012,52.3864,52.2917,52.358,133491.0
2022-11-29 13:00:00,55.28,55.33,55.22,55.23,229865.0,52.358,52.4054,52.3012,52.3107,229865.0
2022-11-29 13:30:00,55.22,55.31,55.22,55.3,60690.0,52.3012,52.3864,52.3012,52.377,60690.0
2022-11-29 14:00:00,55.31,55.37,55.27,55.28,169615.0,52.3864,52.4433,52.3485,52.358,169615.0
2022-11-29 14:30:00,55.28,55.28,55.19,55.23,101436.0,52.358,52.358,52.2728,52.3107,101436.0
2022-11-29 15:00:00,55.23,55.25,55.18,55.21,172544.0,52.3107,52.3296,52.2633,52.2917,172544.0
2022-11-29 15:30:00,55.21,55.25,55.16,55.19,279188.0,52.2917,52.3296,52.2444,52.2728,279188.0
2022-11-30 09:30:00,55.07,55.17,55.0,55.05,375597.0,52.1591,52.2538,52.0928,52.1402,375597.0
2022-11-30 10:00:00,55.05,55.06,54.79,54.81,177572.0,52.1402,52.1496,51.8939,51.9129,177572.0
2022-11-30 10:30:00,54.83,54.87,54.73,54.87,68977.0,51.9318,51.9697,51.8371,51.9697,68977.0
2022-11-30 11:00:00,54.86,55.01,54.82,54.96,117903.0,51.9602,52.1023,51.9223,52.0549,117903.0
2022-11-30 11:30:00,54.96,55.01,54.93,54.96,110400.0,52.0549,52.1023,52.0265,52.0549,110400.0
2022-11-30 12:00:00,54.96,54.97,54.81,54.9,132856.0,52.0549,52.0644,51.9129,51.9981,132856.0
2022-11-30 12:30:00,54.9,54.9,54.78,54.83,121167.0,51.9981,51.9981,51.8844,51.9318,121167.0
2022-11-30 13:00:00,54.83,54.88,54.81,54.82,113563.0,51.9318,51.9792,51.9129,51.9223,113563.0
2022-11-30 13:30:00,54.81,55.52,54.74,55.48,558341.0,51.9129,52.5853,51.8466,52.5474,558341.0
2022-11-30 14:00:00,55.47,55.84,55.46,55.73,501283.0,52.538,52.8884,52.5285,52.7842,501283.0
2022-11-30 14:30:00,55.73,55.8,55.62,55.8,256929.0,52.7842,52.8505,52.68,52.8505,256929.0
2022-11-30 15:00:00,55.8,55.94,55.76,55.92,330152.0,52.8505,52.9831,52.8126,52.9642,330152.0
2022-11-30 15:30:00,55.92,56.02,55.75,55.81,1384853.0,52.9642,53.0589,52.8032,52.86,1384853.0
2022-12-01 09:30:00,56.25,56.31,56.09,56.25,826004.0,53.2767,53.3336,53.1252,53.2767,826004.0
2022-12-01 10:00:00,56.25,56.35,55.89,55.89,533614.0,53.2767,53.3715,52.9358,52.9358,533614.0
2022-12-01 10:30:00,55.88,56.15,55.78,56.14,655409.0,52.9263,53.182,52.8316,53.1726,655409.0
2022-12-01 11:00:00,56.15,56.15,56.02,56.04,187755.0,53.182,53.182,53.0589,53.0778,187755.0
2022-12-01 11:30:00,56.04,56.16,56.02,56.09,149832.0,53.0778,53.1915,53.0589,53.1252,149832.0
2022-12-01 12:00:00,56.08,56.15,55.89,56.14,148585.0,53.1157,53.182,52.9358,53.1726,148585.0
2022-12-01 12:30:00,56.14,56.19,56.07,56.14,148447.0,53.1726,53.2199,53.1063,53.1726,148447.0
2022-12-01 13:00:00,56.15,56.22,56.02,56.04,325453.0,53.182,53.2483,53.0589,53.0778,325453.0
2022-12-01 13:30:00,56.04,56.16,56.03,56.12,118863.0,53.0778,53.1915,53.0684,53.1536,118863.0
2022-12-01 14:00:00,56.13,56.2,56.06,56.18,95460.0,53.1631,53.2294,53.0968,53.2104,95460.0
2022-12-01 14:30:00,56.18,56.26,56.15,56.25,111614.0,53.2104,53.2862,53.182,53.2767,111614.0
2022-12-01 15:00:00,56.24,56.27,56.15,56.19,205019.0,53.2673,53.2957,53.182,53.2199,205019.0
2022-12-01 15:30:00,56.19,56.3,56.16,56.16,513399.0,53.2199,53.3241,53.1915,53.1915,513399.0
2022-12-02 09:30:00,55.43,55.63,55.36,55.62,1001179.0,52.5001,52.6895,52.4338,52.68,1001179.0
2022-12-02 10:00:00,55.62,55.72,55.51,55.55,335197.0,52.68,52.7748,52.5759,52.6137,335197.0
2022-12-02 10:30:00,55.57,55.74,55.53,55.59,289722.0,52.6327,52.7937,52.5948,52.6516,289722.0
2022-12-02 11:00:00,55.58,55.71,55.53,55.7,103727.0,52.6422,52.7653,52.5948,52.7558,103727.0
2022-12-02 11:30:00,55.69,55.94,55.68,55.91,174487.0,52.7463,52.9831,52.7369,52.9547,174487.0
2022-12-02 12:00:00,55.89,56.0,55.86,55.93,133181.0,52.9358,53.04,52.9074,52.9737,133181.0
2022-12-02 12:30:00,55.92,55.96,55.85,55.86,66250.0,52.9642,53.0021,52.8979,52.9074,66250.0
2022-12-02 13:00:00,55.86,55.9,55.79,55.86,85107.0,52.9074,52.9452,52.8411,52.9074,85107.0
2022-12-02 13:30:00,55.87,55.9,55.83,55.87,110216.0,52.9168,52.9452,52.8789,52.9168,110216.0
2022-12-02 14:00:00,55.87,55.88,55.77,55.86,198933.0,52.9168,52.9263,52.8221,52.9074,198933.0
2022-12-02 14:30:00,55.85,56.06,55.83,56.04,201520.0,52.8979,53.0968,52.8789,53.0778,201520.0
2022-12-02 15:00:00,56.04,56.14,56.02,56.07,184357.0,53.0778,53.1726,53.0589,53.1063,184357.0
2022-12-02 15:30:00,56.07,56.08,55.91,55.94,1541708.0,53.1063,53.1157,52.9547,52.9831,1541708.0
2022-12-05 09:30:00,55.21,55.47,55.21,55.31,435735.0,52.2917,52.538,52.2917,52.3864,435735.0
2022-12-05 10:00:00,55.31,55.31,55.05,55.11,710603.0,52.3864,52.3864,52.1402,52.197,710603.0
2022-12-05 10:30:00,55.1,55.22,55.03,55.18,198728.0,52.1875,52.3012,52.1212,52.2633,198728.0
2022-12-05 11:00:00,55.18,55.25,55.08,55.1,154863.0,52.2633,52.3296,52.1686,52.1875,154863.0
2022-12-05 11:30:00,55.1,55.1,54.95,54.96,294182.0,52.1875,52.1875,52.0455,52.0549,294182.0
2022-12-05 12:00:00,54.96,55.05,54.91,55.0,159514.0,52.0549,52.1402,52.0076,52.0928,159514.0
2022-12-05 12:30:00,54.99,55.01,54.83,54.85,170664.0,52.0833,52.1023,51.9318,51.9507,170664.0
2022-12-05 13:00:00,54.84,54.89,54.81,54.85,185708.0,51.9413,51.9886,51.9129,51.9507,185708.0
2022-12-05 13:30:00,54.85,54.91,54.73,54.73,143576.0,51.9507,52.0076,51.8371,51.8371,143576.0
2022-12-05 14:00:00,54.73,54.78,54.69,54.72,138845.0,51.8371,51.8844,51.7992,51.8276,138845.0
2022-12-05 14:30:00,54.71,54.72,54.58,54.72,192488.0,51.8181,51.8276,51.695,51.8276,192488.0
2022-12-05 15:00:00,54.71,54.77,54.67,54.68,209200.0,51.8181,51.875,51.7803,51.7897,209200.0
2022-12-05 15:30:00,54.68,54.81,54.68,54.77,944681.0,51.7897,51.9129,51.7897,51.875,944681.0
2022-12-06 09:30:00,54.9,55.07,54.83,54.85,412409.0,51.9981,52.1591,51.9318,51.9507,412409.0
2022-12-06 10:00:00,54.84,54.88,54.66,54.69,275186.0,51.9413,51.9792,51.7708,51.7992,275186.0
2022-12-06 10:30:00,54.71,54.76,54.58,54.7,460490.0,51.8181,51.8655,51.695,51.8087,460490.0
2022-12-06 11:00:00,54.71,54.84,54.69,54.75,171400.0,51.8181,51.9413,51.7992,51.856,171400.0
2022-12-06 11:30:00,54.75,54.79,54.63,54.66,198635.0,51.856,51.8939,51.7424,51.7708,198635.0
2022-12-06 12:00:00,54.65,54.7,54.53,54.6,194289.0,51.7613,51.8087,51.6477,51.714,194289.0
2022-12-06 12:30:00,54.6,54.62,54.48,54.51,185308.0,51.714,51.7329,51.6003,51.6287,185308.0
2022-12-06 13:00:00,54.5,54.52,54.36,54.38,375188.0,51.6192,51.6382,51.4866,51.5056,375188.0
2022-12-06 13:30:00,54.37,54.47,54.35,54.43,129452.0,51.4961,51.5908,51.4772,51.5529,129452.0
2022-12-06 14:00:00,54.44,54.48,54.36,54.41,281633.0,51.5624,51.6003,51.4866,51.534,281633.0
2022-12-06 14:30:00,54.42,54.49,54.35,54.46,234823.0,51.5435,51.6098,51.4772,51.5814,234823.0
2022-12-06 15:00:00,54.47,54.54,54.41,54.44,392241.0,51.5908,51.6571,51.534,51.5624,392241.0
2022-12-06 15:30:00,54.44,54.62,54.43,54.58,700310.0,51.5624,51.7329,51.5529,51.695,700310.0
2022-12-07 09:30:00,54.8,54.94,54.69,54.7,229041.0,51.9034,52.036,51.7992,51.8087,229041.0
2022-12-07 10:00:00,54.7,54.9,54.63,54.87,553694.0,51.8087,51.9981,51.7424,51.9697,553694.0
2022-12-07 10:30:00,54.87,54.92,54.73,54.85,145241.0,51.9697,52.017,51.8371,51.9507,145241.0
2022-12-07 11:00:00,54.88,54.91,54.65,54.65,214705.0,51.9792,52.0076,51.7613,51.7613,214705.0
2022-12-07 11:30:00,54.65,54.81,54.62,54.8,279649.0,51.7613,51.9129,51.7329,51.9034,279649.0
2022-12-07 12:00:00,54.81,54.86,54.73,54.82,203668.0,51.9129,51.9602,51.8371,51.9223,203668.0
2022-12-07 12:30:00,54.82,54.91,54.79,54.88,148922.0,51.9223,52.0076,51.8939,51.9792,148922.0
2022-12-07 13:00:00,54.88,54.96,54.85,54.89,168739.0,51.9792,52.0549,51.9507,51.9886,168739.0
2022-12-07 13:30:00,54.9,54.9,54.77,54.79,90402.0,51.9981,51.9981,51.875,51.8939,90402.0
2022-12-07 14:00:00,54.79,54.85,54.74,54.84,157376.0,51.8939,51.9507,51.8466,51.9413,157376.0
2022-12-07 14:30:00,54.83,54.87,54.79,54.82,127362.0,51.9318,51.9697,51.8939,51.9223,127362.0
2022-12-07 15:00:00,54.82,54.86,54.77,54.83,377963.0,51.9223,51.9602,51.875,51.9318,377963.0
2022-12-07 15:30:00,54.83,54.87,54.75,54.75,591174.0,51.9318,51.9697,51.856,51.856,591174.0
2022-12-08 09:30:00,54.84,54.96,54.67,54.95,363882.0,51.9413,52.0549,51.7803,52.0455,363882.0
2022-12-08 10:00:00,54.96,55.15,54.93,55.11,229583.0,52.0549,52.2349,52.0265,52.197,229583.0
2022-12-08 10:30:00,55.1,55.13,55.02,55.04,104529.0,52.1875,52.2159,52.1118,52.1307,104529.0
2022-12-08 11:00:00,55.06,55.07,54.9,54.96,86657.0,52.1496,52.1591,51.9981,52.0549,86657.0
2022-12-08 11:30:00,54.96,55.02,54.93,54.98,58870.0,52.0549,52.1118,52.0265,52.0739,58870.0
2022-12-08 12:00:00,54.97,55.02,54.92,54.95,107547.0,52.0644,52.1118,52.017,52.0455,107547.0
2022-12-08 12:30:00,54.95,54.99,54.93,54.97,56706.0,52.0455,52.0833,52.0265,52.0644,56706.0
2022-12-08 13:00:00,54.98,55.03,54.96,55.03,27933.0,52.0739,52.1212,52.0549,52.1212,27933.0
2022-12-08 13:30:00,55.03,55.1,55.01,55.04,65884.0,52.1212,52.1875,52.1023,52.1307,65884.0
2022-12-08 14:00:00,55.04,55.04,54.88,54.96,41518.0,52.1307,52.1307,51.9792,52.0549,41518.0
2022-12-08 14:30:00,54.95,55.01,54.92,54.98,64895.0,52.0455,52.1023,52.017,52.0739,64895.0
2022-12-08 15:00:00,54.98,55.03,54.93,55.02,139278.0,52.0739,52.1212,52.0265,52.1118,139278.0
2022-12-08 15:30:00,55.02,55.1,54.98,55.09,693995.0,52.1118,52.1875,52.0739,52.1781,693995.0
2022-12-09 09:30:00,55.36,55.5,55.3,55.47,287633.0,52.4338,52.5664,52.377,52.538,287633.0
2022-12-09 10:00:00,55.46,55.59,55.28,55.32,260472.0,52.5285,52.6516,52.358,52.3959,260472.0
2022-12-09 10:30:00,55.35,55.5,55.32,55.5,111129.0,52.4243,52.5664,52.3959,52.5664,111129.0
2022-12-09 11:00:00,55.5,55.6,55.46,55.6,126359.0,52.5664,52.6611,52.5285,52.6611,126359.0
2022-12-09 11:30:00,55.59,55.68,55.53,55.64,127929.0,52.6516,52.7369,52.5948,52.699,127929.0
2022-12-09 12:00:00,55.64,55.66,55.58,55.59,82008.0,52.699,52.7179,52.6422,52.6516,82008.0
2022-12-09 12:30:00,55.59,55.62,55.54,55.55,86663.0,52.6516,52.68,52.6043,52.6137,86663.0
2022-12-09 13:00:00,55.55,55.56,55.46,55.5,69386.0,52.6137,52.6232,52.5285,52.5664,69386.0
2022-12-09 13:30:00,55.5,55.55,55.49,55.5,249853.0,52.5664,52.6137,52.5569,52.5664,249853.0
2022-12-09 14:00:00,55.5,55.52,55.43,55.51,62127.0,52.5664,52.5853,52.5001,52.5759,62127.0
2022-12-09 14:30:00,55.5,55.53,55.47,55.52,103191.0,52.5664,52.5948,52.538,52.5853,103191.0
2022-12-09 15:00:00,55.52,55.54,55.44,55.45,153431.0,52.5853,52.6043,52.5096,52.519,153431.0
2022-12-09 15:30:00,55.44,55.46,55.25,55.26,430783.0,52.5096,52.5285,52.3296,52.3391,430783.0
2022-12-12 09:30:00,55.17,55.19,55.07,55.12,237479.0,52.2538,52.2728,52.1591,52.2065,237479.0
2022-12-12 10:00:00,55.12,55.16,55.08,55.13,125373.0,52.2065,52.2444,52.1686,52.2159,125373.0
2022-12-12 10:30:00,55.12,55.13,54.99,55.01,61412.0,52.2065,52.2159,52.0833,52.1023,61412.0
2022-12-12 11:00:00,55.01,55.1,55.0,55.05,126189.0,52.1023,52.1875,52.0928,52.1402,126189.0
2022-12-12 11:30:00,55.05,55.07,54.99,55.06,354716.0,52.1402,52.1591,52.0833,52.1496,354716.0
2022-12-12 12:00:00,55.07,55.1,55.01,55.02,82684.0,52.1591,52.1875,52.1023,52.1118,82684.0
2022-12-12 12:30:00,55.02,55.07,54.99,55.04,86168.0,52.1118,52.1591,52.0833,52.1307,86168.0
2022-12-12 13:00:00,55.05,55.11,54.98,55.02,152408.0,52.1402,52.197,52.0739,52.1118,152408.0
2022-12-12 13:30:00,55.02,55.08,54.99,55.05,138395.0,52.1118,52.1686,52.0833,52.1402,138395.0
2022-12-12 14:00:00,55.05,55.05,54.97,55.01,172457.0,52.1402,52.1402,52.0644,52.1023,172457.0
2022-12-12 14:30:00,55.0,55.11,54.98,55.11,109416.0,52.0928,52.197,52.0739,52.197,109416.0
2022-12-12 15:00:00,55.11,55.25,55.11,55.22,176762.0,52.197,52.3296,52.197,52.3012,176762.0
2022-12-12 15:30:00,55.22,55.29,55.21,55.28,650153.0,52.3012,52.3675,52.2917,52.358,650153.0
2022-12-13 09:30:00,56.62,56.62,56.31,56.53,834250.0,53.7464,53.7464,53.4521,53.6609,834250.0
2022-12-13 10:00:00,56.54,56.55,56.22,56.23,422397.0,53.6704,53.6799,53.3667,53.3762,422397.0
2022-12-13 10:30:00,56.23,56.35,56.08,56.13,596762.0,53.3762,53.4901,53.2338,53.2812,596762.0
2022-12-13 11:00:00,56.14,56.3,56.1,56.26,453948.0,53.2907,53.4426,53.2528,53.4046,453948.0
2022-12-13 11:30:00,56.27,56.31,56.03,56.13,358933.0,53.4141,53.4521,53.1863,53.2812,358933.0
2022-12-13 12:00:00,56.13,56.17,55.93,55.96,398799.0,53.2812,53.3192,53.0914,53.1199,398799.0
2022-12-13 12:30:00,55.96,56.01,55.87,55.93,139379.0,53.1199,53.1673,53.0344,53.0914,139379.0
2022-12-13 13:00:00,55.93,56.06,55.9,56.04,232132.0,53.0914,53.2148,53.0629,53.1958,232132.0
2022-12-13 13:30:00,56.04,56.09,55.88,55.97,273643.0,53.1958,53.2433,53.0439,53.1294,273643.0
2022-12-13 14:00:00,55.97,56.0,55.92,55.96,128020.0,53.1294,53.1578,53.0819,53.1199,128020.0
2022-12-13 14:30:00,55.97,56.14,55.92,55.95,251776.0,53.1294,53.2907,53.0819,53.1104,251776.0
2022-12-13 15:00:00,55.95,55.98,55.79,55.97,246322.0,53.1104,53.1388,52.9585,53.1294,246322.0
2022-12-13 15:30:00,55.97,56.06,55.89,55.91,1309139.0,53.1294,53.2148,53.0534,53.0724,1309139.0
2022-12-14 09:30:00,56.16,56.31,56.13,56.28,319454.0,53.3097,53.4521,53.2812,53.4236,319454.0
2022-12-14 10:00:00,56.28,56.33,56.23,56.33,335290.0,53.4236,53.4711,53.3762,53.4711,335290.0
2022-12-14 10:30:00,56.33,56.36,56.24,56.32,223565.0,53.4711,53.4996,53.3857,53.4616,223565.0
2022-12-14 11:00:00,56.32,56.4,56.28,56.39,142642.0,53.4616,53.5375,53.4236,53.528,142642.0
2022-12-14 11:30:00,56.39,56.39,56.31,56.32,84009.0,53.528,53.528,53.4521,53.4616,84009.0
2022-12-14 12:00:00,56.32,56.37,56.23,56.28,127061.0,53.4616,53.5091,53.3762,53.4236,127061.0
2022-12-14 12:30:00,56.28,56.3,56.23,56.24,104166.0,53.4236,53.4426,53.3762,53.3857,104166.0
2022-12-14 13:00:00,56.24,56.33,56.24,56.33,92182.0,53.3857,53.4711,53.3857,53.4711,92182.0
2022-12-14 13:30:00,56.33,56.46,56.32,56.41,328755.0,53.4711,53.5945,53.4616,53.547,328755.0
2022-12-14 14:00:00,56.37,56.4,55.68,55.84,712024.0,53.5091,53.5375,52.8541,53.006,712024.0
2022-12-14 14:30:00,55.83,55.92,55.47,55.8,1032605.0,52.9965,53.0819,52.6547,52.968,1032605.0
2022-12-14 15:00:00,55.81,56.36,55.78,55.86,708544.0,52.9775,53.4996,52.949,53.0249,708544.0
2022-12-14 15:30:00,55.86,56.01,55.75,55.86,810048.0,53.0249,53.1673,52.9205,53.0249,810048.0
2022-12-15 09:30:00,55.17,55.27,54.86,54.91,446088.0,52.37,52.4649,52.0757,52.1232,446088.0
2022-12-15 10:00:00,54.9,54.92,54.62,54.65,376346.0,52.1137,52.1326,51.8479,51.8763,376346.0
2022-12-15 10:30:00,54.64,54.73,54.57,54.6,213027.0,51.8669,51.9523,51.8004,51.8289,213027.0
2022-12-15 11:00:00,54.61,54.66,54.46,54.57,379621.0,51.8384,51.8858,51.696,51.8004,379621.0
2022-12-15 11:30:00,54.57,54.58,54.43,54.44,187592.0,51.8004,51.8099,51.6675,51.677,187592.0
2022-12-15 12:00:00,54.44,54.5,54.4,54.47,184665.0,51.677,51.734,51.639,51.7055,184665.0
2022-12-15 12:30:00,54.48,54.52,54.33,54.35,201318.0,51.715,51.7529,51.5726,51.5916,201318.0
2022-12-15 13:00:00,54.35,54.36,54.29,54.34,143981.0,51.5916,51.6011,51.5346,51.5821,143981.0
2022-12-15 13:30:00,54.34,54.39,54.32,54.37,163848.0,51.5821,51.6295,51.5631,51.6106,163848.0
2022-12-15 14:00:00,54.37,54.42,54.36,54.4,216976.0,51.6106,51.658,51.6011,51.639,216976.0
2022-12-15 14:30:00,54.39,54.51,54.39,54.51,303875.0,51.6295,51.7435,51.6295,51.7435,303875.0
2022-12-15 15:00:00,54.51,54.57,54.45,54.55,330254.0,51.7435,51.8004,51.6865,51.7814,330254.0
2022-12-15 15:30:00,54.55,54.57,54.47,54.53,1116302.0,51.7814,51.8004,51.7055,51.7624,1116302.0
2022-12-16 09:30:00,54.23,54.55,54.23,54.49,581798.0,51.4777,51.7814,51.4777,51.7245,581798.0
2022-12-16 10:00:00,54.49,54.5,54.15,54.22,425698.0,51.7245,51.734,51.4017,51.4682,425698.0
2022-12-16 10:30:00,54.23,54.37,54.13,54.35,176858.0,51.4777,51.6106,51.3827,51.5916,176858.0
2022-12-16 11:00:00,54.36,54.46,54.3,54.36,181027.0,51.6011,51.696,51.5441,51.6011,181027.0
2022-12-16 11:30:00,54.36,54.44,54.34,54.36,141507.0,51.6011,51.677,51.5821,51.6011,141507.0
2022-12-16 12:00:00,54.38,54.43,54.34,54.41,294123.0,51.6201,51.6675,51.5821,51.6485,294123.0
2022-12-16 12:30:00,54.41,54.47,54.38,54.39,92154.0,51.6485,51.7055,51.6201,51.6295,92154.0
2022-12-16 13:00:00,54.4,54.45,54.37,54.41,329199.0,51.639,51.6865,51.6106,51.6485,329199.0
2022-12-16 13:30:00,54.41,54.51,54.4,54.48,111828.0,51.6485,51.7435,51.639,51.715,111828.0
2022-12-16 14:00:00,54.48,54.54,54.45,54.45,103198.0,51.715,51.7719,51.6865,51.6865,103198.0
2022-12-16 14:30:00,54.45,54.56,54.41,54.53,175487.0,51.6865,51.7909,51.6485,51.7624,175487.0
2022-12-16 15:00:00,54.52,54.64,54.49,54.62,167664.0,51.7529,51.8669,51.7245,51.8479,167664.0
2022-12-16 15:30:00,54.62,54.65,54.5,54.53,624454.0,51.8479,51.8763,51.734,51.7624,624454.0
2022-12-19 09:30:00,54.48,54.53,54.37,54.45,226942.0,51.715,51.7624,51.6106,51.6865,226942.0
2022-12-19 10:00:00,54.45,54.61,54.43,54.6,76590.0,51.6865,51.8384,51.6675,51.8289,76590.0
2022-12-19 10:30:00,54.61,54.61,54.33,54.35,91397.0,51.8384,51.8384,51.5726,51.5916,91397.0
2022-12-19 11:00:00,54.34,54.37,54.27,54.36,127012.0,51.5821,51.6106,51.5156,51.6011,127012.0
2022-12-19 11:30:00,54.37,54.37,54.27,54.33,78148.0,51.6106,51.6106,51.5156,51.5726,78148.0
2022-12-19 12:00:00,54.33,54.39,54.32,54.33,82933.0,51.5726,51.6295,51.5631,51.5726,82933.0
2022-12-19 12:30:00,54.33,54.41,54.29,54.36,139747.0,51.5726,51.6485,51.5346,51.6011,139747.0
2022-12-19 13:00:00,54.36,54.39,54.31,54.35,120051.0,51.6011,51.6295,51.5536,51.5916,120051.0
2022-12-19 13:30:00,54.36,54.37,54.25,54.26,91832.0,51.6011,51.6106,51.4966,51.5061,91832.0
2022-12-19 14:00:00,54.26,54.27,54.13,54.13,128334.0,51.5061,51.5156,51.3827,51.3827,128334.0
2022-12-19 14:30:00,54.14,54.2,54.09,54.12,153821.0,51.3922,51.4492,51.3448,51.3732,153821.0
2022-12-19 15:00:00,54.12,54.18,54.08,54.14,180107.0,51.3732,51.4302,51.3353,51.3922,180107.0
2022-12-19 15:30:00,54.15,54.29,54.13,54.23,747242.0,51.4017,51.5346,51.3827,51.4777,747242.0
2022-12-20 09:30:00,55.02,55.08,54.85,55.07,777659.0,52.2276,52.2845,52.0662,52.275,777659.0
2022-12-20 10:00:00,55.07,55.33,55.06,55.3,402549.0,52.275,52.5218,52.2655,52.4934,402549.0
2022-12-20 10:30:00,55.3,55.38,55.24,55.33,488964.0,52.4934,52.5693,52.4364,52.5218,488964.0
2022-12-20 11:00:00,55.33,55.43,55.17,55.2,348632.0,52.5218,52.6168,52.37,52.3984,348632.0
2022-12-20 11:30:00,55.21,55.41,55.2,55.35,114205.0,52.4079,52.5978,52.3984,52.5408,114205.0
2022-12-20 12:00:00,55.36,55.55,55.3,55.3,460295.0,52.5503,52.7307,52.4934,52.4934,460295.0
2022-12-20 12:30:00,55.3,55.35,55.19,55.26,195707.0,52.4934,52.5408,52.3889,52.4554,195707.0
2022-12-20 13:00:00,55.25,55.27,55.12,55.19,220749.0,52.4459,52.4649,52.3225,52.3889,220749.0
2022-12-20 13:30:00,55.19,55.27,55.14,55.15,147380.0,52.3889,52.4649,52.3415,52.351,147380.0
2022-12-20 14:00:00,55.14,55.22,55.09,55.1,235640.0,52.3415,52.4174,52.294,52.3035,235640.0
2022-12-20 14:30:00,55.1,55.13,55.04,55.05,220603.0,52.3035,52.332,52.2466,52.256,220603.0
2022-12-20 15:00:00,55.05,55.12,55.0,55.09,410814.0,52.256,52.3225,52.2086,52.294,410814.0
2022-12-20 15:30:00,55.09,55.12,54.98,54.98,1027545.0,52.294,52.3225,52.1896,52.1896,1027545.0
2022-12-21 09:30:00,54.98,55.03,54.88,54.92,511463.0,52.1896,52.2371,52.0947,52.1326,511463.0
2022-12-21 10:00:00,54.92,55.12,54.85,55.1,269006.0,52.1326,52.3225,52.0662,52.3035,269006.0
2022-12-21 10:30:00,55.1,55.22,55.09,55.19,293295.0,52.3035,52.4174,52.294,52.3889,293295.0
2022-12-21 11:00:00,55.2,55.25,55.04,55.09,181290.0,52.3984,52.4459,52.2466,52.294,181290.0
2022-12-21 11:30:00,55.09,55.11,54.86,54.89,262905.0,52.294,52.313,52.0757,52.1042,262905.0
2022-12-21 12:00:00,54.9,54.93,54.82,54.84,287940.0,52.1137,52.1421,52.0377,52.0567,287940.0
2022-12-21 12:30:00,54.84,54.93,54.84,54.91,168708.0,52.0567,52.1421,52.0567,52.1232,168708.0
2022-12-21 13:00:00,54.91,54.99,54.88,54.89,137095.0,52.1232,52.1991,52.0947,52.1042,137095.0
2022-12-21 13:30:00,54.88,54.98,54.88,54.97,92822.0,52.0947,52.1896,52.0947,52.1801,92822.0
2022-12-21 14:00:00,54.96,55.09,54.95,55.03,232278.0,52.1706,52.294,52.1611,52.2371,232278.0
2022-12-21 14:30:00,55.03,55.07,54.95,55.03,256141.0,52.2371,52.275,52.1611,52.2371,256141.0
2022-12-21 15:00:00,55.02,55.03,54.94,54.95,348273.0,52.2276,52.2371,52.1516,52.1611,348273.0
2022-12-21 15:30:00,54.96,55.03,54.89,54.89,683919.0,52.1706,52.2371,52.1042,52.1042,683919.0
2022-12-22 09:30:00,54.91,54.93,54.67,54.83,273392.0,52.1232,52.1421,51.8953,52.0472,273392.0
2022-12-22 10:00:00,54.82,54.86,54.65,54.69,307997.0,52.0377,52.0757,51.8763,51.9143,307997.0
2022-12-22 10:30:00,54.67,54.73,54.63,54.65,177941.0,51.8953,51.9523,51.8574,51.8763,177941.0
2022-12-22 11:00:00,54.64,54.73,54.6,54.62,215628.0,51.8669,51.9523,51.8289,51.8479,215628.0
2022-12-22 11:30:00,54.61,54.63,54.52,54.56,159959.0,51.8384,51.8574,51.7529,51.7909,159959.0
2022-12-22 12:00:00,54.57,54.57,54.43,54.44,135659.0,51.8004,51.8004,51.6675,51.677,135659.0
2022-12-22 12:30:00,54.44,54.47,54.39,54.44,83977.0,51.677,51.7055,51.6295,51.677,83977.0
2022-12-22 13:00:00,54.43,54.43,54.33,54.36,64374.0,51.6675,51.6675,51.5726,51.6011,64374.0
2022-12-22 13:30:00,54.35,54.4,54.29,54.38,105607.0,51.5916,51.639,51.5346,51.6201,105607.0
2022-12-22 14:00:00,54.38,54.47,54.35,54.47,189629.0,51.6201,51.7055,51.5916,51.7055,189629.0
2022-12-22 14:30:00,54.46,54.6,54.44,54.59,170683.0,51.696,51.8289,51.677,51.8194,170683.0
2022-12-22 15:00:00,54.59,54.73,54.55,54.71,144723.0,51.8194,51.9523,51.7814,51.9333,144723.0
2022-12-22 15:30:00,54.72,54.8,54.61,54.74,716674.0,51.9428,52.0187,51.8384,51.9618,716674.0
2022-12-23 09:30:00,54.58,54.65,54.43,54.52,202752.0,51.8099,51.8763,51.6675,51.7529,202752.0
2022-12-23 10:00:00,54.54,54.74,54.47,54.69,281191.0,51.7719,51.9618,51.7055,51.9143,281191.0
2022-12-23 10:30:00,54.7,54.85,54.66,54.67,109803.0,51.9238,52.0662,51.8858,51.8953,109803.0
2022-12-23 11:00:00,54.66,54.74,54.62,54.69,95833.0,51.8858,51.9618,51.8479,51.9143,95833.0
2022-12-23 11:30:00,54.69,54.77,54.67,54.73,49877.0,51.9143,51.9903,51.8953,51.9523,49877.0
2022-12-23 12:00:00,54.73,54.81,54.71,54.78,74703.0,51.9523,52.0282,51.9333,51.9998,74703.0
2022-12-23 12:30:00,54.78,54.83,54.73,54.76,58412.0,51.9998,52.0472,51.9523,51.9808,58412.0
2022-12-23 13:00:00,54.76,54.81,54.73,54.78,87744.0,51.9808,52.0282,51.9523,51.9998,87744.0
2022-12-23 13:30:00,54.78,54.79,54.68,54.73,85000.0,51.9998,52.0092,51.9048,51.9523,85000.0
2022-12-23 14:00:00,54.73,54.76,54.69,54.72,144832.0,51.9523,51.9808,51.9143,51.9428,144832.0
2022-12-23 14:30:00,54.73,54.79,54.72,54.78,96796.0,51.9523,52.0092,51.9428,51.9998,96796.0
2022-12-23 15:00:00,54.79,54.81,54.75,54.76,102135.0,52.0092,52.0282,51.9713,51.9808,102135.0
2022-12-23 15:30:00,54.75,54.81,54.72,54.77,442481.0,51.9713,52.0282,51.9428,51.9903,442481.0
2022-12-27 09:30:00,54.58,54.58,54.42,54.43,122347.0,51.8099,51.8099,51.658,51.6675,122347.0
2022-12-27 10:00:00,54.43,54.68,54.4,54.67,221889.0,51.6675,51.9048,51.639,51.8953,221889.0
2022-12-27 10:30:00,54.67,54.76,54.6,54.61,71141.0,51.8953,51.9808,51.8289,51.8384,71141.0
2022-12-27 11:00:00,54.6,54.63,54.54,54.58,46689.0,51.8289,51.8574,51.7719,51.8099,46689.0
2022-12-27 11:30:00,54.59,54.64,54.54,54.57,77288.0,51.8194,51.8669,51.7719,51.8004,77288.0
2022-12-27 12:00:00,54.57,54.63,54.54,54.55,76719.0,51.8004,51.8574,51.7719,51.7814,76719.0
2022-12-27 12:30:00,54.54,54.56,54.48,54.55,58695.0,51.7719,51.7909,51.715,51.7814,58695.0
2022-12-27 13:00:00,54.55,54.62,54.53,54.58,62899.0,51.7814,51.8479,51.7624,51.8099,62899.0
2022-12-27 13:30:00,54.57,54.61,54.51,54.53,62174.0,51.8004,51.8384,51.7435,51.7624,62174.0
2022-12-27 14:00:00,54.54,54.58,54.48,54.48,79506.0,51.7719,51.8099,51.715,51.715,79506.0
2022-12-27 14:30:00,54.49,54.54,54.45,54.52,117791.0,51.7245,51.7719,51.6865,51.7529,117791.0
2022-12-27 15:00:00,54.52,54.57,54.51,54.57,114058.0,51.7529,51.8004,51.7435,51.8004,114058.0
2022-12-27 15:30:00,54.57,54.61,54.51,54.52,427220.0,51.8004,51.8384,51.7435,51.7529,427220.0
2022-12-28 09:30:00,54.62,54.76,54.49,54.49,298731.0,51.8479,51.9808,51.7245,51.7245,298731.0
2022-12-28 10:00:00,54.49,54.57,54.34,54.36,169151.0,51.7245,51.8004,51.5821,51.6011,169151.0
2022-12-28 10:30:00,54.37,54.42,54.21,54.23,158895.0,51.6106,51.658,51.4587,51.4777,158895.0
2022-12-28 11:00:00,54.22,54.27,54.18,54.21,273303.0,51.4682,51.5156,51.4302,51.4587,273303.0
2022-12-28 11:30:00,54.22,54.24,54.11,54.13,99414.0,51.4682,51.4872,51.3638,51.3827,99414.0
2022-12-28 12:00:00,54.12,54.14,54.04,54.12,121446.0,51.3732,51.3922,51.2973,51.3732,121446.0
2022-12-28 12:30:00,54.13,54.23,54.12,54.23,83778.0,51.3827,51.4777,51.3732,51.4777,83778.0
2022-12-28 13:00:00,54.23,54.3,54.2,54.23,71482.0,51.4777,51.5441,51.4492,51.4777,71482.0
2022-12-28 13:30:00,54.23,54.23,54.13,54.14,144873.0,51.4777,51.4777,51.3827,51.3922,144873.0
2022-12-28 14:00:00,54.13,54.14,54.04,54.07,67059.0,51.3827,51.3922,51.2973,51.3258,67059.0
2022-12-28 14:30:00,54.05,54.13,54.02,54.04,73401.0,51.3068,51.3827,51.2783,51.2973,73401.0
2022-12-28 15:00:00,54.04,54.04,53.91,53.91,181501.0,51.2973,51.2973,51.1739,51.1739,181501.0
2022-12-28 15:30:00,53.91,53.95,53.87,53.9,703788.0,51.1739,51.2119,51.1359,51.1644,703788.0
2022-12-29 09:30:00,54.62,54.85,54.59,54.83,355984.0,51.8479,52.0662,51.8194,52.0472,355984.0
2022-12-29 10:00:00,54.85,54.94,54.77,54.88,433671.0,52.0662,52.1516,51.9903,52.0947,433671.0
2022-12-29 10:30:00,54.89,54.93,54.86,54.87,113892.0,52.1042,52.1421,52.0757,52.0852,113892.0
2022-12-29 11:00:00,54.87,54.9,54.79,54.85,86728.0,52.0852,52.1137,52.0092,52.0662,86728.0
2022-12-29 11:30:00,54.84,54.96,54.84,54.94,141391.0,52.0567,52.1706,52.0567,52.1516,141391.0
2022-12-29 12:00:00,54.95,54.96,54.89,54.93,48168.0,52.1611,52.1706,52.1042,52.1421,48168.0
2022-12-29 12:30:00,54.92,54.99,54.88,54.96,60707.0,52.1326,52.1991,52.0947,52.1706,60707.0
2022-12-29 13:00:00,54.96,55.01,54.94,55.0,173591.0,52.1706,52.2181,52.1516,52.2086,173591.0
2022-12-29 13:30:00,54.98,55.01,54.95,54.99,53370.0,52.1896,52.2181,52.1611,52.1991,53370.0
2022-12-29 14:00:00,54.99,55.02,54.98,54.98,102046.0,52.1991,52.2276,52.1896,52.1896,102046.0
2022-12-29 14:30:00,54.98,55.02,54.97,55.0,87880.0,52.1896,52.2276,52.1801,52.2086,87880.0
2022-12-29 15:00:00,54.99,54.99,54.9,54.93,148365.0,52.1991,52.1991,52.1137,52.1421,148365.0
2022-12-29 15:30:00,54.93,54.98,54.86,54.86,793866.0,52.1421,52.1896,52.0757,52.0757,793866.0
2022-12-30 09:30:00,54.58,54.74,54.43,54.51,212203.0,51.8099,51.9618,51.6675,51.7435,212203.0
2022-12-30 10:00:00,54.53,54.56,54.41,54.45,163283.0,51.7624,51.7909,51.6485,51.6865,163283.0
2022-12-30 10:30:00,54.46,54.54,54.4,54.46,212800.0,51.696,51.7719,51.639,51.696,212800.0
2022-12-30 11:00:00,54.47,54.52,54.38,54.38,108351.0,51.7055,51.7529,51.6201,51.6201,108351.0
2022-12-30 11:30:00,54.38,54.45,54.36,54.45,112298.0,51.6201,51.6865,51.6011,51.6865,112298.0
2022-12-30 12:00:00,54.45,54.52,54.42,54.52,258376.0,51.6865,51.7529,51.658,51.7529,258376.0
2022-12-30 12:30:00,54.52,54.67,54.51,54.67,143192.0,51.7529,51.8953,51.7435,51.8953,143192.0
2022-12-30 13:00:00,54.68,54.7,54.48,54.54,194354.0,51.9048,51.9238,51.715,51.7719,194354.0
2022-12-30 13:30:00,54.55,54.62,54.5,54.52,221818.0,51.7814,51.8479,51.734,51.7529,221818.0
2022-12-30 14:00:00,54.51,54.52,54.42,54.46,184375.0,51.7435,51.7529,51.658,51.696,184375.0
2022-12-30 14:30:00,54.46,54.48,54.38,54.41,142378.0,51.696,51.715,51.6201,51.6485,142378.0
2022-12-30 15:00:00,54.41,54.61,54.41,54.53,195003.0,51.6485,51.8384,51.6485,51.7624,195003.0
2022-12-30 15:30:00,54.53,54.65,54.4,54.42,1727312.0,51.7624,51.8763,51.639,51.658,1727312.0
2023-01-03 09:30:00,55.05,55.31,55.0,55.01,844168.0,52.256,52.5029,52.2086,52.2181,844168.0
2023-01-03 10:00:00,55.01,55.09,54.77,54.82,262691.0,52.2181,52.294,51.9903,52.0377,262691.0
2023-01-03 10:30:00,54.82,54.97,54.72,54.97,638213.0,52.0377,52.1801,51.9428,52.1801,638213.0
2023-01-03 11:00:00,54.97,54.99,54.75,54.82,260266.0,52.1801,52.1991,51.9713,52.0377,260266.0
2023-01-03 11:30:00,54.82,54.82,54.59,54.69,214214.0,52.0377,52.0377,51.8194,51.9143,214214.0
2023-01-03 12:00:00,54.7,54.76,54.64,54.67,169829.0,51.9238,51.9808,51.8669,51.8953,169829.0
2023-01-03 12:30:00,54.66,54.76,54.57,54.62,130015.0,51.8858,51.9808,51.8004,51.8479,130015.0
2023-01-03 13:00:00,54.62,54.8,54.61,54.78,144448.0,51.8479,52.0187,51.8384,51.9998,144448.0
2023-01-03 13:30:00,54.78,54.79,54.7,54.78,128089.0,51.9998,52.0092,51.9238,51.9998,128089.0
2023-01-03 14:00:00,54.78,54.81,54.67,54.7,115207.0,51.9998,52.0282,51.8953,51.9238,115207.0
2023-01-03 14:30:00,54.7,54.83,54.64,54.76,242490.0,51.9238,52.0472,51.8669,51.9808,242490.0
2023-01-03 15:00:00,54.77,54.83,54.71,54.76,322487.0,51.9903,52.0472,51.9333,51.9808,322487.0
2023-01-03 15:30:00,54.75,54.79,54.69,54.7,527815.0,51.9713,52.0092,51.9143,51.9238,527815.0
2023-01-04 09:30:00,54.68,54.74,54.53,54.64,662042.0,51.9048,51.9618,51.7624,51.8669,662042.0
2023-01-04 10:00:00,54.62,54.65,54.17,54.37,587095.0,51.8479,51.8763,51.4207,51.6106,587095.0
2023-01-04 10:30:00,54.37,54.44,54.24,54.34,285727.0,51.6106,51.677,51.4872,51.5821,285727.0
2023-01-04 11:00:00,54.34,54.39,54.29,54.37,625994.0,51.5821,51.6295,51.5346,51.6106,625994.0
2023-01-04 11:30:00,54.38,54.52,54.37,54.48,298467.0,51.6201,51.7529,51.6106,51.715,298467.0
2023-01-04 12:00:00,54.48,54.48,54.28,54.3,255684.0,51.715,51.715,51.5251,51.5441,255684.0
2023-01-04 12:30:00,54.3,54.36,54.2,54.22,226348.0,51.5441,51.6011,51.4492,51.4682,226348.0
2023-01-04 13:00:00,54.23,54.31,54.16,54.27,462805.0,51.4777,51.5536,51.4112,51.5156,462805.0
2023-01-04 13:30:00,54.27,54.34,54.24,54.25,442784.0,51.5156,51.5821,51.4872,51.4966,442784.0
2023-01-04 14:00:00,54.25,54.33,54.02,54.03,609949.0,51.4966,51.5726,51.2783,51.2878,609949.0
2023-01-04 14:30:00,54.03,54.18,54.02,54.18,685776.0,51.2878,51.4302,51.2783,51.4302,685776.0
2023-01-04 15:00:00,54.17,54.25,54.13,54.15,538133.0,51.4207,51.4966,51.3827,51.4017,538133.0
2023-01-04 15:30:00,54.15,54.18,54.02,54.16,1571222.0,51.4017,51.4302,51.2783,51.4112,1571222.0
2023-01-05 09:30:00,53.41,53.47,53.28,53.37,322500.0,50.6993,50.7562,50.5759,50.6613,322500.0
2023-01-05 10:00:00,53.37,53.49,53.32,53.36,486958.0,50.6613,50.7752,50.6138,50.6518,486958.0
2023-01-05 10:30:00,53.36,53.43,53.3,53.33,212430.0,50.6518,50.7183,50.5949,50.6233,212430.0
2023-01-05 11:00:00,53.32,53.38,53.27,53.34,205261.0,50.6138,50.6708,50.5664,50.6328,205261.0
2023-01-05 11:30:00,53.35,53.42,53.33,53.34,184519.0,50.6423,50.7088,50.6233,50.6328,184519.0
2023-01-05 12:00:00,53.34,53.52,53.34,53.48,235397.0,50.6328,50.8037,50.6328,50.7657,235397.0
2023-01-05 12:30:00,53.47,53.53,53.44,53.47,88192.0,50.7562,50.8132,50.7278,50.7562,88192.0
2023-01-05 13:00:00,53.46,53.69,53.42,53.63,160421.0,50.7467,50.9651,50.7088,50.9081,160421.0
2023-01-05 13:30:00,53.63,53.7,53.59,53.6,77037.0,50.9081,50.9746,50.8701,50.8796,77037.0
2023-01-05 14:00:00,53.61,53.64,53.5,53.52,200875.0,50.8891,50.9176,50.7847,50.8037,200875.0
2023-01-05 14:30:00,53.51,53.61,53.51,53.58,423700.0,50.7942,50.8891,50.7942,50.8607,423700.0
2023-01-05 15:00:00,53.58,53.58,53.4,53.42,229934.0,50.8607,50.8607,50.6898,50.7088,229934.0
2023-01-05 15:30:00,53.41,53.46,53.4,53.41,711422.0,50.6993,50.7467,50.6898,50.6993,711422.0
2023-01-06 09:30:00,53.86,54.0,53.57,53.67,869398.0,51.1264,51.2593,50.8512,50.9461,869398.0
2023-01-06 10:00:00,53.67,54.22,53.67,54.05,439364.0,50.9461,51.4682,50.9461,51.3068,439364.0
2023-01-06 10:30:00,54.06,54.42,54.06,54.39,537545.0,51.3163,51.658,51.3163,51.6295,537545.0
2023-01-06 11:00:00,54.4,54.49,54.36,54.38,404650.0,51.639,51.7245,51.6011,51.6201,404650.0
2023-01-06 11:30:00,54.38,54.61,54.36,54.58,325704.0,51.6201,51.8384,51.6011,51.8099,325704.0
2023-01-06 12:00:00,54.57,54.64,54.48,54.52,145133.0,51.8004,51.8669,51.715,51.7529,145133.0
2023-01-06 12:30:00,54.52,54.55,54.48,54.53,174496.0,51.7529,51.7814,51.715,51.7624,174496.0
2023-01-06 13:00:00,54.54,54.61,54.49,54.6,97427.0,51.7719,51.8384,51.7245,51.8289,97427.0
2023-01-06 13:30:00,54.6,54.68,54.59,54.66,70973.0,51.8289,51.9048,51.8194,51.8858,70973.0
2023-01-06 14:00:00,54.67,54.81,54.65,54.75,152704.0,51.8953,52.0282,51.8763,51.9713,152704.0
2023-01-06 14:30:00,54.75,54.82,54.74,54.8,205425.0,51.9713,52.0377,51.9618,52.0187,205425.0
2023-01-06 15:00:00,54.79,54.83,54.73,54.79,244007.0,52.0092,52.0472,51.9523,52.0092,244007.0
2023-01-06 15:30:00,54.79,54.83,54.72,54.76,580330.0,52.0092,52.0472,51.9428,51.9808,580330.0
2023-01-09 09:30:00,55.0,55.13,54.87,55.13,526452.0,52.2086,52.332,52.0852,52.332,526452.0
2023-01-09 10:00:00,55.13,55.21,55.09,55.13,355145.0,52.332,52.4079,52.294,52.332,355145.0
2023-01-09 10:30:00,55.14,55.31,55.13,55.24,130673.0,52.3415,52.5029,52.332,52.4364,130673.0
2023-01-09 11:00:00,55.24,55.38,55.23,55.35,123942.0,52.4364,52.5693,52.4269,52.5408,123942.0
2023-01-09 11:30:00,55.36,55.37,55.25,55.31,167420.0,52.5503,52.5598,52.4459,52.5029,167420.0
2023-01-09 12:00:00,55.3,55.31,55.16,55.21,186903.0,52.4934,52.5029,52.3605,52.4079,186903.0
2023-01-09 12:30:00,55.21,55.24,55.11,55.2,164846.0,52.4079,52.4364,52.313,52.3984,164846.0
2023-01-09 13:00:00,55.2,55.23,55.14,55.22,142855.0,52.3984,52.4269,52.3415,52.4174,142855.0
2023-01-09 13:30:00,55.21,55.23,55.01,55.06,167553.0,52.4079,52.4269,52.2181,52.2655,167553.0
2023-01-09 14:00:00,55.07,55.19,55.04,55.18,234575.0,52.275,52.3889,52.2466,52.3794,234575.0
2023-01-09 14:30:00,55.17,55.19,55.06,55.07,126801.0,52.37,52.3889,52.2655,52.275,126801.0
2023-01-09 15:00:00,55.06,55.09,54.95,54.97,214504.0,52.2655,52.294,52.1611,52.1801,214504.0
2023-01-09 15:30:00,54.97,54.97,54.86,54.89,403953.0,52.1801,52.1801,52.0757,52.1042,403953.0
2023-01-10 09:30:00,54.7,54.82,54.56,54.66,238436.0,51.9238,52.0377,51.7909,51.8858,238436.0
2023-01-10 10:00:00,54.66,54.74,54.58,54.59,152990.0,51.8858,51.9618,51.8099,51.8194,152990.0
2023-01-10 10:30:00,54.59,54.63,54.41,54.6,136844.0,51.8194,51.8574,51.6485,51.8289,136844.0
2023-01-10 11:00:00,54.6,54.68,54.56,54.64,121391.0,51.8289,51.9048,51.7909,51.8669,121391.0
2023-01-10 11:30:00,54.65,54.67,54.51,54.6,129754.0,51.8763,51.8953,51.7435,51.8289,129754.0
2023-01-10 12:00:00,54.59,54.69,54.55,54.67,136419.0,51.8194,51.9143,51.7814,51.8953,136419.0
2023-01-10 12:30:00,54.68,54.76,54.66,54.69,108534.0,51.9048,51.9808,51.8858,51.9143,108534.0
2023-01-10 13:00:00,54.69,54.74,54.67,54.7,109839.0,51.9143,51.9618,51.8953,51.9238,109839.0
2023-01-10 13:30:00,54.7,54.77,54.68,54.76,140084.0,51.9238,51.9903,51.9048,51.9808,140084.0
2023-01-10 14:00:00,54.77,54.81,54.76,54.8,64121.0,51.9903,52.0282,51.9808,52.0187,64121.0
2023-01-10 14:30:00,54.81,54.82,54.73,54.76,140892.0,52.0282,52.0377,51.9523,51.9808,140892.0
2023-01-10 15:00:00,54.76,54.79,54.72,54.76,138860.0,51.9808,52.0092,51.9428,51.9808,138860.0
2023-01-10 15:30:00,54.76,54.79,54.73,54.77,418557.0,51.9808,52.0092,51.9523,51.9903,418557.0
2023-01-11 09:30:00,55.16,55.17,55.05,55.13,408128.0,52.3605,52.37,52.256,52.332,408128.0
2023-01-11 10:00:00,55.11,55.2,55.08,55.18,211770.0,52.313,52.3984,52.2845,52.3794,211770.0
2023-01-11 10:30:00,55.18,55.19,55.01,55.01,139686.0,52.3794,52.3889,52.2181,52.2181,139686.0
2023-01-11 11:00:00,55.02,55.14,55.02,55.09,175437.0,52.2276,52.3415,52.2276,52.294,175437.0
2023-01-11 11:30:00,55.09,55.11,55.04,55.07,115795.0,52.294,52.313,52.2466,52.275,115795.0
2023-01-11 12:00:00,55.07,55.1,55.05,55.07,108408.0,52.275,52.3035,52.256,52.275,108408.0
2023-01-11 12:30:00,55.07,55.09,55.03,55.08,155114.0,52.275,52.294,52.2371,52.2845,155114.0
2023-01-11 13:00:00,55.08,55.18,54.95,55.06,442754.0,52.2845,52.3794,52.1611,52.2655,442754.0
2023-01-11 13:30:00,55.05,55.13,55.05,55.12,164397.0,52.256,52.332,52.256,52.3225,164397.0
2023-01-11 14:00:00,55.12,55.14,55.08,55.12,239148.0,52.3225,52.3415,52.2845,52.3225,239148.0
2023-01-11 14:30:00,55.12,55.17,55.11,55.16,232215.0,52.3225,52.37,52.313,52.3605,232215.0
2023-01-11 15:00:00,55.16,55.22,55.14,55.21,482081.0,52.3605,52.4174,52.3415,52.4079,482081.0
2023-01-11 15:30:00,55.21,55.22,55.14,55.21,891836.0,52.4079,52.4174,52.3415,52.4079,891836.0
2023-01-12 09:30:00,56.07,56.1,55.48,55.64,534839.0,53.2243,53.2528,52.6642,52.8161,534839.0
2023-01-12 10:00:00,55.66,56.09,55.65,56.02,406687.0,52.8351,53.2433,52.8256,53.1768,406687.0
2023-01-12 10:30:00,56.01,56.17,55.94,56.1,521738.0,53.1673,53.3192,53.1009,53.2528,521738.0
2023-01-12 11:00:00,56.09,56.21,56.03,56.15,125689.0,53.2433,53.3572,53.1863,53.3002,125689.0
2023-01-12 11:30:00,56.16,56.16,55.99,56.13,140004.0,53.3097,53.3097,53.1483,53.2812,140004.0
2023-01-12 12:00:00,56.12,56.33,56.12,56.3,98015.0,53.2717,53.4711,53.2717,53.4426,98015.0
2023-01-12 12:30:00,56.31,56.45,56.31,56.41,215567.0,53.4521,53.585,53.4521,53.547,215567.0
2023-01-12 13:00:00,56.42,56.53,56.28,56.29,510059.0,53.5565,53.6609,53.4236,53.4331,510059.0
2023-01-12 13:30:00,56.3,56.52,56.26,56.48,111671.0,53.4426,53.6514,53.4046,53.6135,111671.0
2023-01-12 14:00:00,56.48,56.51,56.37,56.37,74165.0,53.6135,53.6419,53.5091,53.5091,74165.0
2023-01-12 14:30:00,56.37,56.47,56.35,56.42,245609.0,53.5091,53.604,53.4901,53.5565,245609.0
2023-01-12 15:00:00,56.42,56.42,56.31,56.38,241837.0,53.5565,53.5565,53.4521,53.5185,241837.0
2023-01-12 15:30:00,56.39,56.53,56.36,56.52,684044.0,53.528,53.6609,53.4996,53.6514,684044.0
2023-01-13 09:30:00,56.37,56.58,56.33,56.54,980136.0,53.5091,53.7084,53.4711,53.6704,980136.0
2023-01-13 10:00:00,56.53,56.66,56.47,56.6,366703.0,53.6609,53.7843,53.604,53.7274,366703.0
2023-01-13 10:30:00,56.61,56.71,56.55,56.65,259953.0,53.7369,53.8318,53.6799,53.7748,259953.0
2023-01-13 11:00:00,56.65,56.68,56.54,56.63,417945.0,53.7748,53.8033,53.6704,53.7559,417945.0
2023-01-13 11:30:00,56.64,56.64,56.47,56.55,276272.0,53.7653,53.7653,53.604,53.6799,276272.0
2023-01-13 12:00:00,56.55,56.68,56.54,56.65,430081.0,53.6799,53.8033,53.6704,53.7748,430081.0
2023-01-13 12:30:00,56.65,56.65,56.54,56.61,480657.0,53.7748,53.7748,53.6704,53.7369,480657.0
2023-01-13 13:00:00,56.61,56.64,56.56,56.58,245656.0,53.7369,53.7653,53.6894,53.7084,245656.0
2023-01-13 13:30:00,56.59,56.7,56.57,56.68,173704.0,53.7179,53.8223,53.6989,53.8033,173704.0
2023-01-13 14:00:00,56.68,56.7,56.63,56.68,140780.0,53.8033,53.8223,53.7559,53.8033,140780.0
2023-01-13 14:30:00,56.68,56.72,56.61,56.63,205942.0,53.8033,53.8413,53.7369,53.7559,205942.0
2023-01-13 15:00:00,56.63,56.72,56.62,56.72,144359.0,53.7559,53.8413,53.7464,53.8413,144359.0
2023-01-13 15:30:00,56.72,56.79,56.7,56.77,555766.0,53.8413,53.9077,53.8223,53.8888,555766.0
2023-01-17 09:30:00,57.11,57.2,57.06,57.19,442499.0,54.2115,54.2969,54.164,54.2874,442499.0
2023-01-17 10:00:00,57.2,57.35,57.16,57.22,420990.0,54.2969,54.4393,54.259,54.3159,420990.0
2023-01-17 10:30:00,57.22,57.23,57.06,57.2,222651.0,54.3159,54.3254,54.164,54.2969,222651.0
2023-01-17 11:00:00,57.2,57.23,57.1,57.17,239710.0,54.2969,54.3254,54.202,54.2685,239710.0
2023-01-17 11:30:00,57.17,57.27,57.16,57.24,105751.0,54.2685,54.3634,54.259,54.3349,105751.0
2023-01-17 12:00:00,57.23,57.3,57.15,57.15,115696.0,54.3254,54.3919,54.2495,54.2495,115696.0
2023-01-17 12:30:00,57.15,57.21,57.14,57.2,80550.0,54.2495,54.3064,54.24,54.2969,80550.0
2023-01-17 13:00:00,57.21,57.28,57.17,57.21,454541.0,54.3064,54.3729,54.2685,54.3064,454541.0
2023-01-17 13:30:00,57.21,57.24,57.17,57.19,73557.0,54.3064,54.3349,54.2685,54.2874,73557.0
2023-01-17 14:00:00,57.18,57.25,57.13,57.25,1652820.0,54.2779,54.3444,54.2305,54.3444,1652820.0
2023-01-17 14:30:00,57.25,57.32,57.25,57.27,762044.0,54.3444,54.4108,54.3444,54.3634,762044.0
2023-01-17 15:00:00,57.26,57.31,57.24,57.27,937169.0,54.3539,54.4013,54.3349,54.3634,937169.0
2023-01-17 15:30:00,57.27,57.32,57.24,57.3,2033254.0,54.3634,54.4108,54.3349,54.3919,2033254.0
2023-01-18 09:30:00,57.98,58.08,57.73,57.79,584597.0,55.0373,55.1323,54.8,54.857,584597.0
2023-01-18 10:00:00,57.79,57.83,57.66,57.74,452659.0,54.857,54.895,54.7336,54.8095,452659.0
2023-01-18 10:30:00,57.75,57.77,57.63,57.73,260056.0,54.819,54.838,54.7051,54.8,260056.0
2023-01-18 11:00:00,57.73,57.74,57.51,57.57,239948.0,54.8,54.8095,54.5912,54.6481,239948.0
2023-01-18 11:30:00,57.56,57.56,57.41,57.49,180086.0,54.6387,54.6387,54.4963,54.5722,180086.0
2023-01-18 12:00:00,57.5,57.51,57.24,57.28,92799.0,54.5817,54.5912,54.3349,54.3729,92799.0
2023-01-18 12:30:00,57.27,57.33,57.21,57.26,180048.0,54.3634,54.4203,54.3064,54.3539,180048.0
2023-01-18 13:00:00,57.27,57.31,57.23,57.29,182194.0,54.3634,54.4013,54.3254,54.3824,182194.0
2023-01-18 13:30:00,57.29,57.38,57.23,57.34,125209.0,54.3824,54.4678,54.3254,54.4298,125209.0
2023-01-18 14:00:00,57.35,57.38,57.27,57.38,149425.0,54.4393,54.4678,54.3634,54.4678,149425.0
2023-01-18 14:30:00,57.38,57.39,57.33,57.39,114029.0,54.4678,54.4773,54.4203,54.4773,114029.0
2023-01-18 15:00:00,57.38,57.4,57.29,57.38,240520.0,54.4678,54.4868,54.3824,54.4678,240520.0
2023-01-18 15:30:00,57.38,57.39,57.21,57.24,701189.0,54.4678,54.4773,54.3064,54.3349,701189.0
2023-01-19 09:30:00,57.19,57.32,57.1,57.23,400659.0,54.2874,54.4108,54.202,54.3254,400659.0
2023-01-19 10:00:00,57.22,57.27,57.14,57.16,215250.0,54.3159,54.3634,54.24,54.259,215250.0
2023-01-19 10:30:00,57.15,57.16,57.08,57.13,203460.0,54.2495,54.259,54.183,54.2305,203460.0
2023-01-19 11:00:00,57.13,57.15,57.04,57.08,152927.0,54.2305,54.2495,54.145,54.183,152927.0
2023-01-19 11:30:00,57.08,57.11,57.0,57.05,247516.0,54.183,54.2115,54.1071,54.1545,247516.0
2023-01-19 12:00:00,57.05,57.18,57.05,57.07,163200.0,54.1545,54.2779,54.1545,54.1735,163200.0
2023-01-19 12:30:00,57.07,57.1,57.02,57.09,104760.0,54.1735,54.202,54.1261,54.1925,104760.0
2023-01-19 13:00:00,57.1,57.2,57.08,57.16,187476.0,54.202,54.2969,54.183,54.259,187476.0
2023-01-19 13:30:00,57.16,57.27,57.16,57.22,213545.0,54.259,54.3634,54.259,54.3159,213545.0
2023-01-19 14:00:00,57.21,57.31,57.16,57.28,187505.0,54.3064,54.4013,54.259,54.3729,187505.0
2023-01-19 14:30:00,57.28,57.34,57.26,57.29,136174.0,54.3729,54.4298,54.3539,54.3824,136174.0
2023-01-19 15:00:00,57.3,57.33,57.25,57.31,161470.0,54.3919,54.4203,54.3444,54.4013,161470.0
2023-01-19 15:30:00,57.3,57.31,57.18,57.19,1228728.0,54.3919,54.4013,54.2779,54.2874,1228728.0
2023-01-20 09:30:00,57.12,57.28,57.02,57.24,444388.0,54.221,54.3729,54.1261,54.3349,444388.0
2023-01-20 10:00:00,57.24,57.5,57.2,57.49,366275.0,54.3349,54.5817,54.2969,54.5722,366275.0
2023-01-20 10:30:00,57.51,57.55,57.42,57.43,238354.0,54.5912,54.6292,54.5058,54.5153,238354.0
2023-01-20 11:00:00,57.43,57.59,57.41,57.58,246152.0,54.5153,54.6671,54.4963,54.6576,246152.0
2023-01-20 11:30:00,57.59,57.6,57.48,57.49,151874.0,54.6671,54.6766,54.5627,54.5722,151874.0
2023-01-20 12:00:00,57.48,57.61,57.48,57.59,90781.0,54.5627,54.6861,54.5627,54.6671,90781.0
2023-01-20 12:30:00,57.59,57.63,57.55,57.56,111126.0,54.6671,54.7051,54.6292,54.6387,111126.0
2023-01-20 13:00:00,57.56,57.67,57.48,57.53,238359.0,54.6387,54.7431,54.5627,54.6102,238359.0
2023-01-20 13:30:00,57.53,57.66,57.52,57.65,217302.0,54.6102,54.7336,54.6007,54.7241,217302.0
2023-01-20 14:00:00,57.65,57.7,57.63,57.67,96601.0,54.7241,54.7716,54.7051,54.7431,96601.0
2023-01-20 14:30:00,57.67,57.71,57.65,57.68,160067.0,54.7431,54.781,54.7241,54.7526,160067.0
2023-01-20 15:00:00,57.68,57.75,57.65,57.68,226170.0,54.7526,54.819,54.7241,54.7526,226170.0
2023-01-20 15:30:00,57.68,57.85,57.66,57.84,723720.0,54.7526,54.9139,54.7336,54.9044,723720.0
2023-01-23 09:30:00,57.37,57.52,57.27,57.47,370907.0,54.4583,54.6007,54.3634,54.5532,370907.0
2023-01-23 10:00:00,57.46,57.62,57.41,57.6,328659.0,54.5437,54.6956,54.4963,54.6766,328659.0
2023-01-23 10:30:00,57.61,57.7,57.6,57.67,195253.0,54.6861,54.7716,54.6766,54.7431,195253.0
2023-01-23 11:00:00,57.66,57.81,57.66,57.68,342515.0,54.7336,54.876,54.7336,54.7526,342515.0
2023-01-23 11:30:00,57.69,57.71,57.65,57.69,139704.0,54.7621,54.781,54.7241,54.7621,139704.0
2023-01-23 12:00:00,57.69,57.7,57.59,57.67,148618.0,54.7621,54.7716,54.6671,54.7431,148618.0
2023-01-23 12:30:00,57.67,57.69,57.62,57.69,155183.0,54.7431,54.7621,54.6956,54.7621,155183.0
2023-01-23 13:00:00,57.68,57.73,57.67,57.73,199418.0,54.7526,54.8,54.7431,54.8,199418.0
2023-01-23 13:30:00,57.73,57.77,57.7,57.71,170652.0,54.8,54.838,54.7716,54.781,170652.0
2023-01-23 14:00:00,57.71,57.72,57.64,57.65,223384.0,54.781,54.7905,54.7146,54.7241,223384.0
2023-01-23 14:30:00,57.66,57.7,57.49,57.57,334550.0,54.7336,54.7716,54.5722,54.6481,334550.0
2023-01-23 15:00:00,57.57,57.62,57.52,57.58,211034.0,54.6481,54.6956,54.6007,54.6576,211034.0
2023-01-23 15:30:00,57.58,57.7,57.53,57.7,272463.0,54.6576,54.7716,54.6102,54.7716,272463.0
2023-01-24 09:30:00,57.81,57.92,57.58,57.58,271887.0,54.876,54.9804,54.6576,54.6576,271887.0
2023-01-24 10:00:00,57.58,57.94,57.58,57.93,123566.0,54.6576,54.9994,54.6576,54.9899,123566.0
2023-01-24 10:30:00,57.91,58.14,57.84,58.09,158580.0,54.9709,55.1892,54.9044,55.1418,158580.0
2023-01-24 11:00:00,58.1,58.2,58.05,58.2,230170.0,55.1513,55.2462,55.1038,55.2462,230170.0
2023-01-24 11:30:00,58.21,58.21,58.11,58.14,185602.0,55.2557,55.2557,55.1607,55.1892,185602.0
2023-01-24 12:00:00,58.15,58.23,58.09,58.19,146821.0,55.1987,55.2747,55.1418,55.2367,146821.0
2023-01-24 12:30:00,58.2,58.23,58.15,58.18,96849.0,55.2462,55.2747,55.1987,55.2272,96849.0
2023-01-24 13:00:00,58.17,58.21,58.11,58.18,149926.0,55.2177,55.2557,55.1607,55.2272,149926.0
2023-01-24 13:30:00,58.18,58.21,58.16,58.18,206967.0,55.2272,55.2557,55.2082,55.2272,206967.0
2023-01-24 14:00:00,58.17,58.19,58.09,58.16,163100.0,55.2177,55.2367,55.1418,55.2082,163100.0
2023-01-24 14:30:00,58.16,58.23,58.15,58.22,177078.0,55.2082,55.2747,55.1987,55.2652,177078.0
2023-01-24 15:00:00,58.22,58.23,58.12,58.15,193382.0,55.2652,55.2747,55.1702,55.1987,193382.0
2023-01-24 15:30:00,58.15,58.15,58.03,58.06,593727.0,55.1987,55.1987,55.0848,55.1133,593727.0
2023-01-25 09:30:00,58.35,58.43,58.27,58.29,294416.0,55.3886,55.4645,55.3126,55.3316,294416.0
2023-01-25 10:00:00,58.29,58.52,58.27,58.41,261599.0,55.3316,55.5499,55.3126,55.4455,261599.0
2023-01-25 10:30:00,58.41,58.47,58.3,58.44,363277.0,55.4455,55.5025,55.3411,55.474,363277.0
2023-01-25 11:00:00,58.44,58.52,58.32,58.46,201810.0,55.474,55.5499,55.3601,55.493,201810.0
2023-01-25 11:30:00,58.47,58.6,58.42,58.57,148696.0,55.5025,55.6259,55.455,55.5974,148696.0
2023-01-25 12:00:00,58.57,58.58,58.52,58.53,85203.0,55.5974,55.6069,55.5499,55.5594,85203.0
2023-01-25 12:30:00,58.53,58.61,58.53,58.59,87544.0,55.5594,55.6354,55.5594,55.6164,87544.0
2023-01-25 13:00:00,58.58,58.74,58.57,58.73,144470.0,55.6069,55.7588,55.5974,55.7493,144470.0
2023-01-25 13:30:00,58.74,58.78,58.7,58.73,77858.0,55.7588,55.7967,55.7208,55.7493,77858.0
2023-01-25 14:00:00,58.73,58.8,58.69,58.72,147722.0,55.7493,55.8157,55.7113,55.7398,147722.0
2023-01-25 14:30:00,58.71,58.79,58.69,58.77,71185.0,55.7303,55.8062,55.7113,55.7872,71185.0
2023-01-25 15:00:00,58.77,58.82,58.7,58.73,127520.0,55.7872,55.8347,55.7208,55.7493,127520.0
2023-01-25 15:30:00,58.73,58.79,58.69,58.77,611441.0,55.7493,55.8062,55.7113,55.7872,611441.0
2023-01-26 09:30:00,58.75,58.81,58.38,58.44,342242.0,55.7683,55.8252,55.417,55.474,342242.0
2023-01-26 10:00:00,58.45,58.57,58.42,58.48,181196.0,55.4835,55.5974,55.455,55.512,181196.0
2023-01-26 10:30:00,58.48,58.54,58.25,58.3,233298.0,55.512,55.5689,55.2936,55.3411,233298.0
2023-01-26 11:00:00,58.3,58.44,58.27,58.36,134400.0,55.3411,55.474,55.3126,55.3981,134400.0
2023-01-26 11:30:00,58.36,58.41,58.29,58.39,176612.0,55.3981,55.4455,55.3316,55.4265,176612.0
2023-01-26 12:00:00,58.4,58.51,58.38,58.48,85554.0,55.436,55.5404,55.417,55.512,85554.0
2023-01-26 12:30:00,58.48,58.5,58.4,58.45,68398.0,55.512,55.5309,55.436,55.4835,68398.0
2023-01-26 13:00:00,58.45,58.52,58.41,58.51,118813.0,55.4835,55.5499,55.4455,55.5404,118813.0
2023-01-26 13:30:00,58.51,58.6,58.5,58.54,78569.0,55.5404,55.6259,55.5309,55.5689,78569.0
2023-01-26 14:00:00,58.53,58.59,58.5,58.55,73875.0,55.5594,55.6164,55.5309,55.5784,73875.0
2023-01-26 14:30:00,58.55,58.6,58.53,58.59,70986.0,55.5784,55.6259,55.5594,55.6164,70986.0
2023-01-26 15:00:00,58.59,58.63,58.56,58.6,87546.0,55.6164,55.6544,55.5879,55.6259,87546.0
2023-01-26 15:30:00,58.6,58.67,58.58,58.67,252920.0,55.6259,55.6923,55.6069,55.6923,252920.0
2023-01-27 09:30:00,58.6,58.73,58.52,58.67,320087.0,55.6259,55.7493,55.5499,55.6923,320087.0
2023-01-27 10:00:00,58.68,58.84,58.62,58.71,419876.0,55.7018,55.8537,55.6449,55.7303,419876.0
2023-01-27 10:30:00,58.71,58.73,58.51,58.57,269396.0,55.7303,55.7493,55.5404,55.5974,269396.0
2023-01-27 11:00:00,58.56,58.7,58.54,58.69,62122.0,55.5879,55.7208,55.5689,55.7113,62122.0
2023-01-27 11:30:00,58.69,58.81,58.68,58.75,60375.0,55.7113,55.8252,55.7018,55.7683,60375.0
2023-01-27 12:00:00,58.75,58.81,58.73,58.77,81763.0,55.7683,55.8252,55.7493,55.7872,81763.0
2023-01-27 12:30:00,58.77,58.84,58.76,58.8,234581.0,55.7872,55.8537,55.7778,55.8157,234581.0
2023-01-27 13:00:00,58.8,58.81,58.75,58.79,309805.0,55.8157,55.8252,55.7683,55.8062,309805.0
2023-01-27 13:30:00,58.79,58.84,58.74,58.83,538262.0,55.8062,55.8537,55.7588,55.8442,538262.0
2023-01-27 14:00:00,58.83,58.86,58.8,58.83,104353.0,55.8442,55.8727,55.8157,55.8442,104353.0
2023-01-27 14:30:00,58.83,58.86,58.81,58.85,62102.0,55.8442,55.8727,55.8252,55.8632,62102.0
2023-01-27 15:00:00,58.85,58.91,58.81,58.87,141873.0,55.8632,55.9201,55.8252,55.8822,141873.0
2023-01-27 15:30:00,58.88,58.88,58.78,58.82,450671.0,55.8917,55.8917,55.7967,55.8347,450671.0
2023-01-30 09:30:00,58.58,58.73,58.57,58.71,387836.0,55.6069,55.7493,55.5974,55.7303,387836.0
2023-01-30 10:00:00,58.71,58.86,58.68,58.75,190812.0,55.7303,55.8727,55.7018,55.7683,190812.0
2023-01-30 10:30:00,58.75,58.75,58.63,58.71,184115.0,55.7683,55.7683,55.6544,55.7303,184115.0
2023-01-30 11:00:00,58.71,58.74,58.62,58.66,236057.0,55.7303,55.7588,55.6449,55.6828,236057.0
2023-01-30 11:30:00,58.67,58.7,58.6,58.69,145889.0,55.6923,55.7208,55.6259,55.7113,145889.0
2023-01-30 12:00:00,58.69,58.72,58.63,58.67,545432.0,55.7113,55.7398,55.6544,55.6923,545432.0
2023-01-30 12:30:00,58.67,58.69,58.59,58.61,86256.0,55.6923,55.7113,55.6164,55.6354,86256.0
2023-01-30 13:00:00,58.61,58.67,58.57,58.65,104373.0,55.6354,55.6923,55.5974,55.6733,104373.0
2023-01-30 13:30:00,58.64,58.64,58.57,58.61,83281.0,55.6638,55.6638,55.5974,55.6354,83281.0
2023-01-30 14:00:00,58.61,58.62,58.53,58.55,104949.0,55.6354,55.6449,55.5594,55.5784,104949.0
2023-01-30 14:30:00,58.54,58.56,58.49,58.53,101827.0,55.5689,55.5879,55.5215,55.5594,101827.0
2023-01-30 15:00:00,58.53,58.57,58.5,58.51,193069.0,55.5594,55.5974,55.5309,55.5404,193069.0
2023-01-30 15:30:00,58.51,58.56,58.47,58.48,525952.0,55.5404,55.5879,55.5025,55.512,525952.0
2023-01-31 09:30:00,58.33,58.35,58.17,58.22,329354.0,55.3696,55.3886,55.2177,55.2652,329354.0
2023-01-31 10:00:00,58.22,58.28,58.13,58.22,183723.0,55.2652,55.3221,55.1797,55.2652,183723.0
2023-01-31 10:30:00,58.23,58.37,58.23,58.35,136329.0,55.2747,55.4075,55.2747,55.3886,136329.0
2023-01-31 11:00:00,58.36,58.38,58.29,58.33,113447.0,55.3981,55.417,55.3316,55.3696,113447.0
2023-01-31 11:30:00,58.32,58.36,58.3,58.34,86235.0,55.3601,55.3981,55.3411,55.3791,86235.0
2023-01-31 12:00:00,58.35,58.39,58.3,58.36,151539.0,55.3886,55.4265,55.3411,55.3981,151539.0
2023-01-31 12:30:00,58.36,58.42,58.32,58.4,72895.0,55.3981,55.455,55.3601,55.436,72895.0
2023-01-31 13:00:00,58.41,58.44,58.39,58.43,132212.0,55.4455,55.474,55.4265,55.4645,132212.0
2023-01-31 13:30:00,58.44,58.51,58.43,58.48,121867.0,55.474,55.5404,55.4645,55.512,121867.0
2023-01-31 14:00:00,58.48,58.53,58.47,58.53,193298.0,55.512,55.5594,55.5025,55.5594,193298.0
2023-01-31 14:30:00,58.53,58.58,58.52,58.54,232308.0,55.5594,55.6069,55.5499,55.5689,232308.0
2023-01-31 15:00:00,58.55,58.56,58.46,58.47,169909.0,55.5784,55.5879,55.493,55.5025,169909.0
2023-01-31 15:30:00,58.47,58.69,58.47,58.66,689740.0,55.5025,55.7113,55.5025,55.6828,689740.0
2023-02-01 09:30:00,58.29,58.4,58.23,58.38,536623.0,55.3316,55.436,55.2747,55.417,536623.0
2023-02-01 10:00:00,58.38,58.41,58.17,58.32,262861.0,55.417,55.4455,55.2177,55.3601,262861.0
2023-02-01 10:30:00,58.32,58.36,58.19,58.22,189935.0,55.3601,55.3981,55.2367,55.2652,189935.0
2023-02-01 11:00:00,58.22,58.38,58.2,58.38,174238.0,55.2652,55.417,55.2462,55.417,174238.0
2023-02-01 11:30:00,58.38,58.4,58.29,58.29,255188.0,55.417,55.436,55.3316,55.3316,255188.0
2023-02-01 12:00:00,58.29,58.31,58.23,58.28,154587.0,55.3316,55.3506,55.2747,55.3221,154587.0
2023-02-01 12:30:00,58.27,58.29,58.23,58.26,195673.0,55.3126,55.3316,55.2747,55.3031,195673.0
2023-02-01 13:00:00,58.26,58.28,58.21,58.27,115823.0,55.3031,55.3221,55.2557,55.3126,115823.0
2023-02-01 13:30:00,58.27,58.31,58.2,58.28,208042.0,55.3126,55.3506,55.2462,55.3221,208042.0
2023-02-01 14:00:00,58.27,58.33,58.02,58.2,662230.0,55.3126,55.3696,55.0753,55.2462,662230.0
2023-02-01 14:30:00,58.19,58.88,57.94,58.71,734823.0,55.2367,55.8917,54.9994,55.7303,734823.0
2023-02-01 15:00:00,58.73,58.94,58.65,58.92,618093.0,55.7493,55.9486,55.6733,55.9296,618093.0
2023-02-01 15:30:00,58.92,59.04,58.73,58.87,864653.0,55.9296,56.0435,55.7493,55.8822,864653.0
2023-02-02 09:30:00,59.0,59.01,58.57,58.59,571310.0,56.0056,56.0151,55.5974,55.6164,571310.0
2023-02-02 10:00:00,58.59,58.65,58.41,58.61,166310.0,55.6164,55.6733,55.4455,55.6354,166310.0
2023-02-02 10:30:00,58.61,58.9,58.61,58.84,212645.0,55.6354,55.9106,55.6354,55.8537,212645.0
2023-02-02 11:00:00,58.84,58.94,58.81,58.87,154972.0,55.8537,55.9486,55.8252,55.8822,154972.0
2023-02-02 11:30:00,58.87,58.87,58.76,58.78,141743.0,55.8822,55.8822,55.7778,55.7967,141743.0
2023-02-02 12:00:00,58.79,58.89,58.79,58.85,89410.0,55.8062,55.9012,55.8062,55.8632,89410.0
2023-02-02 12:30:00,58.85,58.88,58.72,58.75,123888.0,55.8632,55.8917,55.7398,55.7683,123888.0
2023-02-02 13:00:00,58.75,58.82,58.72,58.73,383820.0,55.7683,55.8347,55.7398,55.7493,383820.0
2023-02-02 13:30:00,58.73,58.84,58.73,58.84,490009.0,55.7493,55.8537,55.7493,55.8537,490009.0
2023-02-02 14:00:00,58.84,58.86,58.63,58.64,330102.0,55.8537,55.8727,55.6544,55.6638,330102.0
2023-02-02 14:30:00,58.63,58.65,58.47,58.5,180709.0,55.6544,55.6733,55.5025,55.5309,180709.0
2023-02-02 15:00:00,58.49,58.61,58.43,58.59,162607.0,55.5215,55.6354,55.4645,55.6164,162607.0
2023-02-02 15:30:00,58.6,58.75,58.58,58.75,576919.0,55.6259,55.7683,55.6069,55.7683,576919.0
2023-02-03 09:30:00,58.15,58.49,58.1,58.33,357713.0,55.1987,55.5215,55.1513,55.3696,357713.0
2023-02-03 10:00:00,58.33,58.33,57.94,58.18,748896.0,55.3696,55.3696,54.9994,55.2272,748896.0
2023-02-03 10:30:00,58.18,58.38,58.17,58.23,210016.0,55.2272,55.417,55.2177,55.2747,210016.0
2023-02-03 11:00:00,58.23,58.31,58.22,58.27,88619.0,55.2747,55.3506,55.2652,55.3126,88619.0
2023-02-03 11:30:00,58.28,58.32,58.16,58.16,176685.0,55.3221,55.3601,55.2082,55.2082,176685.0
2023-02-03 12:00:00,58.16,58.23,58.0,58.15,885198.0,55.2082,55.2747,55.0563,55.1987,885198.0
2023-02-03 12:30:00,58.14,58.21,58.02,58.03,104973.0,55.1892,55.2557,55.0753,55.0848,104973.0
2023-02-03 13:00:00,58.02,58.07,57.97,58.01,80154.0,55.0753,55.1228,55.0278,55.0658,80154.0
2023-02-03 13:30:00,57.99,57.99,57.84,57.92,229378.0,55.0468,55.0468,54.9044,54.9804,229378.0
2023-02-03 14:00:00,57.92,57.98,57.88,57.92,161425.0,54.9804,55.0373,54.9424,54.9804,161425.0
2023-02-03 14:30:00,57.92,58.02,57.87,58.01,254577.0,54.9804,55.0753,54.9329,55.0658,254577.0
2023-02-03 15:00:00,58.0,58.11,57.98,58.07,260355.0,55.0563,55.1607,55.0373,55.1228,260355.0
2023-02-03 15:30:00,58.07,58.12,58.0,58.06,573929.0,55.1228,55.1702,55.0563,55.1133,573929.0
2023-02-06 09:30:00,57.47,57.59,57.15,57.44,351383.0,54.5532,54.6671,54.2495,54.5247,351383.0
2023-02-06 10:00:00,57.44,57.45,57.21,57.22,173171.0,54.5247,54.5342,54.3064,54.3159,173171.0
2023-02-06 10:30:00,57.2,57.41,57.18,57.39,209220.0,54.2969,54.4963,54.2779,54.4773,209220.0
2023-02-06 11:00:00,57.39,57.46,57.35,57.45,158858.0,54.4773,54.5437,54.4393,54.5342,158858.0
2023-02-06 11:30:00,57.46,57.46,57.35,57.37,51329.0,54.5437,54.5437,54.4393,54.4583,51329.0
2023-02-06 12:00:00,57.36,57.37,57.3,57.32,67089.0,54.4488,54.4583,54.3919,54.4108,67089.0
2023-02-06 12:30:00,57.32,57.39,57.32,57.35,129590.0,54.4108,54.4773,54.4108,54.4393,129590.0
2023-02-06 13:00:00,57.36,57.4,57.31,57.37,167445.0,54.4488,54.4868,54.4013,54.4583,167445.0
2023-02-06 13:30:00,57.37,57.44,57.35,57.44,147740.0,54.4583,54.5247,54.4393,54.5247,147740.0
2023-02-06 14:00:00,57.44,57.56,57.44,57.53,83168.0,54.5247,54.6387,54.5247,54.6102,83168.0
2023-02-06 14:30:00,57.54,57.54,57.47,57.51,121979.0,54.6197,54.6197,54.5532,54.5912,121979.0
2023-02-06 15:00:00,57.51,57.52,57.42,57.43,156151.0,54.5912,54.6007,54.5058,54.5153,156151.0
2023-02-06 15:30:00,57.44,57.54,57.38,57.53,594266.0,54.5247,54.6197,54.4678,54.6102,594266.0
2023-02-07 09:30:00,57.54,57.56,57.41,57.47,435046.0,54.6197,54.6387,54.4963,54.5532,435046.0
2023-02-07 10:00:00,57.47,57.5,57.37,57.42,210920.0,54.5532,54.5817,54.4583,54.5058,210920.0
2023-02-07 10:30:00,57.42,57.69,57.41,57.68,134144.0,54.5058,54.7621,54.4963,54.7526,134144.0
2023-02-07 11:00:00,57.69,57.77,57.65,57.71,120186.0,54.7621,54.838,54.7241,54.781,120186.0
2023-02-07 11:30:00,57.72,57.82,57.72,57.77,298042.0,54.7905,54.8855,54.7905,54.838,298042.0
2023-02-07 12:00:00,57.77,57.83,57.76,57.78,111167.0,54.838,54.895,54.8285,54.8475,111167.0
2023-02-07 12:30:00,57.78,58.35,57.75,58.29,509427.0,54.8475,55.3886,54.819,55.3316,509427.0
2023-02-07 13:00:00,58.29,58.34,57.83,57.83,449772.0,55.3316,55.3791,54.895,54.895,449772.0
2023-02-07 13:30:00,57.82,57.82,57.58,57.71,220828.0,54.8855,54.8855,54.6576,54.781,220828.0
2023-02-07 14:00:00,57.71,57.99,57.7,57.96,193530.0,54.781,55.0468,54.7716,55.0184,193530.0
2023-02-07 14:30:00,57.97,58.16,57.95,58.14,136438.0,55.0278,55.2082,55.0089,55.1892,136438.0
2023-02-07 15:00:00,58.14,58.19,58.04,58.18,234967.0,55.1892,55.2367,55.0943,55.2272,234967.0
2023-02-07 15:30:00,58.18,58.39,58.16,58.37,694348.0,55.2272,55.4265,55.2082,55.4075,694348.0
2023-02-08 09:30:00,57.94,58.02,57.86,57.96,156740.0,54.9994,55.0753,54.9234,55.0184,156740.0
2023-02-08 10:00:00,57.95,58.0,57.85,57.91,183562.0,55.0089,55.0563,54.9139,54.9709,183562.0
2023-02-08 10:30:00,57.9,57.9,57.76,57.8,289865.0,54.9614,54.9614,54.8285,54.8665,289865.0
2023-02-08 11:00:00,57.8,57.85,57.69,57.7,176181.0,54.8665,54.9139,54.7621,54.7716,176181.0
2023-02-08 11:30:00,57.7,57.79,57.65,57.79,221804.0,54.7716,54.857,54.7241,54.857,221804.0
2023-02-08 12:00:00,57.79,57.84,57.72,57.83,156143.0,54.857,54.9044,54.7905,54.895,156143.0
2023-02-08 12:30:00,57.84,57.85,57.73,57.83,251887.0,54.9044,54.9139,54.8,54.895,251887.0
2023-02-08 13:00:00,57.84,57.92,57.8,57.81,243213.0,54.9044,54.9804,54.8665,54.876,243213.0
2023-02-08 13:30:00,57.8,57.84,57.75,57.79,438974.0,54.8665,54.9044,54.819,54.857,438974.0
2023-02-08 14:00:00,57.79,57.84,57.72,57.72,178869.0,54.857,54.9044,54.7905,54.7905,178869.0
2023-02-08 14:30:00,57.72,57.75,57.67,57.72,131561.0,54.7905,54.819,54.7431,54.7905,131561.0
2023-02-08 15:00:00,57.72,57.73,57.62,57.66,165293.0,54.7905,54.8,54.6956,54.7336,165293.0
2023-02-08 15:30:00,57.66,57.73,57.64,57.71,545917.0,54.7336,54.8,54.7146,54.781,545917.0
2023-02-09 09:30:00,58.56,58.58,58.36,58.41,580870.0,55.5879,55.6069,55.3981,55.4455,580870.0
2023-02-09 10:00:00,58.41,58.46,58.3,58.31,475149.0,55.4455,55.493,55.3411,55.3506,475149.0
2023-02-09 10:30:00,58.3,58.38,58.28,58.36,314918.0,55.3411,55.417,55.3221,55.3981,314918.0
2023-02-09 11:00:00,58.35,58.35,58.15,58.19,125799.0,55.3886,55.3886,55.1987,55.2367,125799.0
2023-02-09 11:30:00,58.19,58.24,58.16,58.22,148089.0,55.2367,55.2841,55.2082,55.2652,148089.0
2023-02-09 12:00:00,58.22,58.29,58.21,58.23,82582.0,55.2652,55.3316,55.2557,55.2747,82582.0
2023-02-09 12:30:00,58.22,58.22,58.0,58.12,155846.0,55.2652,55.2652,55.0563,55.1702,155846.0
2023-02-09 13:00:00,58.11,58.11,58.0,58.03,143161.0,55.1607,55.1607,55.0563,55.0848,143161.0
2023-02-09 13:30:00,58.02,58.1,57.98,57.98,152942.0,55.0753,55.1513,55.0373,55.0373,152942.0
2023-02-09 14:00:00,57.98,58.02,57.87,57.89,206839.0,55.0373,55.0753,54.9329,54.9519,206839.0
2023-02-09 14:30:00,57.9,57.92,57.84,57.87,174536.0,54.9614,54.9804,54.9044,54.9329,174536.0
2023-02-09 15:00:00,57.87,57.87,57.76,57.77,209653.0,54.9329,54.9329,54.8285,54.838,209653.0
2023-02-09 15:30:00,57.76,57.85,57.7,57.8,639355.0,54.8285,54.9139,54.7716,54.8665,639355.0
2023-02-10 09:30:00,58.23,58.31,58.1,58.13,202108.0,55.2747,55.3506,55.1513,55.1797,202108.0
2023-02-10 10:00:00,58.11,58.2,57.95,58.12,207106.0,55.1607,55.2462,55.0089,55.1702,207106.0
2023-02-10 10:30:00,58.11,58.17,57.94,58.02,173546.0,55.1607,55.2177,54.9994,55.0753,173546.0
2023-02-10 11:00:00,58.01,58.08,57.98,58.0,98285.0,55.0658,55.1323,55.0373,55.0563,98285.0
2023-02-10 11:30:00,58.0,58.02,57.93,57.97,173172.0,55.0563,55.0753,54.9899,55.0278,173172.0
2023-02-10 12:00:00,57.97,58.01,57.93,58.0,235934.0,55.0278,55.0658,54.9899,55.0563,235934.0
2023-02-10 12:30:00,58.0,58.05,57.99,58.04,224933.0,55.0563,55.1038,55.0468,55.0943,224933.0
2023-02-10 13:00:00,58.04,58.13,58.02,58.11,189853.0,55.0943,55.1797,55.0753,55.1607,189853.0
2023-02-10 13:30:00,58.1,58.1,58.02,58.02,145749.0,55.1513,55.1513,55.0753,55.0753,145749.0
2023-02-10 14:00:00,58.02,58.05,57.99,58.05,62378.0,55.0753,55.1038,55.0468,55.1038,62378.0
2023-02-10 14:30:00,58.04,58.08,58.02,58.05,33035.0,55.0943,55.1323,55.0753,55.1038,33035.0
2023-02-10 15:00:00,58.06,58.1,58.04,58.09,104147.0,55.1133,55.1513,55.0943,55.1418,104147.0
2023-02-10 15:30:00,58.09,58.17,58.08,58.13,450712.0,55.1418,55.2177,55.1323,55.1797,450712.0
2023-02-13 09:30:00,57.53,57.71,57.49,57.71,146530.0,54.6102,54.781,54.5722,54.781,146530.0
2023-02-13 10:00:00,57.73,57.79,57.65,57.79,114656.0,54.8,54.857,54.7241,54.857,114656.0
2023-02-13 10:30:00,57.8,57.82,57.74,57.76,201937.0,54.8665,54.8855,54.8095,54.8285,201937.0
2023-02-13 11:00:00,57.77,57.83,57.75,57.81,188592.0,54.838,54.895,54.819,54.876,188592.0
2023-02-13 11:30:00,57.8,57.84,57.74,57.82,197976.0,54.8665,54.9044,54.8095,54.8855,197976.0
2023-02-13 12:00:00,57.82,57.9,57.81,57.9,140287.0,54.8855,54.9614,54.876,54.9614,140287.0
2023-02-13 12:30:00,57.9,57.97,57.89,57.92,80310.0,54.9614,55.0278,54.9519,54.9804,80310.0
2023-02-13 13:00:00,57.92,57.98,57.9,57.96,135068.0,54.9804,55.0373,54.9614,55.0184,135068.0
2023-02-13 13:30:00,57.96,58.01,57.95,58.0,106665.0,55.0184,55.0658,55.0089,55.0563,106665.0
2023-02-13 14:00:00,58.0,58.03,57.96,57.97,850884.0,55.0563,55.0848,55.0184,55.0278,850884.0
2023-02-13 14:30:00,57.97,57.99,57.93,57.97,234621.0,55.0278,55.0468,54.9899,55.0278,234621.0
2023-02-13 15:00:00,57.97,58.03,57.93,58.03,266354.0,55.0278,55.0848,54.9899,55.0848,266354.0
2023-02-13 15:30:00,58.03,58.09,58.02,58.08,601418.0,55.0848,55.1418,55.0753,55.1323,601418.0
2023-02-14 09:30:00,57.49,57.87,57.37,57.84,353782.0,54.5722,54.9329,54.4583,54.9044,353782.0
2023-02-14 10:00:00,57.84,58.12,57.84,57.91,335707.0,54.9044,55.1702,54.9044,54.9709,335707.0
2023-02-14 10:30:00,57.92,57.95,57.55,57.65,350666.0,54.9804,55.0089,54.6292,54.7241,350666.0
2023-02-14 11:00:00,57.64,57.78,57.56,57.56,428881.0,54.7146,54.8475,54.6387,54.6387,428881.0
2023-02-14 11:30:00,57.57,57.57,57.4,57.5,393529.0,54.6481,54.6481,54.4868,54.5817,393529.0
2023-02-14 12:00:00,57.48,57.58,57.48,57.5,433356.0,54.5627,54.6576,54.5627,54.5817,433356.0
2023-02-14 12:30:00,57.5,57.59,57.49,57.59,150083.0,54.5817,54.6671,54.5722,54.6671,150083.0
2023-02-14 13:00:00,57.58,57.81,57.58,57.73,360950.0,54.6576,54.876,54.6576,54.8,360950.0
2023-02-14 13:30:00,57.73,57.76,57.69,57.7,306226.0,54.8,54.8285,54.7621,54.7716,306226.0
2023-02-14 14:00:00,57.7,57.74,57.61,57.7,165158.0,54.7716,54.8095,54.6861,54.7716,165158.0
2023-02-14 14:30:00,57.7,57.8,57.7,57.78,80461.0,54.7716,54.8665,54.7716,54.8475,80461.0
2023-02-14 15:00:00,57.78,57.79,57.71,57.77,176749.0,54.8475,54.857,54.781,54.838,176749.0
2023-02-14 15:30:00,57.77,57.83,57.75,57.78,530189.0,54.838,54.895,54.819,54.8475,530189.0
2023-02-15 09:30:00,56.98,57.13,56.95,56.97,288353.0,54.0881,54.2305,54.0596,54.0786,288353.0
2023-02-15 10:00:00,56.97,57.04,56.9,56.96,158147.0,54.0786,54.145,54.0122,54.0691,158147.0
2023-02-15 10:30:00,56.97,57.03,56.9,56.93,162894.0,54.0786,54.1356,54.0122,54.0406,162894.0
2023-02-15 11:00:00,56.93,57.04,56.92,57.03,158255.0,54.0406,54.145,54.0311,54.1356,158255.0
2023-02-15 11:30:00,57.04,57.13,56.98,57.09,86045.0,54.145,54.2305,54.0881,54.1925,86045.0
2023-02-15 12:00:00,57.08,57.09,56.97,56.98,177552.0,54.183,54.1925,54.0786,54.0881,177552.0
2023-02-15 12:30:00,56.97,57.01,56.96,56.99,95160.0,54.0786,54.1166,54.0691,54.0976,95160.0
2023-02-15 13:00:00,57.0,57.06,56.97,57.05,100006.0,54.1071,54.164,54.0786,54.1545,100006.0
2023-02-15 13:30:00,57.07,57.12,57.03,57.1,73009.0,54.1735,54.221,54.1356,54.202,73009.0
2023-02-15 14:00:00,57.1,57.18,57.1,57.18,171394.0,54.202,54.2779,54.202,54.2779,171394.0
2023-02-15 14:30:00,57.18,57.18,57.1,57.11,92065.0,54.2779,54.2779,54.202,54.2115,92065.0
2023-02-15 15:00:00,57.11,57.17,57.11,57.12,156158.0,54.2115,54.2685,54.2115,54.221,156158.0
2023-02-15 15:30:00,57.13,57.24,57.12,57.23,1068940.0,54.2305,54.3349,54.221,54.3254,1068940.0
2023-02-16 09:30:00,56.81,56.92,56.77,56.8,433752.0,53.9267,54.0311,53.8888,53.9172,433752.0
2023-02-16 10:00:00,56.8,57.01,56.75,57.01,284711.0,53.9172,54.1166,53.8698,54.1166,284711.0
2023-02-16 10:30:00,57.0,57.07,56.98,57.01,235981.0,54.1071,54.1735,54.0881,54.1166,235981.0
2023-02-16 11:00:00,57.01,57.1,56.99,57.1,191971.0,54.1166,54.202,54.0976,54.202,191971.0
2023-02-16 11:30:00,57.09,57.19,57.05,57.14,197645.0,54.1925,54.2874,54.1545,54.24,197645.0
2023-02-16 12:00:00,57.14,57.21,57.11,57.18,80701.0,54.24,54.3064,54.2115,54.2779,80701.0
2023-02-16 12:30:00,57.18,57.29,57.17,57.2,93538.0,54.2779,54.3824,54.2685,54.2969,93538.0
2023-02-16 13:00:00,57.21,57.25,57.13,57.14,116869.0,54.3064,54.3444,54.2305,54.24,116869.0
2023-02-16 13:30:00,57.14,57.26,57.13,57.23,102320.0,54.24,54.3539,54.2305,54.3254,102320.0
2023-02-16 14:00:00,57.23,57.32,57.22,57.3,91004.0,54.3254,54.4108,54.3159,54.3919,91004.0
2023-02-16 14:30:00,57.3,57.33,57.26,57.26,81982.0,54.3919,54.4203,54.3539,54.3539,81982.0
2023-02-16 15:00:00,57.26,57.27,57.06,57.07,266885.0,54.3539,54.3634,54.164,54.1735,266885.0
2023-02-16 15:30:00,57.06,57.09,57.01,57.04,775783.0,54.164,54.1925,54.1166,54.145,775783.0
2023-02-17 09:30:00,56.83,56.83,56.65,56.67,267599.0,53.9457,53.9457,53.7748,53.7938,267599.0
2023-02-17 10:00:00,56.68,56.99,56.67,56.87,196679.0,53.8033,54.0976,53.7938,53.9837,196679.0
2023-02-17 10:30:00,56.88,57.05,56.82,56.83,75081.0,53.9932,54.1545,53.9362,53.9457,75081.0
2023-02-17 11:00:00,56.82,56.89,56.77,56.8,72334.0,53.9362,54.0027,53.8888,53.9172,72334.0
2023-02-17 11:30:00,56.79,56.93,56.77,56.88,113063.0,53.9077,54.0406,53.8888,53.9932,113063.0
2023-02-17 12:00:00,56.88,56.98,56.88,56.95,52208.0,53.9932,54.0881,53.9932,54.0596,52208.0
2023-02-17 12:30:00,56.95,56.97,56.83,56.86,100969.0,54.0596,54.0786,53.9457,53.9742,100969.0
2023-02-17 13:00:00,56.86,56.92,56.84,56.88,105894.0,53.9742,54.0311,53.9552,53.9932,105894.0
2023-02-17 13:30:00,56.88,56.92,56.86,56.9,55412.0,53.9932,54.0311,53.9742,54.0122,55412.0
2023-02-17 14:00:00,56.9,57.04,56.9,57.01,97705.0,54.0122,54.145,54.0122,54.1166,97705.0
2023-02-17 14:30:00,57.02,57.07,57.01,57.05,59921.0,54.1261,54.1735,54.1166,54.1545,59921.0
2023-02-17 15:00:00,57.06,57.09,57.01,57.03,96172.0,54.164,54.1925,54.1166,54.1356,96172.0
2023-02-17 15:30:00,57.03,57.1,57.01,57.05,396545.0,54.1356,54.202,54.1166,54.1545,396545.0
2023-02-21 09:30:00,56.55,56.73,56.48,56.51,448715.0,53.6799,53.8508,53.6135,53.6419,448715.0
2023-02-21 10:00:00,56.51,56.58,56.46,56.57,200987.0,53.6419,53.7084,53.5945,53.6989,200987.0
2023-02-21 10:30:00,56.57,56.67,56.54,56.59,102909.0,53.6989,53.7938,53.6704,53.7179,102909.0
2023-02-21 11:00:00,56.59,56.61,56.46,56.48,54189.0,53.7179,53.7369,53.5945,53.6135,54189.0
2023-02-21 11:30:00,56.48,56.51,56.43,56.45,55513.0,53.6135,53.6419,53.566,53.585,55513.0
2023-02-21 12:00:00,56.44,56.47,56.41,56.44,95295.0,53.5755,53.604,53.547,53.5755,95295.0
2023-02-21 12:30:00,56.45,56.49,56.43,56.49,142832.0,53.585,53.623,53.566,53.623,142832.0
2023-02-21 13:00:00,56.48,56.5,56.37,56.39,47514.0,53.6135,53.6325,53.5091,53.528,47514.0
2023-02-21 13:30:00,56.38,56.39,56.33,56.37,71634.0,53.5185,53.528,53.4711,53.5091,71634.0
2023-02-21 14:00:00,56.37,56.37,56.33,56.37,65538.0,53.5091,53.5091,53.4711,53.5091,65538.0
2023-02-21 14:30:00,56.36,56.4,56.33,56.35,146713.0,53.4996,53.5375,53.4711,53.4901,146713.0
2023-02-21 15:00:00,56.36,56.38,56.33,56.36,226870.0,53.4996,53.5185,53.4711,53.4996,226870.0
2023-02-21 15:30:00,56.37,56.4,56.29,56.32,706004.0,53.5091,53.5375,53.4331,53.4616,706004.0
2023-02-22 09:30:00,56.21,56.23,56.13,56.13,168147.0,53.3572,53.3762,53.2812,53.2812,168147.0
2023-02-22 10:00:00,56.12,56.13,55.87,55.93,110114.0,53.2717,53.2812,53.0344,53.0914,110114.0
2023-02-22 10:30:00,55.91,56.01,55.83,55.98,68515.0,53.0724,53.1673,52.9965,53.1388,68515.0
2023-02-22 11:00:00,55.98,56.06,55.96,56.03,174633.0,53.1388,53.2148,53.1199,53.1863,174633.0
2023-02-22 11:30:00,56.02,56.05,55.96,55.99,154426.0,53.1768,53.2053,53.1199,53.1483,154426.0
2023-02-22 12:00:00,55.99,56.08,55.94,56.05,67972.0,53.1483,53.2338,53.1009,53.2053,67972.0
2023-02-22 12:30:00,56.05,56.09,56.04,56.07,188035.0,53.2053,53.2433,53.1958,53.2243,188035.0
2023-02-22 13:00:00,56.07,56.11,56.03,56.09,89255.0,53.2243,53.2622,53.1863,53.2433,89255.0
2023-02-22 13:30:00,56.09,56.1,56.03,56.05,63402.0,53.2433,53.2528,53.1863,53.2053,63402.0
2023-02-22 14:00:00,56.04,56.14,55.86,55.94,156773.0,53.1958,53.2907,53.0249,53.1009,156773.0
2023-02-22 14:30:00,55.94,55.96,55.8,55.81,332264.0,53.1009,53.1199,52.968,52.9775,332264.0
2023-02-22 15:00:00,55.81,55.86,55.79,55.83,109176.0,52.9775,53.0249,52.9585,52.9965,109176.0
2023-02-22 15:30:00,55.82,55.92,55.77,55.9,788965.0,52.987,53.0819,52.9395,53.0629,788965.0
2023-02-23 09:30:00,56.09,56.3,56.07,56.27,320284.0,53.2433,53.4426,53.2243,53.4141,320284.0
2023-02-23 10:00:00,56.27,56.3,56.19,56.28,103664.0,53.4141,53.4426,53.3382,53.4236,103664.0
2023-02-23 10:30:00,56.29,56.29,56.07,56.11,173392.0,53.4331,53.4331,53.2243,53.2622,173392.0
2023-02-23 11:00:00,56.1,56.17,56.05,56.07,122954.0,53.2528,53.3192,53.2053,53.2243,122954.0
2023-02-23 11:30:00,56.07,56.12,55.96,55.97,148955.0,53.2243,53.2717,53.1199,53.1294,148955.0
2023-02-23 12:00:00,55.96,55.99,55.88,55.98,310767.0,53.1199,53.1483,53.0439,53.1388,310767.0
2023-02-23 12:30:00,55.98,56.06,55.97,56.05,92865.0,53.1388,53.2148,53.1294,53.2053,92865.0
2023-02-23 13:00:00,56.05,56.1,56.02,56.05,119426.0,53.2053,53.2528,53.1768,53.2053,119426.0
2023-02-23 13:30:00,56.05,56.13,56.02,56.12,171669.0,53.2053,53.2812,53.1768,53.2717,171669.0
2023-02-23 14:00:00,56.12,56.3,56.1,56.29,232168.0,53.2717,53.4426,53.2528,53.4331,232168.0
2023-02-23 14:30:00,56.3,56.36,56.29,56.33,165545.0,53.4426,53.4996,53.4331,53.4711,165545.0
2023-02-23 15:00:00,56.32,56.41,56.32,56.4,157553.0,53.4616,53.547,53.4616,53.5375,157553.0
2023-02-23 15:30:00,56.4,56.47,56.39,56.44,488711.0,53.5375,53.604,53.528,53.5755,488711.0
2023-02-24 09:30:00,55.56,55.81,55.56,55.64,511132.0,52.7402,52.9775,52.7402,52.8161,511132.0
2023-02-24 10:00:00,55.65,55.74,55.53,55.57,170264.0,52.8256,52.911,52.7117,52.7497,170264.0
2023-02-24 10:30:00,55.58,55.61,55.47,55.51,154472.0,52.7591,52.7876,52.6547,52.6927,154472.0
2023-02-24 11:00:00,55.51,55.64,55.5,55.61,161773.0,52.6927,52.8161,52.6832,52.7876,161773.0
2023-02-24 11:30:00,55.61,55.64,55.53,55.6,190867.0,52.7876,52.8161,52.7117,52.7781,190867.0
2023-02-24 12:00:00,55.6,55.63,55.54,55.58,81875.0,52.7781,52.8066,52.7212,52.7591,81875.0
2023-02-24 12:30:00,55.58,55.62,55.49,55.51,72878.0,52.7591,52.7971,52.6737,52.6927,72878.0
2023-02-24 13:00:00,55.5,55.54,55.44,55.51,73665.0,52.6832,52.7212,52.6263,52.6927,73665.0
2023-02-24 13:30:00,55.5,55.54,55.46,55.52,126323.0,52.6832,52.7212,52.6452,52.7022,126323.0
2023-02-24 14:00:00,55.52,55.57,55.5,55.56,257567.0,52.7022,52.7497,52.6832,52.7402,257567.0
2023-02-24 14:30:00,55.55,55.65,55.51,55.63,182623.0,52.7307,52.8256,52.6927,52.8066,182623.0
2023-02-24 15:00:00,55.63,55.68,55.61,55.63,352393.0,52.8066,52.8541,52.7876,52.8066,352393.0
2023-02-24 15:30:00,55.63,55.65,55.55,55.63,987590.0,52.8066,52.8256,52.7307,52.8066,987590.0
2023-02-27 09:30:00,56.2,56.23,56.11,56.22,188782.0,53.3477,53.3762,53.2622,53.3667,188782.0
2023-02-27 10:00:00,56.21,56.28,56.17,56.26,125989.0,53.3572,53.4236,53.3192,53.4046,125989.0
2023-02-27 10:30:00,56.23,56.25,56.1,56.17,237218.0,53.3762,53.3951,53.2528,53.3192,237218.0
2023-02-27 11:00:00,56.18,56.2,56.08,56.08,114807.0,53.3287,53.3477,53.2338,53.2338,114807.0
2023-02-27 11:30:00,56.08,56.09,56.03,56.09,45457.0,53.2338,53.2433,53.1863,53.2433,45457.0
2023-02-27 12:00:00,56.09,56.09,56.03,56.06,107736.0,53.2433,53.2433,53.1863,53.2148,107736.0
2023-02-27 12:30:00,56.07,56.13,56.06,56.13,81144.0,53.2243,53.2812,53.2148,53.2812,81144.0
2023-02-27 13:00:00,56.12,56.18,56.12,56.16,75250.0,53.2717,53.3287,53.2717,53.3097,75250.0
2023-02-27 13:30:00,56.17,56.17,56.13,56.17,60664.0,53.3192,53.3192,53.2812,53.3192,60664.0
2023-02-27 14:00:00,56.17,56.24,56.14,56.16,76632.0,53.3192,53.3857,53.2907,53.3097,76632.0
2023-02-27 14:30:00,56.16,56.18,56.09,56.1,121022.0,53.3097,53.3287,53.2433,53.2528,121022.0
2023-02-27 15:00:00,56.1,56.12,56.06,56.1,145077.0,53.2528,53.2717,53.2148,53.2528,145077.0
2023-02-27 15:30:00,56.09,56.15,56.05,56.14,493045.0,53.2433,53.3002,53.2053,53.2907,493045.0
2023-02-28 09:30:00,55.87,55.95,55.79,55.88,191265.0,53.0344,53.1104,52.9585,53.0439,191265.0
2023-02-28 10:00:00,55.89,56.05,55.89,56.0,144263.0,53.0534,53.2053,53.0534,53.1578,144263.0
2023-02-28 10:30:00,56.01,56.03,55.95,56.01,153293.0,53.1673,53.1863,53.1104,53.1673,153293.0
2023-02-28 11:00:00,56.02,56.12,56.0,56.04,208414.0,53.1768,53.2717,53.1578,53.1958,208414.0
2023-02-28 11:30:00,56.04,56.06,55.96,56.01,303935.0,53.1958,53.2148,53.1199,53.1673,303935.0
2023-02-28 12:00:00,56.0,56.08,55.99,56.07,130513.0,53.1578,53.2338,53.1483,53.2243,130513.0
2023-02-28 12:30:00,56.07,56.16,56.01,56.13,97153.0,53.2243,53.3097,53.1673,53.2812,97153.0
2023-02-28 13:00:00,56.14,56.15,56.07,56.1,189712.0,53.2907,53.3002,53.2243,53.2528,189712.0
2023-02-28 13:30:00,56.1,56.12,56.05,56.1,139028.0,53.2528,53.2717,53.2053,53.2528,139028.0
2023-02-28 14:00:00,56.1,56.12,56.03,56.04,416412.0,53.2528,53.2717,53.1863,53.1958,416412.0
2023-02-28 14:30:00,56.05,56.06,55.99,56.0,393432.0,53.2053,53.2148,53.1483,53.1578,393432.0
2023-02-28 15:00:00,56.0,56.0,55.93,55.95,205806.0,53.1578,53.1578,53.0914,53.1104,205806.0
2023-02-28 15:30:00,55.94,55.99,55.89,55.93,1087236.0,53.1009,53.1483,53.0534,53.0914,1087236.0
2023-03-01 09:30:00,56.05,56.16,56.02,56.12,352880.0,53.2053,53.3097,53.1768,53.2717,352880.0
2023-03-01 10:00:00,56.15,56.22,55.89,55.95,259751.0,53.3002,53.3667,53.0534,53.1104,259751.0
2023-03-01 10:30:00,55.95,56.14,55.93,56.07,338685.0,53.1104,53.2907,53.0914,53.2243,338685.0
2023-03-01 11:00:00,56.07,56.07,55.91,56.03,177216.0,53.2243,53.2243,53.0724,53.1863,177216.0
2023-03-01 11:30:00,56.02,56.21,56.02,56.19,143089.0,53.1768,53.3572,53.1768,53.3382,143089.0
2023-03-01 12:00:00,56.19,56.25,56.16,56.18,256023.0,53.3382,53.3951,53.3097,53.3287,256023.0
2023-03-01 12:30:00,56.18,56.21,56.12,56.12,467891.0,53.3287,53.3572,53.2717,53.2717,467891.0
2023-03-01 13:00:00,56.12,56.13,56.03,56.03,407433.0,53.2717,53.2812,53.1863,53.1863,407433.0
2023-03-01 13:30:00,56.04,56.04,55.98,56.01,447215.0,53.1958,53.1958,53.1388,53.1673,447215.0
2023-03-01 14:00:00,56.01,56.03,55.95,55.96,406762.0,53.1673,53.1863,53.1104,53.1199,406762.0
2023-03-01 14:30:00,55.95,55.99,55.93,55.97,652246.0,53.1104,53.1483,53.0914,53.1294,652246.0
2023-03-01 15:00:00,55.97,56.04,55.96,55.98,825836.0,53.1294,53.1958,53.1199,53.1388,825836.0
2023-03-01 15:30:00,55.98,56.05,55.96,56.03,842892.0,53.1388,53.2053,53.1199,53.1863,842892.0
2023-03-02 09:30:00,55.76,55.92,55.74,55.89,176804.0,52.93,53.0819,52.911,53.0534,176804.0
2023-03-02 10:00:00,55.89,55.98,55.83,55.9,285226.0,53.0534,53.1388,52.9965,53.0629,285226.0
2023-03-02 10:30:00,55.91,56.0,55.86,55.95,133599.0,53.0724,53.1578,53.0249,53.1104,133599.0
2023-03-02 11:00:00,55.95,55.98,55.82,55.82,215614.0,53.1104,53.1388,52.987,52.987,215614.0
2023-03-02 11:30:00,55.83,55.9,55.82,55.86,346452.0,52.9965,53.0629,52.987,53.0249,346452.0
2023-03-02 12:00:00,55.85,55.88,55.78,55.81,439670.0,53.0154,53.0439,52.949,52.9775,439670.0
2023-03-02 12:30:00,55.79,55.84,55.78,55.82,295477.0,52.9585,53.006,52.949,52.987,295477.0
2023-03-02 13:00:00,55.83,55.84,55.78,55.78,377510.0,52.9965,53.006,52.949,52.949,377510.0
2023-03-02 13:30:00,55.79,55.98,55.77,55.97,368714.0,52.9585,53.1388,52.9395,53.1294,368714.0
2023-03-02 14:00:00,55.97,56.05,55.94,56.04,125370.0,53.1294,53.2053,53.1009,53.1958,125370.0
2023-03-02 14:30:00,56.04,56.07,55.99,56.05,494821.0,53.1958,53.2243,53.1483,53.2053,494821.0
2023-03-02 15:00:00,56.05,56.09,55.99,56.07,564029.0,53.2053,53.2433,53.1483,53.2243,564029.0
2023-03-02 15:30:00,56.07,56.17,56.04,56.1,344684.0,53.2243,53.3192,53.1958,53.2528,344684.0
2023-03-03 09:30:00,56.84,56.92,56.82,56.9,313372.0,53.9552,54.0311,53.9362,54.0122,313372.0
2023-03-03 10:00:00,56.89,57.01,56.71,57.01,346882.0,54.0027,54.1166,53.8318,54.1166,346882.0
2023-03-03 10:30:00,57.01,57.02,56.9,56.93,409755.0,54.1166,54.1261,54.0122,54.0406,409755.0
2023-03-03 11:00:00,56.93,57.06,56.92,57.06,437598.0,54.0406,54.164,54.0311,54.164,437598.0
2023-03-03 11:30:00,57.07,57.18,57.04,57.17,635097.0,54.1735,54.2779,54.145,54.2685,635097.0
2023-03-03 12:00:00,57.16,57.21,57.14,57.19,491465.0,54.259,54.3064,54.24,54.2874,491465.0
2023-03-03 12:30:00,57.2,57.25,57.16,57.25,485854.0,54.2969,54.3444,54.259,54.3444,485854.0
2023-03-03 13:00:00,57.25,57.33,57.25,57.3,717950.0,54.3444,54.4203,54.3444,54.3919,717950.0
2023-03-03 13:30:00,57.31,57.32,57.23,57.29,541040.0,54.4013,54.4108,54.3254,54.3824,541040.0
2023-03-03 14:00:00,57.29,57.39,57.26,57.37,352972.0,54.3824,54.4773,54.3539,54.4583,352972.0
2023-03-03 14:30:00,57.37,57.44,57.36,57.44,368546.0,54.4583,54.5247,54.4488,54.5247,368546.0
2023-03-03 15:00:00,57.44,57.48,57.33,57.36,914289.0,54.5247,54.5627,54.4203,54.4488,914289.0
2023-03-03 15:30:00,57.37,57.39,57.3,57.37,1076028.0,54.4583,54.4773,54.3919,54.4583,1076028.0
2023-03-06 09:30:00,57.39,57.44,57.32,57.42,281079.0,54.4773,54.5247,54.4108,54.5058,281079.0
2023-03-06 10:00:00,57.43,57.56,57.37,57.5,325767.0,54.5153,54.6387,54.4583,54.5817,325767.0
2023-03-06 10:30:00,57.5,57.57,57.44,57.44,253933.0,54.5817,54.6481,54.5247,54.5247,253933.0
2023-03-06 11:00:00,57.44,57.52,57.42,57.45,193722.0,54.5247,54.6007,54.5058,54.5342,193722.0
2023-03-06 11:30:00,57.45,57.5,57.43,57.45,322796.0,54.5342,54.5817,54.5153,54.5342,322796.0
2023-03-06 12:00:00,57.46,57.52,57.44,57.48,237775.0,54.5437,54.6007,54.5247,54.5627,237775.0
2023-03-06 12:30:00,57.49,57.51,57.39,57.43,706003.0,54.5722,54.5912,54.4773,54.5153,706003.0
2023-03-06 13:00:00,57.43,57.45,57.37,57.4,374295.0,54.5153,54.5342,54.4583,54.4868,374295.0
2023-03-06 13:30:00,57.4,57.4,57.29,57.3,322619.0,54.4868,54.4868,54.3824,54.3919,322619.0
2023-03-06 14:00:00,57.31,57.36,57.29,57.33,336038.0,54.4013,54.4488,54.3824,54.4203,336038.0
2023-03-06 14:30:00,57.33,57.35,57.3,57.3,398227.0,54.4203,54.4393,54.3919,54.3919,398227.0
2023-03-06 15:00:00,57.31,57.33,57.28,57.29,297378.0,54.4013,54.4203,54.3729,54.3824,297378.0
2023-03-06 15:30:00,57.29,57.39,57.27,57.38,683484.0,54.3824,54.4773,54.3634,54.4678,683484.0
2023-03-07 09:30:00,57.6,57.68,57.57,57.63,271032.0,54.6766,54.7526,54.6481,54.7051,271032.0
2023-03-07 10:00:00,57.63,57.63,57.14,57.29,454454.0,54.7051,54.7051,54.24,54.3824,454454.0
2023-03-07 10:30:00,57.29,57.49,57.17,57.18,271077.0,54.3824,54.5722,54.2685,54.2779,271077.0
2023-03-07 11:00:00,57.18,57.3,57.13,57.14,287210.0,54.2779,54.3919,54.2305,54.24,287210.0
2023-03-07 11:30:00,57.13,57.21,57.09,57.12,188281.0,54.2305,54.3064,54.1925,54.221,188281.0
2023-03-07 12:00:00,57.12,57.29,57.07,57.21,478200.0,54.221,54.3824,54.1735,54.3064,478200.0
2023-03-07 12:30:00,57.21,57.25,57.11,57.12,169746.0,54.3064,54.3444,54.2115,54.221,169746.0
2023-03-07 13:00:00,57.12,57.16,57.01,57.02,163628.0,54.221,54.259,54.1166,54.1261,163628.0
2023-03-07 13:30:00,57.03,57.06,56.89,56.9,148615.0,54.1356,54.164,54.0027,54.0122,148615.0
2023-03-07 14:00:00,56.9,56.94,56.84,56.86,223093.0,54.0122,54.0501,53.9552,53.9742,223093.0
2023-03-07 14:30:00,56.86,56.88,56.83,56.86,272967.0,53.9742,53.9932,53.9457,53.9742,272967.0
2023-03-07 15:00:00,56.86,56.95,56.85,56.89,321123.0,53.9742,54.0596,53.9647,54.0027,321123.0
2023-03-07 15:30:00,56.89,56.96,56.86,56.9,856767.0,54.0027,54.0691,53.9742,54.0122,856767.0
2023-03-08 09:30:00,57.45,57.61,57.45,57.54,832351.0,54.5342,54.6861,54.5342,54.6197,832351.0
2023-03-08 10:00:00,57.54,57.69,57.33,57.59,687341.0,54.6197,54.7621,54.4203,54.6671,687341.0
2023-03-08 10:30:00,57.6,57.73,57.52,57.56,309250.0,54.6766,54.8,54.6007,54.6387,309250.0
2023-03-08 11:00:00,57.57,57.67,57.53,57.53,291867.0,54.6481,54.7431,54.6102,54.6102,291867.0
2023-03-08 11:30:00,57.54,57.59,57.43,57.54,323445.0,54.6197,54.6671,54.5153,54.6197,323445.0
2023-03-08 12:00:00,57.54,57.56,57.47,57.48,395020.0,54.6197,54.6387,54.5532,54.5627,395020.0
2023-03-08 12:30:00,57.48,57.55,57.43,57.47,681711.0,54.5627,54.6292,54.5153,54.5532,681711.0
2023-03-08 13:00:00,57.46,57.49,57.4,57.43,951609.0,54.5437,54.5722,54.4868,54.5153,951609.0
2023-03-08 13:30:00,57.43,57.47,57.4,57.44,372803.0,54.5153,54.5532,54.4868,54.5247,372803.0
2023-03-08 14:00:00,57.44,57.49,57.43,57.49,376253.0,54.5247,54.5722,54.5153,54.5722,376253.0
2023-03-08 14:30:00,57.48,57.49,57.44,57.44,394769.0,54.5627,54.5722,54.5247,54.5247,394769.0
2023-03-08 15:00:00,57.45,57.47,57.39,57.41,798959.0,54.5342,54.5532,54.4773,54.4963,798959.0
2023-03-08 15:30:00,57.4,57.58,57.4,57.57,1151309.0,54.4868,54.6576,54.4868,54.6481,1151309.0
2023-03-09 09:30:00,58.06,58.16,58.0,58.12,306441.0,55.1133,55.2082,55.0563,55.1702,306441.0
2023-03-09 10:00:00,58.13,58.16,57.94,57.98,233746.0,55.1797,55.2082,54.9994,55.0373,233746.0
2023-03-09 10:30:00,57.99,58.06,57.91,57.93,183308.0,55.0468,55.1133,54.9709,54.9899,183308.0
2023-03-09 11:00:00,57.93,57.95,57.87,57.91,185968.0,54.9899,55.0089,54.9329,54.9709,185968.0
2023-03-09 11:30:00,57.9,57.95,57.83,57.83,311569.0,54.9614,55.0089,54.895,54.895,311569.0
2023-03-09 12:00:00,57.84,57.92,57.76,57.92,247524.0,54.9044,54.9804,54.8285,54.9804,247524.0
2023-03-09 12:30:00,57.92,57.93,57.8,57.81,279577.0,54.9804,54.9899,54.8665,54.876,279577.0
2023-03-09 13:00:00,57.81,57.88,57.72,57.75,316650.0,54.876,54.9424,54.7905,54.819,316650.0
2023-03-09 13:30:00,57.74,57.8,57.7,57.76,431013.0,54.8095,54.8665,54.7716,54.8285,431013.0
2023-03-09 14:00:00,57.77,57.77,57.69,57.71,304627.0,54.838,54.838,54.7621,54.781,304627.0
2023-03-09 14:30:00,57.7,57.71,57.56,57.58,555234.0,54.7716,54.781,54.6387,54.6576,555234.0
2023-03-09 15:00:00,57.58,57.6,57.35,57.39,512092.0,54.6576,54.6766,54.4393,54.4773,512092.0
2023-03-09 15:30:00,57.39,57.5,57.36,57.48,818662.0,54.4773,54.5817,54.4488,54.5627,818662.0
2023-03-10 09:30:00,57.33,57.34,57.04,57.22,794710.0,54.4203,54.4298,54.145,54.3159,794710.0
2023-03-10 10:00:00,57.22,57.47,57.22,57.31,465247.0,54.3159,54.5532,54.3159,54.4013,465247.0
2023-03-10 10:30:00,57.31,57.49,57.27,57.48,436106.0,54.4013,54.5722,54.3634,54.5627,436106.0
2023-03-10 11:00:00,57.47,57.47,57.24,57.32,360117.0,54.5532,54.5532,54.3349,54.4108,360117.0
2023-03-10 11:30:00,57.32,57.37,57.1,57.11,384091.0,54.4108,54.4583,54.202,54.2115,384091.0
2023-03-10 12:00:00,57.11,57.17,56.98,57.03,1121126.0,54.2115,54.2685,54.0881,54.1356,1121126.0
2023-03-10 12:30:00,57.03,57.15,57.01,57.01,817038.0,54.1356,54.2495,54.1166,54.1166,817038.0
2023-03-10 13:00:00,57.0,57.06,56.79,56.82,463835.0,54.1071,54.164,53.9077,53.9362,463835.0
2023-03-10 13:30:00,56.81,56.83,56.71,56.74,340444.0,53.9267,53.9457,53.8318,53.8603,340444.0
2023-03-10 14:00:00,56.73,56.96,56.73,56.83,327140.0,53.8508,54.0691,53.8508,53.9457,327140.0
2023-03-10 14:30:00,56.83,56.99,56.82,56.94,343479.0,53.9457,54.0976,53.9362,54.0501,343479.0
2023-03-10 15:00:00,56.94,57.0,56.86,56.91,519594.0,54.0501,54.1071,53.9742,54.0216,519594.0
2023-03-10 15:30:00,56.91,56.94,56.74,56.75,1189672.0,54.0216,54.0501,53.8603,53.8698,1189672.0
2023-03-13 09:30:00,56.49,56.59,56.32,56.54,854508.0,53.623,53.7179,53.4616,53.6704,854508.0
2023-03-13 10:00:00,56.53,56.65,56.27,56.31,619808.0,53.6609,53.7748,53.4141,53.4521,619808.0
2023-03-13 10:30:00,56.31,56.69,56.31,56.67,766453.0,53.4521,53.8128,53.4521,53.7938,766453.0
2023-03-13 11:00:00,56.66,56.81,56.58,56.8,680435.0,53.7843,53.9267,53.7084,53.9172,680435.0
2023-03-13 11:30:00,56.81,56.82,56.46,56.56,834712.0,53.9267,53.9362,53.5945,53.6894,834712.0
2023-03-13 12:00:00,56.57,56.67,56.38,56.48,489553.0,53.6989,53.7938,53.5185,53.6135,489553.0
2023-03-13 12:30:00,56.48,56.5,56.31,56.4,526025.0,53.6135,53.6325,53.4521,53.5375,526025.0
2023-03-13 13:00:00,56.4,56.51,56.31,56.42,401668.0,53.5375,53.6419,53.4521,53.5565,401668.0
2023-03-13 13:30:00,56.42,56.56,56.37,56.51,310331.0,53.5565,53.6894,53.5091,53.6419,310331.0
2023-03-13 14:00:00,56.5,56.59,56.47,56.48,479194.0,53.6325,53.7179,53.604,53.6135,479194.0
2023-03-13 14:30:00,56.48,56.57,56.4,56.49,484507.0,53.6135,53.6989,53.5375,53.623,484507.0
2023-03-13 15:00:00,56.48,56.52,56.3,56.34,386856.0,53.6135,53.6514,53.4426,53.4806,386856.0
2023-03-13 15:30:00,56.33,56.49,56.23,56.25,1118371.0,53.4711,53.623,53.3762,53.3951,1118371.0
2023-03-14 09:30:00,55.75,55.88,55.67,55.8,986538.0,52.9205,53.0439,52.8446,52.968,986538.0
2023-03-14 10:00:00,55.8,55.91,55.74,55.91,512716.0,52.968,53.0724,52.911,53.0724,512716.0
2023-03-14 10:30:00,55.91,55.97,55.85,55.86,451856.0,53.0724,53.1294,53.0154,53.0249,451856.0
2023-03-14 11:00:00,55.87,56.08,55.85,56.07,219630.0,53.0344,53.2338,53.0154,53.2243,219630.0
2023-03-14 11:30:00,56.07,56.1,55.97,55.97,228095.0,53.2243,53.2528,53.1294,53.1294,228095.0
2023-03-14 12:00:00,55.97,56.02,55.89,55.91,434740.0,53.1294,53.1768,53.0534,53.0724,434740.0
2023-03-14 12:30:00,55.91,55.99,55.88,55.92,236146.0,53.0724,53.1483,53.0439,53.0819,236146.0
2023-03-14 13:00:00,55.93,55.97,55.76,55.86,304931.0,53.0914,53.1294,52.93,53.0249,304931.0
2023-03-14 13:30:00,55.86,55.92,55.79,55.8,274143.0,53.0249,53.0819,52.9585,52.968,274143.0
2023-03-14 14:00:00,55.81,55.9,55.71,55.9,224068.0,52.9775,53.0629,52.8825,53.0629,224068.0
2023-03-14 14:30:00,55.89,55.95,55.81,55.86,357370.0,53.0534,53.1104,52.9775,53.0249,357370.0
2023-03-14 15:00:00,55.86,55.89,55.74,55.85,313747.0,53.0249,53.0534,52.911,53.0154,313747.0
2023-03-14 15:30:00,55.85,56.13,55.84,56.11,908576.0,53.0154,53.2812,53.006,53.2622,908576.0
2023-03-15 09:30:00,55.03,55.13,54.89,55.0,947190.0,52.2371,52.332,52.1042,52.2086,947190.0
2023-03-15 10:00:00,54.99,55.13,54.89,54.92,807559.0,52.1991,52.332,52.1042,52.1326,807559.0
2023-03-15 10:30:00,54.91,54.99,54.74,54.9,1642316.0,52.1232,52.1991,51.9618,52.1137,1642316.0
2023-03-15 11:00:00,54.9,54.95,54.82,54.88,1505529.0,52.1137,52.1611,52.0377,52.0947,1505529.0
2023-03-15 11:30:00,54.88,54.91,54.76,54.86,434310.0,52.0947,52.1232,51.9808,52.0757,434310.0
2023-03-15 12:00:00,54.87,54.92,54.7,54.73,356126.0,52.0852,52.1326,51.9238,51.9523,356126.0
2023-03-15 12:30:00,54.73,54.75,54.55,54.6,732970.0,51.9523,51.9713,51.7814,51.8289,732970.0
2023-03-15 13:00:00,54.6,54.72,54.59,54.7,368772.0,51.8289,51.9428,51.8194,51.9238,368772.0
2023-03-15 13:30:00,54.7,54.73,54.6,54.7,422807.0,51.9238,51.9523,51.8289,51.9238,422807.0
2023-03-15 14:00:00,54.7,54.88,54.61,54.73,580580.0,51.9238,52.0947,51.8384,51.9523,580580.0
2023-03-15 14:30:00,54.74,54.95,54.74,54.91,731585.0,51.9618,52.1611,51.9618,52.1232,731585.0
2023-03-15 15:00:00,54.92,54.96,54.76,54.91,1046255.0,52.1326,52.1706,51.9808,52.1232,1046255.0
2023-03-15 15:30:00,54.9,54.96,54.75,54.95,1679860.0,52.1137,52.1706,51.9713,52.1611,1679860.0
2023-03-16 09:30:00,55.38,55.58,55.34,55.56,611031.0,52.5693,52.7591,52.5313,52.7402,611031.0
2023-03-16 10:00:00,55.57,55.59,55.36,55.44,341126.0,52.7497,52.7686,52.5503,52.6263,341126.0
2023-03-16 10:30:00,55.44,55.79,55.42,55.78,1425415.0,52.6263,52.9585,52.6073,52.949,1425415.0
2023-03-16 11:00:00,55.78,55.87,55.68,55.82,432629.0,52.949,53.0344,52.8541,52.987,432629.0
2023-03-16 11:30:00,55.83,55.95,55.71,55.86,356254.0,52.9965,53.1104,52.8825,53.0249,356254.0
2023-03-16 12:00:00,55.87,55.89,55.73,55.84,423978.0,53.0344,53.0534,52.9015,53.006,423978.0
2023-03-16 12:30:00,55.85,55.93,55.79,55.9,358547.0,53.0154,53.0914,52.9585,53.0629,358547.0
2023-03-16 13:00:00,55.9,55.96,55.86,55.91,407784.0,53.0629,53.1199,53.0249,53.0724,407784.0
2023-03-16 13:30:00,55.91,55.92,55.8,55.84,397708.0,53.0724,53.0819,52.968,53.006,397708.0
2023-03-16 14:00:00,55.83,55.87,55.8,55.87,372216.0,52.9965,53.0344,52.968,53.0344,372216.0
2023-03-16 14:30:00,55.87,55.95,55.8,55.94,331459.0,53.0344,53.1104,52.968,53.1009,331459.0
2023-03-16 15:00:00,55.94,56.01,55.94,55.98,368824.0,53.1009,53.1673,53.1009,53.1388,368824.0
2023-03-16 15:30:00,55.97,56.07,55.92,56.05,624904.0,53.1294,53.2243,53.0819,53.2053,624904.0
2023-03-17 09:30:00,56.04,56.08,55.91,55.97,413497.0,53.1958,53.2338,53.0724,53.1294,413497.0
2023-03-17 10:00:00,55.97,56.14,55.83,55.9,495530.0,53.1294,53.2907,52.9965,53.0629,495530.0
2023-03-17 10:30:00,55.9,55.95,55.84,55.85,435103.0,53.0629,53.1104,53.006,53.0154,435103.0
2023-03-17 11:00:00,55.85,55.92,55.77,55.8,218664.0,53.0154,53.0819,52.9395,52.968,218664.0
2023-03-17 11:30:00,55.8,55.84,55.73,55.82,726178.0,52.968,53.006,52.9015,52.987,726178.0
2023-03-17 12:00:00,55.82,55.88,55.77,55.87,500507.0,52.987,53.0439,52.9395,53.0344,500507.0
2023-03-17 12:30:00,55.87,55.95,55.79,55.82,194145.0,53.0344,53.1104,52.9585,52.987,194145.0
2023-03-17 13:00:00,55.81,55.87,55.78,55.83,149425.0,52.9775,53.0344,52.949,52.9965,149425.0
2023-03-17 13:30:00,55.83,55.87,55.79,55.84,188192.0,52.9965,53.0344,52.9585,53.006,188192.0
2023-03-17 14:00:00,55.84,55.89,55.77,55.8,226942.0,53.006,53.0534,52.9395,52.968,226942.0
2023-03-17 14:30:00,55.8,55.88,55.76,55.86,328041.0,52.968,53.0439,52.93,53.0249,328041.0
2023-03-17 15:00:00,55.87,55.98,55.82,55.96,306633.0,53.0344,53.1388,52.987,53.1199,306633.0
2023-03-17 15:30:00,55.95,55.95,55.72,55.73,481025.0,53.1104,53.1104,52.892,52.9015,481025.0
2023-03-20 09:30:00,56.33,56.47,56.28,56.44,623092.0,53.4711,53.604,53.4236,53.5755,623092.0
2023-03-20 10:00:00,56.45,56.53,56.34,56.44,402740.0,53.585,53.6609,53.4806,53.5755,402740.0
2023-03-20 10:30:00,56.45,56.55,56.43,56.54,296581.0,53.585,53.6799,53.566,53.6704,296581.0
2023-03-20 11:00:00,56.54,56.68,56.53,56.68,281208.0,53.6704,53.8033,53.6609,53.8033,281208.0
2023-03-20 11:30:00,56.67,56.68,56.51,56.54,449532.0,53.7938,53.8033,53.6419,53.6704,449532.0
2023-03-20 12:00:00,56.54,56.55,56.37,56.46,547157.0,53.6704,53.6799,53.5091,53.5945,547157.0
2023-03-20 12:30:00,56.46,56.52,56.41,56.5,437540.0,53.5945,53.6514,53.547,53.6325,437540.0
2023-03-20 13:00:00,56.5,56.6,56.49,56.53,288522.0,53.6325,53.7274,53.623,53.6609,288522.0
2023-03-20 13:30:00,56.53,56.56,56.49,56.53,284411.0,53.6609,53.6894,53.623,53.6609,284411.0
2023-03-20 14:00:00,56.53,56.57,56.47,56.54,286776.0,53.6609,53.6989,53.604,53.6704,286776.0
2023-03-20 14:30:00,56.54,56.6,56.5,56.59,326582.0,53.6704,53.7274,53.6325,53.7179,326582.0
2023-03-20 15:00:00,56.58,56.58,56.48,56.55,512515.0,53.7084,53.7084,53.6135,53.6799,512515.0
2023-03-20 15:30:00,56.55,56.57,56.5,56.51,704736.0,53.6799,53.6989,53.6325,53.6419,704736.0
2023-03-21 09:30:00,56.74,56.81,56.72,56.76,400515.0,53.8603,53.9267,53.8413,53.8793,400515.0
2023-03-21 10:00:00,56.77,56.8,56.61,56.67,607609.0,53.8888,53.9172,53.7369,53.7938,607609.0
2023-03-21 10:30:00,56.67,56.78,56.65,56.71,297071.0,53.7938,53.8982,53.7748,53.8318,297071.0
2023-03-21 11:00:00,56.7,56.79,56.67,56.68,316593.0,53.8223,53.9077,53.7938,53.8033,316593.0
2023-03-21 11:30:00,56.69,56.71,56.55,56.6,190963.0,53.8128,53.8318,53.6799,53.7274,190963.0
2023-03-21 12:00:00,56.59,56.65,56.57,56.59,268734.0,53.7179,53.7748,53.6989,53.7179,268734.0
2023-03-21 12:30:00,56.59,56.65,56.57,56.63,826759.0,53.7179,53.7748,53.6989,53.7559,826759.0
2023-03-21 13:00:00,56.63,56.65,56.61,56.65,148734.0,53.7559,53.7748,53.7369,53.7748,148734.0
2023-03-21 13:30:00,56.65,56.69,56.62,56.63,152004.0,53.7748,53.8128,53.7464,53.7559,152004.0
2023-03-21 14:00:00,56.63,56.68,56.61,56.67,173819.0,53.7559,53.8033,53.7369,53.7938,173819.0
2023-03-21 14:30:00,56.68,56.72,56.66,56.71,141815.0,53.8033,53.8413,53.7843,53.8318,141815.0
2023-03-21 15:00:00,56.71,56.79,56.7,56.78,228382.0,53.8318,53.9077,53.8223,53.8982,228382.0
2023-03-21 15:30:00,56.78,56.89,56.76,56.88,552059.0,53.8982,54.0027,53.8793,53.9932,552059.0
2023-03-22 09:30:00,56.85,56.85,56.75,56.78,278512.0,53.9647,53.9647,53.8698,53.8982,278512.0
2023-03-22 10:00:00,56.78,56.84,56.75,56.84,543601.0,53.8982,53.9552,53.8698,53.9552,543601.0
2023-03-22 10:30:00,56.84,56.93,56.83,56.88,250243.0,53.9552,54.0406,53.9457,53.9932,250243.0
2023-03-22 11:00:00,56.88,56.9,56.79,56.81,283041.0,53.9932,54.0122,53.9077,53.9267,283041.0
2023-03-22 11:30:00,56.81,56.85,56.78,56.8,386063.0,53.9267,53.9647,53.8982,53.9172,386063.0
2023-03-22 12:00:00,56.8,56.81,56.71,56.74,225183.0,53.9172,53.9267,53.8318,53.8603,225183.0
2023-03-22 12:30:00,56.74,56.77,56.71,56.74,216678.0,53.8603,53.8888,53.8318,53.8603,216678.0
2023-03-22 13:00:00,56.75,56.75,56.67,56.74,118820.0,53.8698,53.8698,53.7938,53.8603,118820.0
2023-03-22 13:30:00,56.74,56.82,56.74,56.79,348467.0,53.8603,53.9362,53.8603,53.9077,348467.0
2023-03-22 14:00:00,56.82,57.28,56.77,57.08,383760.0,53.9362,54.3729,53.8888,54.183,383760.0
2023-03-22 14:30:00,57.08,57.51,56.88,57.1,542731.0,54.183,54.5912,53.9932,54.202,542731.0
2023-03-22 15:00:00,57.1,57.19,56.75,57.13,964676.0,54.202,54.2874,53.8698,54.2305,964676.0
2023-03-22 15:30:00,57.13,57.15,56.68,56.71,758087.0,54.2305,54.2495,53.8033,53.8318,758087.0
2023-03-23 09:30:00,57.21,57.35,57.15,57.34,331668.0,54.3064,54.4393,54.2495,54.4298,331668.0
2023-03-23 10:00:00,57.35,57.4,57.32,57.34,178548.0,54.4393,54.4868,54.4108,54.4298,178548.0
2023-03-23 10:30:00,57.34,57.45,57.27,57.42,168917.0,54.4298,54.5342,54.3634,54.5058,168917.0
2023-03-23 11:00:00,57.42,57.49,57.37,57.37,383159.0,54.5058,54.5722,54.4583,54.4583,383159.0
2023-03-23 11:30:00,57.37,57.44,57.34,57.41,392224.0,54.4583,54.5247,54.4298,54.4963,392224.0
2023-03-23 12:00:00,57.4,57.46,57.39,57.41,296441.0,54.4868,54.5437,54.4773,54.4963,296441.0
2023-03-23 12:30:00,57.41,57.45,57.34,57.37,223481.0,54.4963,54.5342,54.4298,54.4583,223481.0
2023-03-23 13:00:00,57.37,57.37,57.11,57.15,312088.0,54.4583,54.4583,54.2115,54.2495,312088.0
2023-03-23 13:30:00,57.14,57.24,57.1,57.12,263353.0,54.24,54.3349,54.202,54.221,263353.0
2023-03-23 14:00:00,57.12,57.15,56.98,56.98,464320.0,54.221,54.2495,54.0881,54.0881,464320.0
2023-03-23 14:30:00,56.99,57.04,56.75,56.89,447768.0,54.0976,54.145,53.8698,54.0027,447768.0
2023-03-23 15:00:00,56.89,57.04,56.81,56.91,1162464.0,54.0027,54.145,53.9267,54.0216,1162464.0
2023-03-23 15:30:00,56.91,57.09,56.86,56.92,2036452.0,54.0216,54.1925,53.9742,54.0311,2036452.0
2023-03-24 09:30:00,56.99,57.05,56.76,56.91,454692.0,54.0976,54.1545,53.8793,54.0216,454692.0
2023-03-24 10:00:00,56.91,56.98,56.79,56.93,455814.0,54.0216,54.0881,53.9077,54.0406,455814.0
2023-03-24 10:30:00,56.94,56.95,56.84,56.95,279417.0,54.0501,54.0596,53.9552,54.0596,279417.0
2023-03-24 11:00:00,56.94,56.94,56.79,56.87,233893.0,54.0501,54.0501,53.9077,53.9837,233893.0
2023-03-24 11:30:00,56.87,57.02,56.86,57.01,212353.0,53.9837,54.1261,53.9742,54.1166,212353.0
2023-03-24 12:00:00,57.02,57.06,56.9,56.91,221785.0,54.1261,54.164,54.0122,54.0216,221785.0
2023-03-24 12:30:00,56.93,57.0,56.91,56.97,170259.0,54.0406,54.1071,54.0216,54.0786,170259.0
2023-03-24 13:00:00,56.98,57.03,56.93,56.98,291951.0,54.0881,54.1356,54.0406,54.0881,291951.0
2023-03-24 13:30:00,57.0,57.06,56.96,56.99,211956.0,54.1071,54.164,54.0691,54.0976,211956.0
2023-03-24 14:00:00,56.99,57.05,56.96,57.03,116641.0,54.0976,54.1545,54.0691,54.1356,116641.0
2023-03-24 14:30:00,57.03,57.12,57.02,57.07,223049.0,54.1356,54.221,54.1261,54.1735,223049.0
2023-03-24 15:00:00,57.07,57.14,57.02,57.13,263641.0,54.1735,54.24,54.1261,54.2305,263641.0
2023-03-24 15:30:00,57.13,57.14,57.0,57.13,514947.0,54.2305,54.24,54.1071,54.2305,514947.0
2023-03-27 09:30:00,57.21,57.38,57.2,57.35,294125.0,54.3064,54.4678,54.2969,54.4393,294125.0
2023-03-27 10:00:00,57.35,57.36,57.23,57.26,237624.0,54.4393,54.4488,54.3254,54.3539,237624.0
2023-03-27 10:30:00,57.26,57.27,57.19,57.2,287300.0,54.3539,54.3634,54.2874,54.2969,287300.0
2023-03-27 11:00:00,57.21,57.23,57.15,57.21,148771.0,54.3064,54.3254,54.2495,54.3064,148771.0
2023-03-27 11:30:00,57.21,57.25,57.19,57.22,113946.0,54.3064,54.3444,54.2874,54.3159,113946.0
2023-03-27 12:00:00,57.21,57.31,57.21,57.3,273883.0,54.3064,54.4013,54.3064,54.3919,273883.0
2023-03-27 12:30:00,57.3,57.3,57.24,57.28,114544.0,54.3919,54.3919,54.3349,54.3729,114544.0
2023-03-27 13:00:00,57.28,57.36,57.25,57.35,206138.0,54.3729,54.4488,54.3444,54.4393,206138.0
2023-03-27 13:30:00,57.35,57.37,57.27,57.27,136756.0,54.4393,54.4583,54.3634,54.3634,136756.0
2023-03-27 14:00:00,57.28,57.33,57.23,57.3,164218.0,54.3729,54.4203,54.3254,54.3919,164218.0
2023-03-27 14:30:00,57.3,57.42,57.29,57.42,211945.0,54.3919,54.5058,54.3824,54.5058,211945.0
2023-03-27 15:00:00,57.42,57.44,57.36,57.39,270082.0,54.5058,54.5247,54.4488,54.4773,270082.0
2023-03-27 15:30:00,57.39,57.4,57.34,57.38,733963.0,54.4773,54.4868,54.4298,54.4678,733963.0
2023-03-28 09:30:00,57.47,57.51,57.41,57.46,214677.0,54.5532,54.5912,54.4963,54.5437,214677.0
2023-03-28 10:00:00,57.46,57.49,57.43,57.46,110915.0,54.5437,54.5722,54.5153,54.5437,110915.0
2023-03-28 10:30:00,57.46,57.47,57.38,57.43,97770.0,54.5437,54.5532,54.4678,54.5153,97770.0
2023-03-28 11:00:00,57.44,57.48,57.42,57.46,257571.0,54.5247,54.5627,54.5058,54.5437,257571.0
2023-03-28 11:30:00,57.46,57.53,57.45,57.49,260136.0,54.5437,54.6102,54.5342,54.5722,260136.0
2023-03-28 12:00:00,57.5,57.51,57.41,57.43,406013.0,54.5817,54.5912,54.4963,54.5153,406013.0
2023-03-28 12:30:00,57.42,57.45,57.41,57.43,264617.0,54.5058,54.5342,54.4963,54.5153,264617.0
2023-03-28 13:00:00,57.44,57.49,57.43,57.48,283757.0,54.5247,54.5722,54.5153,54.5627,283757.0
2023-03-28 13:30:00,57.47,57.48,57.4,57.41,226982.0,54.5532,54.5627,54.4868,54.4963,226982.0
2023-03-28 14:00:00,57.41,57.44,57.39,57.41,215240.0,54.4963,54.5247,54.4773,54.4963,215240.0
2023-03-28 14:30:00,57.41,57.45,57.38,57.43,277018.0,54.4963,54.5342,54.4678,54.5153,277018.0
2023-03-28 15:00:00,57.43,57.48,57.42,57.45,404966.0,54.5153,54.5627,54.5058,54.5342,404966.0
2023-03-28 15:30:00,57.45,57.54,57.44,57.5,488530.0,54.5342,54.6197,54.5247,54.5817,488530.0
2023-03-29 09:30:00,57.68,57.79,57.62,57.77,405750.0,54.7526,54.857,54.6956,54.838,405750.0
2023-03-29 10:00:00,57.77,57.81,57.74,57.79,208766.0,54.838,54.876,54.8095,54.857,208766.0
2023-03-29 10:30:00,57.78,57.81,57.62,57.63,243075.0,54.8475,54.876,54.6956,54.7051,243075.0
2023-03-29 11:00:00,57.63,57.68,57.61,57.63,239831.0,54.7051,54.7526,54.6861,54.7051,239831.0
2023-03-29 11:30:00,57.63,57.76,57.62,57.75,626848.0,54.7051,54.8285,54.6956,54.819,626848.0
2023-03-29 12:00:00,57.75,57.78,57.71,57.76,379876.0,54.819,54.8475,54.781,54.8285,379876.0
2023-03-29 12:30:00,57.76,57.77,57.66,57.68,343100.0,54.8285,54.838,54.7336,54.7526,343100.0
2023-03-29 13:00:00,57.68,57.74,57.63,57.7,303724.0,54.7526,54.8095,54.7051,54.7716,303724.0
2023-03-29 13:30:00,57.69,57.7,57.64,57.67,309096.0,54.7621,54.7716,54.7146,54.7431,309096.0
2023-03-29 14:00:00,57.67,57.68,57.6,57.66,305791.0,54.7431,54.7526,54.6766,54.7336,305791.0
2023-03-29 14:30:00,57.66,57.76,57.64,57.73,312461.0,54.7336,54.8285,54.7146,54.8,312461.0
2023-03-29 15:00:00,57.74,57.79,57.68,57.76,574674.0,54.8095,54.857,54.7526,54.8285,574674.0
2023-03-29 15:30:00,57.76,57.77,57.68,57.7,704847.0,54.8285,54.838,54.7526,54.7716,704847.0
2023-03-30 09:30:00,57.96,58.09,57.92,58.08,433812.0,55.0184,55.1418,54.9804,55.1323,433812.0
2023-03-30 10:00:00,58.08,58.1,57.91,57.99,569851.0,55.1323,55.1513,54.9709,55.0468,569851.0
2023-03-30 10:30:00,58.0,58.08,57.97,58.03,643989.0,55.0563,55.1323,55.0278,55.0848,643989.0
2023-03-30 11:00:00,58.04,58.1,58.01,58.03,340975.0,55.0943,55.1513,55.0658,55.0848,340975.0
2023-03-30 11:30:00,58.02,58.02,57.95,57.98,317248.0,55.0753,55.0753,55.0089,55.0373,317248.0
2023-03-30 12:00:00,57.98,58.06,57.96,58.04,342239.0,55.0373,55.1133,55.0184,55.0943,342239.0
2023-03-30 12:30:00,58.04,58.04,57.97,58.02,224503.0,55.0943,55.0943,55.0278,55.0753,224503.0
2023-03-30 13:00:00,58.02,58.04,58.0,58.01,155664.0,55.0753,55.0943,55.0563,55.0658,155664.0
2023-03-30 13:30:00,58.0,58.0,57.96,57.99,164974.0,55.0563,55.0563,55.0184,55.0468,164974.0
2023-03-30 14:00:00,57.98,58.05,57.97,58.05,289064.0,55.0373,55.1038,55.0278,55.1038,289064.0
2023-03-30 14:30:00,58.04,58.07,58.03,58.05,180628.0,55.0943,55.1228,55.0848,55.1038,180628.0
2023-03-30 15:00:00,58.04,58.05,57.99,58.04,281290.0,55.0943,55.1038,55.0468,55.0943,281290.0
2023-03-30 15:30:00,58.05,58.07,57.96,57.97,527542.0,55.1038,55.1228,55.0184,55.0278,527542.0
2023-03-31 09:30:00,58.2,58.42,58.16,58.38,315747.0,55.2462,55.455,55.2082,55.417,315747.0
2023-03-31 10:00:00,58.39,58.53,58.38,58.52,1393225.0,55.4265,55.5594,55.417,55.5499,1393225.0
2023-03-31 10:30:00,58.51,58.59,58.44,58.52,473984.0,55.5404,55.6164,55.474,55.5499,473984.0
2023-03-31 11:00:00,58.53,58.65,58.5,58.59,1025299.0,55.5594,55.6733,55.5309,55.6164,1025299.0
2023-03-31 11:30:00,58.59,58.66,58.58,58.64,434266.0,55.6164,55.6828,55.6069,55.6638,434266.0
2023-03-31 12:00:00,58.65,58.67,58.58,58.64,269067.0,55.6733,55.6923,55.6069,55.6638,269067.0
2023-03-31 12:30:00,58.65,58.65,58.59,58.65,280117.0,55.6733,55.6733,55.6164,55.6733,280117.0
2023-03-31 13:00:00,58.65,58.66,58.56,58.57,414964.0,55.6733,55.6828,55.5879,55.5974,414964.0
2023-03-31 13:30:00,58.57,58.58,58.51,58.53,277861.0,55.5974,55.6069,55.5404,55.5594,277861.0
2023-03-31 14:00:00,58.54,58.63,58.53,58.58,246600.0,55.5689,55.6544,55.5594,55.6069,246600.0
2023-03-31 14:30:00,58.58,58.63,58.56,58.62,409693.0,55.6069,55.6544,55.5879,55.6449,409693.0
2023-03-31 15:00:00,58.63,58.71,58.63,58.71,837270.0,55.6544,55.7303,55.6544,55.7303,837270.0
2023-03-31 15:30:00,58.7,58.71,58.58,58.67,1202312.0,55.7208,55.7303,55.6069,55.6923,1202312.0
2023-04-03 09:30:00,58.69,58.8,58.67,58.75,323292.0,55.7113,55.8157,55.6923,55.7683,323292.0
2023-04-03 10:00:00,58.75,58.94,58.75,58.93,564783.0,55.7683,55.9486,55.7683,55.9391,564783.0
2023-04-03 10:30:00,58.93,58.95,58.64,58.64,519475.0,55.9391,55.9581,55.6638,55.6638,519475.0
2023-04-03 11:00:00,58.65,58.71,58.58,58.67,1358905.0,55.6733,55.7303,55.6069,55.6923,1358905.0
2023-04-03 11:30:00,58.68,58.78,58.65,58.78,1069520.0,55.7018,55.7967,55.6733,55.7967,1069520.0
2023-04-03 12:00:00,58.78,58.82,58.74,58.8,829926.0,55.7967,55.8347,55.7588,55.8157,829926.0
2023-04-03 12:30:00,58.8,58.8,58.71,58.72,924708.0,55.8157,55.8157,55.7303,55.7398,924708.0
2023-04-03 13:00:00,58.72,58.74,58.66,58.7,516896.0,55.7398,55.7588,55.6828,55.7208,516896.0
2023-04-03 13:30:00,58.7,58.74,58.68,58.73,732901.0,55.7208,55.7588,55.7018,55.7493,732901.0
2023-04-03 14:00:00,58.72,58.84,58.72,58.82,431528.0,55.7398,55.8537,55.7398,55.8347,431528.0
2023-04-03 14:30:00,58.83,58.89,58.82,58.89,332644.0,55.8442,55.9012,55.8347,55.9012,332644.0
2023-04-03 15:00:00,58.89,58.93,58.86,58.91,323530.0,55.9012,55.9391,55.8727,55.9201,323530.0
2023-04-03 15:30:00,58.91,58.97,58.86,58.96,501279.0,55.9201,55.9771,55.8727,55.9676,501279.0
2023-04-04 09:30:00,58.82,58.9,58.8,58.87,275800.0,55.8347,55.9106,55.8157,55.8822,275800.0
2023-04-04 10:00:00,58.87,59.09,58.85,58.97,505901.0,55.8822,56.091,55.8632,55.9771,505901.0
2023-04-04 10:30:00,58.98,59.03,58.95,58.97,507507.0,55.9866,56.034,55.9581,55.9771,507507.0
2023-04-04 11:00:00,58.97,58.97,58.85,58.93,392773.0,55.9771,55.9771,55.8632,55.9391,392773.0
2023-04-04 11:30:00,58.93,58.97,58.88,58.91,979882.0,55.9391,55.9771,55.8917,55.9201,979882.0
2023-04-04 12:00:00,58.92,58.95,58.79,58.81,775821.0,55.9296,55.9581,55.8062,55.8252,775821.0
2023-04-04 12:30:00,58.82,58.87,58.76,58.85,256774.0,55.8347,55.8822,55.7778,55.8632,256774.0
2023-04-04 13:00:00,58.85,58.91,58.82,58.91,417314.0,55.8632,55.9201,55.8347,55.9201,417314.0
2023-04-04 13:30:00,58.9,58.94,58.87,58.88,113758.0,55.9106,55.9486,55.8822,55.8917,113758.0
2023-04-04 14:00:00,58.88,58.92,58.84,58.84,175593.0,55.8917,55.9296,55.8537,55.8537,175593.0
2023-04-04 14:30:00,58.84,58.9,58.82,58.86,217912.0,55.8537,55.9106,55.8347,55.8727,217912.0
2023-04-04 15:00:00,58.85,58.9,58.83,58.84,231828.0,55.8632,55.9106,55.8442,55.8537,231828.0
2023-04-04 15:30:00,58.84,58.96,58.81,58.96,451797.0,55.8537,55.9676,55.8252,55.9676,451797.0
2023-04-05 09:30:00,58.21,58.25,58.17,58.25,317197.0,55.2557,55.2936,55.2177,55.2936,317197.0
2023-04-05 10:00:00,58.25,58.41,58.07,58.07,580370.0,55.2936,55.4455,55.1228,55.1228,580370.0
2023-04-05 10:30:00,58.06,58.11,57.94,57.99,477766.0,55.1133,55.1607,54.9994,55.0468,477766.0
2023-04-05 11:00:00,57.99,58.03,57.96,57.99,145396.0,55.0468,55.0848,55.0184,55.0468,145396.0
2023-04-05 11:30:00,57.99,58.05,57.98,58.03,193982.0,55.0468,55.1038,55.0373,55.0848,193982.0
2023-04-05 12:00:00,58.03,58.03,57.94,57.96,738310.0,55.0848,55.0848,54.9994,55.0184,738310.0
2023-04-05 12:30:00,57.96,58.0,57.91,57.95,441608.0,55.0184,55.0563,54.9709,55.0089,441608.0
2023-04-05 13:00:00,57.95,57.98,57.9,57.98,489794.0,55.0089,55.0373,54.9614,55.0373,489794.0
2023-04-05 13:30:00,57.97,58.04,57.96,58.03,401677.0,55.0278,55.0943,55.0184,55.0848,401677.0
2023-04-05 14:00:00,58.03,58.08,58.01,58.03,293779.0,55.0848,55.1323,55.0658,55.0848,293779.0
2023-04-05 14:30:00,58.03,58.11,58.03,58.11,489103.0,55.0848,55.1607,55.0848,55.1607,489103.0
2023-04-05 15:00:00,58.11,58.12,58.04,58.05,275373.0,55.1607,55.1702,55.0943,55.1038,275373.0
2023-04-05 15:30:00,58.06,58.1,58.05,58.07,736916.0,55.1133,55.1513,55.1038,55.1228,736916.0
2023-04-06 09:30:00,57.83,57.84,57.66,57.71,307582.0,54.895,54.9044,54.7336,54.781,307582.0
2023-04-06 10:00:00,57.71,57.83,57.69,57.77,213848.0,54.781,54.895,54.7621,54.838,213848.0
2023-04-06 10:30:00,57.78,57.79,57.71,57.74,216976.0,54.8475,54.857,54.781,54.8095,216976.0
2023-04-06 11:00:00,57.74,57.79,57.71,57.72,163119.0,54.8095,54.857,54.781,54.7905,163119.0
2023-04-06 11:30:00,57.73,57.8,57.72,57.79,305017.0,54.8,54.8665,54.7905,54.857,305017.0
2023-04-06 12:00:00,57.8,57.9,57.79,57.89,295823.0,54.8665,54.9614,54.857,54.9519,295823.0
2023-04-06 12:30:00,57.9,57.95,57.89,57.9,512909.0,54.9614,55.0089,54.9519,54.9614,512909.0
2023-04-06 13:00:00,57.9,57.94,57.88,57.89,384520.0,54.9614,54.9994,54.9424,54.9519,384520.0
2023-04-06 13:30:00,57.9,57.93,57.86,57.87,433821.0,54.9614,54.9899,54.9234,54.9329,433821.0
2023-04-06 14:00:00,57.88,57.89,57.86,57.87,276993.0,54.9424,54.9519,54.9234,54.9329,276993.0
2023-04-06 14:30:00,57.87,57.9,57.85,57.87,410870.0,54.9329,54.9614,54.9139,54.9329,410870.0
2023-04-06 15:00:00,57.87,57.88,57.79,57.8,504034.0,54.9329,54.9424,54.857,54.8665,504034.0
2023-04-06 15:30:00,57.8,57.84,57.78,57.79,743034.0,54.8665,54.9044,54.8475,54.857,743034.0
2023-04-10 09:30:00,57.25,57.39,57.25,57.36,175683.0,54.3444,54.4773,54.3444,54.4488,175683.0
2023-04-10 10:00:00,57.35,57.43,57.33,57.34,173543.0,54.4393,54.5153,54.4203,54.4298,173543.0
2023-04-10 10:30:00,57.35,57.42,57.35,57.39,172641.0,54.4393,54.5058,54.4393,54.4773,172641.0
2023-04-10 11:00:00,57.39,57.47,57.39,57.43,278166.0,54.4773,54.5532,54.4773,54.5153,278166.0
2023-04-10 11:30:00,57.44,57.49,57.43,57.45,416700.0,54.5247,54.5722,54.5153,54.5342,416700.0
2023-04-10 12:00:00,57.45,57.46,57.38,57.45,662754.0,54.5342,54.5437,54.4678,54.5342,662754.0
2023-04-10 12:30:00,57.45,57.56,57.44,57.55,207740.0,54.5342,54.6387,54.5247,54.6292,207740.0
2023-04-10 13:00:00,57.55,57.6,57.54,57.58,335183.0,54.6292,54.6766,54.6197,54.6576,335183.0
2023-04-10 13:30:00,57.59,57.6,57.53,57.57,279396.0,54.6671,54.6766,54.6102,54.6481,279396.0
2023-04-10 14:00:00,57.57,57.6,57.55,57.58,392879.0,54.6481,54.6766,54.6292,54.6576,392879.0
2023-04-10 14:30:00,57.58,57.6,57.55,57.6,119428.0,54.6576,54.6766,54.6292,54.6766,119428.0
2023-04-10 15:00:00,57.6,57.62,57.58,57.58,74745.0,54.6766,54.6956,54.6576,54.6576,74745.0
2023-04-10 15:30:00,57.59,57.69,57.58,57.69,1627232.0,54.6671,54.7621,54.6576,54.7621,1627232.0
2023-04-11 09:30:00,57.88,57.89,57.78,57.79,296556.0,54.9424,54.9519,54.8475,54.857,296556.0
2023-04-11 10:00:00,57.79,57.86,57.75,57.86,206450.0,54.857,54.9234,54.819,54.9234,206450.0
2023-04-11 10:30:00,57.86,57.86,57.72,57.75,452461.0,54.9234,54.9234,54.7905,54.819,452461.0
2023-04-11 11:00:00,57.74,57.79,57.73,57.76,221667.0,54.8095,54.857,54.8,54.8285,221667.0
2023-04-11 11:30:00,57.76,57.86,57.75,57.84,396348.0,54.8285,54.9234,54.819,54.9044,396348.0
2023-04-11 12:00:00,57.85,57.87,57.82,57.86,247075.0,54.9139,54.9329,54.8855,54.9234,247075.0
2023-04-11 12:30:00,57.86,57.89,57.83,57.89,241985.0,54.9234,54.9519,54.895,54.9519,241985.0
2023-04-11 13:00:00,57.89,57.91,57.85,57.91,297211.0,54.9519,54.9709,54.9139,54.9709,297211.0
2023-04-11 13:30:00,57.91,57.97,57.91,57.97,149730.0,54.9709,55.0278,54.9709,55.0278,149730.0
2023-04-11 14:00:00,57.97,57.97,57.93,57.96,202583.0,55.0278,55.0278,54.9899,55.0184,202583.0
2023-04-11 14:30:00,57.96,57.97,57.92,57.95,102529.0,55.0184,55.0278,54.9804,55.0089,102529.0
2023-04-11 15:00:00,57.94,57.96,57.91,57.95,225597.0,54.9994,55.0184,54.9709,55.0089,225597.0
2023-04-11 15:30:00,57.95,57.96,57.84,57.87,752866.0,55.0089,55.0184,54.9044,54.9329,752866.0
2023-04-12 09:30:00,58.35,58.39,58.12,58.21,321096.0,55.3886,55.4265,55.1702,55.2557,321096.0
2023-04-12 10:00:00,58.21,58.36,58.17,58.28,243132.0,55.2557,55.3981,55.2177,55.3221,243132.0
2023-04-12 10:30:00,58.29,58.29,58.01,58.01,333017.0,55.3316,55.3316,55.0658,55.0658,333017.0
2023-04-12 11:00:00,58.01,58.13,57.95,58.12,199919.0,55.0658,55.1797,55.0089,55.1702,199919.0
2023-04-12 11:30:00,58.12,58.2,58.07,58.19,179550.0,55.1702,55.2462,55.1228,55.2367,179550.0
2023-04-12 12:00:00,58.18,58.25,58.17,58.23,152587.0,55.2272,55.2936,55.2177,55.2747,152587.0
2023-04-12 12:30:00,58.23,58.26,58.2,58.26,270354.0,55.2747,55.3031,55.2462,55.3031,270354.0
2023-04-12 13:00:00,58.25,58.25,58.18,58.25,272111.0,55.2936,55.2936,55.2272,55.2936,272111.0
2023-04-12 13:30:00,58.25,58.26,58.17,58.18,177529.0,55.2936,55.3031,55.2177,55.2272,177529.0
2023-04-12 14:00:00,58.17,58.3,58.16,58.18,281682.0,55.2177,55.3411,55.2082,55.2272,281682.0
2023-04-12 14:30:00,58.19,58.2,58.1,58.13,164614.0,55.2367,55.2462,55.1513,55.1797,164614.0
2023-04-12 15:00:00,58.13,58.16,58.05,58.06,248234.0,55.1797,55.2082,55.1038,55.1133,248234.0
2023-04-12 15:30:00,58.06,58.11,57.99,58.07,495731.0,55.1133,55.1607,55.0468,55.1228,495731.0
2023-04-13 09:30:00,58.54,58.67,58.54,58.6,684627.0,55.5689,55.6923,55.5689,55.6259,684627.0
2023-04-13 10:00:00,58.6,58.69,58.54,58.67,517643.0,55.6259,55.7113,55.5689,55.6923,517643.0
2023-04-13 10:30:00,58.68,58.75,58.62,58.72,490255.0,55.7018,55.7683,55.6449,55.7398,490255.0
2023-04-13 11:00:00,58.71,58.82,58.71,58.81,296534.0,55.7303,55.8347,55.7303,55.8252,296534.0
2023-04-13 11:30:00,58.8,58.86,58.79,58.85,314486.0,55.8157,55.8727,55.8062,55.8632,314486.0
2023-04-13 12:00:00,58.86,58.88,58.81,58.88,228825.0,55.8727,55.8917,55.8252,55.8917,228825.0
2023-04-13 12:30:00,58.87,58.9,58.84,58.9,165139.0,55.8822,55.9106,55.8537,55.9106,165139.0
2023-04-13 13:00:00,58.9,58.92,58.85,58.88,174205.0,55.9106,55.9296,55.8632,55.8917,174205.0
2023-04-13 13:30:00,58.88,58.96,58.87,58.94,190038.0,55.8917,55.9676,55.8822,55.9486,190038.0
2023-04-13 14:00:00,58.95,58.95,58.91,58.93,308674.0,55.9581,55.9581,55.9201,55.9391,308674.0
2023-04-13 14:30:00,58.93,58.94,58.89,58.93,210696.0,55.9391,55.9486,55.9012,55.9391,210696.0
2023-04-13 15:00:00,58.93,58.94,58.87,58.9,255570.0,55.9391,55.9486,55.8822,55.9106,255570.0
2023-04-13 15:30:00,58.9,58.91,58.86,58.89,588488.0,55.9106,55.9201,55.8727,55.9012,588488.0
2023-04-14 09:30:00,58.7,58.94,58.69,58.9,228599.0,55.7208,55.9486,55.7113,55.9106,228599.0
2023-04-14 10:00:00,58.89,58.89,58.56,58.59,418881.0,55.9012,55.9012,55.5879,55.6164,418881.0
2023-04-14 10:30:00,58.58,58.62,58.53,58.57,185896.0,55.6069,55.6449,55.5594,55.5974,185896.0
2023-04-14 11:00:00,58.57,58.57,58.41,58.44,427502.0,55.5974,55.5974,55.4455,55.474,427502.0
2023-04-14 11:30:00,58.44,58.46,58.37,58.41,137451.0,55.474,55.493,55.4075,55.4455,137451.0
2023-04-14 12:00:00,58.4,58.43,58.35,58.37,270799.0,55.436,55.4645,55.3886,55.4075,270799.0
2023-04-14 12:30:00,58.37,58.38,58.24,58.28,424591.0,55.4075,55.417,55.2841,55.3221,424591.0
2023-04-14 13:00:00,58.28,58.4,58.26,58.32,271742.0,55.3221,55.436,55.3031,55.3601,271742.0
2023-04-14 13:30:00,58.3,58.31,58.23,58.29,242683.0,55.3411,55.3506,55.2747,55.3316,242683.0
2023-04-14 14:00:00,58.29,58.4,58.26,58.4,157606.0,55.3316,55.436,55.3031,55.436,157606.0
2023-04-14 14:30:00,58.39,58.42,58.36,58.41,515864.0,55.4265,55.455,55.3981,55.4455,515864.0
2023-04-14 15:00:00,58.41,58.41,58.27,58.38,231428.0,55.4455,55.4455,55.3126,55.417,231428.0
2023-04-14 15:30:00,58.38,58.46,58.37,58.44,511714.0,55.417,55.493,55.4075,55.474,511714.0
2023-04-17 09:30:00,58.45,58.49,58.4,58.48,221723.0,55.4835,55.5215,55.436,55.512,221723.0
2023-04-17 10:00:00,58.48,58.54,58.46,58.5,222189.0,55.512,55.5689,55.493,55.5309,222189.0
2023-04-17 10:30:00,58.5,58.51,58.39,58.4,114887.0,55.5309,55.5404,55.4265,55.436,114887.0
2023-04-17 11:00:00,58.41,58.44,58.38,58.41,96279.0,55.4455,55.474,55.417,55.4455,96279.0
2023-04-17 11:30:00,58.4,58.41,58.35,58.41,192974.0,55.436,55.4455,55.3886,55.4455,192974.0
2023-04-17 12:00:00,58.4,58.43,58.39,58.42,192888.0,55.436,55.4645,55.4265,55.455,192888.0
2023-04-17 12:30:00,58.42,58.46,58.41,58.43,157026.0,55.455,55.493,55.4455,55.4645,157026.0
2023-04-17 13:00:00,58.44,58.48,58.41,58.47,166653.0,55.474,55.512,55.4455,55.5025,166653.0
2023-04-17 13:30:00,58.46,58.49,58.41,58.43,123440.0,55.493,55.5215,55.4455,55.4645,123440.0
2023-04-17 14:00:00,58.42,58.46,58.4,58.46,62248.0,55.455,55.493,55.436,55.493,62248.0
2023-04-17 14:30:00,58.46,58.53,58.45,58.52,127921.0,55.493,55.5594,55.4835,55.5499,127921.0
2023-04-17 15:00:00,58.53,58.59,58.52,58.59,109312.0,55.5594,55.6164,55.5499,55.6164,109312.0
2023-04-17 15:30:00,58.59,58.63,58.56,58.62,383109.0,55.6164,55.6544,55.5879,55.6449,383109.0
2023-04-18 09:30:00,59.02,59.09,58.94,58.95,457679.0,56.0246,56.091,55.9486,55.9581,457679.0
2023-04-18 10:00:00,58.95,58.98,58.88,58.9,605610.0,55.9581,55.9866,55.8917,55.9106,605610.0
2023-04-18 10:30:00,58.89,58.9,58.84,58.87,270981.0,55.9012,55.9106,55.8537,55.8822,270981.0
2023-04-18 11:00:00,58.87,58.9,58.83,58.87,217609.0,55.8822,55.9106,55.8442,55.8822,217609.0
2023-04-18 11:30:00,58.87,58.88,58.79,58.81,114995.0,55.8822,55.8917,55.8062,55.8252,114995.0
2023-04-18 12:00:00,58.82,58.87,58.79,58.87,105577.0,55.8347,55.8822,55.8062,55.8822,105577.0
2023-04-18 12:30:00,58.87,58.91,58.86,58.89,143358.0,55.8822,55.9201,55.8727,55.9012,143358.0
2023-04-18 13:00:00,58.89,58.89,58.86,58.87,85189.0,55.9012,55.9012,55.8727,55.8822,85189.0
2023-04-18 13:30:00,58.87,58.92,58.86,58.88,75398.0,55.8822,55.9296,55.8727,55.8917,75398.0
2023-04-18 14:00:00,58.88,58.93,58.86,58.93,75895.0,55.8917,55.9391,55.8727,55.9391,75895.0
2023-04-18 14:30:00,58.93,58.94,58.85,58.9,91569.0,55.9391,55.9486,55.8632,55.9106,91569.0
2023-04-18 15:00:00,58.9,58.93,58.88,58.9,86067.0,55.9106,55.9391,55.8917,55.9106,86067.0
2023-04-18 15:30:00,58.89,58.97,58.88,58.96,455182.0,55.9012,55.9771,55.8917,55.9676,455182.0
2023-04-19 09:30:00,58.43,58.47,58.37,58.38,210527.0,55.4645,55.5025,55.4075,55.417,210527.0
2023-04-19 10:00:00,58.38,58.49,58.37,58.46,264572.0,55.417,55.5215,55.4075,55.493,264572.0
2023-04-19 10:30:00,58.46,58.5,58.44,58.46,199509.0,55.493,55.5309,55.474,55.493,199509.0
2023-04-19 11:00:00,58.45,58.48,58.4,58.44,221004.0,55.4835,55.512,55.436,55.474,221004.0
2023-04-19 11:30:00,58.44,58.45,58.4,58.42,165691.0,55.474,55.4835,55.436,55.455,165691.0
2023-04-19 12:00:00,58.42,58.45,58.38,58.45,149308.0,55.455,55.4835,55.417,55.4835,149308.0
2023-04-19 12:30:00,58.45,58.5,58.44,58.49,56036.0,55.4835,55.5309,55.474,55.5215,56036.0
2023-04-19 13:00:00,58.5,58.53,58.48,58.51,125910.0,55.5309,55.5594,55.512,55.5404,125910.0
2023-04-19 13:30:00,58.51,58.53,58.48,58.51,191088.0,55.5404,55.5594,55.512,55.5404,191088.0
2023-04-19 14:00:00,58.51,58.58,58.5,58.54,145012.0,55.5404,55.6069,55.5309,55.5689,145012.0
2023-04-19 14:30:00,58.54,58.55,58.5,58.52,941012.0,55.5689,55.5784,55.5309,55.5499,941012.0
2023-04-19 15:00:00,58.52,58.54,58.47,58.47,191079.0,55.5499,55.5689,55.5025,55.5025,191079.0
2023-04-19 15:30:00,58.47,58.51,58.43,58.48,532874.0,55.5025,55.5404,55.4645,55.512,532874.0
2023-04-20 09:30:00,58.47,58.67,58.47,58.6,232808.0,55.5025,55.6923,55.5025,55.6259,232808.0
2023-04-20 10:00:00,58.59,58.77,58.59,58.73,593566.0,55.6164,55.7872,55.6164,55.7493,593566.0
2023-04-20 10:30:00,58.74,58.82,58.73,58.81,287981.0,55.7588,55.8347,55.7493,55.8252,287981.0
2023-04-20 11:00:00,58.81,58.82,58.71,58.72,324624.0,55.8252,55.8347,55.7303,55.7398,324624.0
2023-04-20 11:30:00,58.73,58.77,58.7,58.74,200074.0,55.7493,55.7872,55.7208,55.7588,200074.0
2023-04-20 12:00:00,58.73,58.75,58.69,58.73,169288.0,55.7493,55.7683,55.7113,55.7493,169288.0
2023-04-20 12:30:00,58.74,58.77,58.72,58.77,129007.0,55.7588,55.7872,55.7398,55.7872,129007.0
2023-04-20 13:00:00,58.77,58.8,58.75,58.79,90177.0,55.7872,55.8157,55.7683,55.8062,90177.0
2023-04-20 13:30:00,58.79,58.8,58.71,58.73,199090.0,55.8062,55.8157,55.7303,55.7493,199090.0
2023-04-20 14:00:00,58.72,58.73,58.66,58.66,128639.0,55.7398,55.7493,55.6828,55.6828,128639.0
2023-04-20 14:30:00,58.66,58.67,58.56,58.59,220061.0,55.6828,55.6923,55.5879,55.6164,220061.0
2023-04-20 15:00:00,58.59,58.6,58.48,58.51,233189.0,55.6164,55.6259,55.512,55.5404,233189.0
2023-04-20 15:30:00,58.51,58.7,58.5,58.69,464080.0,55.5404,55.7208,55.5309,55.7113,464080.0
2023-04-21 09:30:00,58.88,58.92,58.64,58.67,565016.0,55.8917,55.9296,55.6638,55.6923,565016.0
2023-04-21 10:00:00,58.66,58.86,58.61,58.81,585674.0,55.6828,55.8727,55.6354,55.8252,585674.0
2023-04-21 10:30:00,58.81,58.84,58.64,58.68,844295.0,55.8252,55.8537,55.6638,55.7018,844295.0
2023-04-21 11:00:00,58.68,58.8,58.66,58.78,615067.0,55.7018,55.8157,55.6828,55.7967,615067.0
2023-04-21 11:30:00,58.78,58.85,58.77,58.83,357954.0,55.7967,55.8632,55.7872,55.8442,357954.0
2023-04-21 12:00:00,58.83,58.9,58.82,58.87,232211.0,55.8442,55.9106,55.8347,55.8822,232211.0
2023-04-21 12:30:00,58.87,58.89,58.85,58.89,176371.0,55.8822,55.9012,55.8632,55.9012,176371.0
2023-04-21 13:00:00,58.89,58.93,58.86,58.88,235527.0,55.9012,55.9391,55.8727,55.8917,235527.0
2023-04-21 13:30:00,58.88,58.99,58.87,58.98,541223.0,55.8917,55.9961,55.8822,55.9866,541223.0
2023-04-21 14:00:00,58.99,59.03,58.98,59.0,291340.0,55.9961,56.034,55.9866,56.0056,291340.0
2023-04-21 14:30:00,59.0,59.0,58.92,58.96,421378.0,56.0056,56.0056,55.9296,55.9676,421378.0
2023-04-21 15:00:00,58.96,58.96,58.89,58.95,559868.0,55.9676,55.9676,55.9012,55.9581,559868.0
2023-04-21 15:30:00,58.95,59.02,58.93,59.01,752832.0,55.9581,56.0246,55.9391,56.0151,752832.0
2023-04-24 09:30:00,58.75,58.85,58.73,58.83,214043.0,55.7683,55.8632,55.7493,55.8442,214043.0
2023-04-24 10:00:00,58.83,58.87,58.78,58.86,249993.0,55.8442,55.8822,55.7967,55.8727,249993.0
2023-04-24 10:30:00,58.86,58.89,58.79,58.79,274633.0,55.8727,55.9012,55.8062,55.8062,274633.0
2023-04-24 11:00:00,58.8,58.84,58.77,58.8,144311.0,55.8157,55.8537,55.7872,55.8157,144311.0
2023-04-24 11:30:00,58.81,58.84,58.78,58.79,245663.0,55.8252,55.8537,55.7967,55.8062,245663.0
2023-04-24 12:00:00,58.79,58.87,58.78,58.87,316713.0,55.8062,55.8822,55.7967,55.8822,316713.0
2023-04-24 12:30:00,58.87,58.89,58.85,58.89,130973.0,55.8822,55.9012,55.8632,55.9012,130973.0
2023-04-24 13:00:00,58.89,58.91,58.87,58.91,138730.0,55.9012,55.9201,55.8822,55.9201,138730.0
2023-04-24 13:30:00,58.9,58.95,58.9,58.92,102156.0,55.9106,55.9581,55.9106,55.9296,102156.0
2023-04-24 14:00:00,58.92,58.94,58.9,58.93,176398.0,55.9296,55.9486,55.9106,55.9391,176398.0
2023-04-24 14:30:00,58.93,58.95,58.91,58.93,194277.0,55.9391,55.9581,55.9201,55.9391,194277.0
2023-04-24 15:00:00,58.93,58.95,58.91,58.94,194318.0,55.9391,55.9581,55.9201,55.9486,194318.0
2023-04-24 15:30:00,58.94,59.0,58.92,58.99,396202.0,55.9486,56.0056,55.9296,55.9961,396202.0
2023-04-25 09:30:00,58.95,58.97,58.83,58.89,489511.0,55.9581,55.9771,55.8442,55.9012,489511.0
2023-04-25 10:00:00,58.9,58.99,58.79,58.82,556991.0,55.9106,55.9961,55.8062,55.8347,556991.0
2023-04-25 10:30:00,58.82,58.89,58.81,58.87,129410.0,55.8347,55.9012,55.8252,55.8822,129410.0
2023-04-25 11:00:00,58.88,58.91,58.85,58.88,185057.0,55.8917,55.9201,55.8632,55.8917,185057.0
2023-04-25 11:30:00,58.87,58.88,58.83,58.84,287436.0,55.8822,55.8917,55.8442,55.8537,287436.0
2023-04-25 12:00:00,58.84,58.85,58.8,58.82,347611.0,55.8537,55.8632,55.8157,55.8347,347611.0
2023-04-25 12:30:00,58.81,58.82,58.78,58.81,211646.0,55.8252,55.8347,55.7967,55.8252,211646.0
2023-04-25 13:00:00,58.8,58.83,58.65,58.67,694324.0,55.8157,55.8442,55.6733,55.6923,694324.0
2023-04-25 13:30:00,58.66,58.7,58.64,58.67,191232.0,55.6828,55.7208,55.6638,55.6923,191232.0
2023-04-25 14:00:00,58.67,58.71,58.64,58.71,250073.0,55.6923,55.7303,55.6638,55.7303,250073.0
2023-04-25 14:30:00,58.71,58.72,58.61,58.62,147562.0,55.7303,55.7398,55.6354,55.6449,147562.0
2023-04-25 15:00:00,58.61,58.69,58.6,58.66,176955.0,55.6354,55.7113,55.6259,55.6828,176955.0
2023-04-25 15:30:00,58.66,58.7,58.54,58.56,1065413.0,55.6828,55.7208,55.5689,55.5879,1065413.0
2023-04-26 09:30:00,58.69,58.71,58.6,58.63,277599.0,55.7113,55.7303,55.6259,55.6544,277599.0
2023-04-26 10:00:00,58.62,58.67,58.52,58.61,296921.0,55.6449,55.6923,55.5499,55.6354,296921.0
2023-04-26 10:30:00,58.62,58.64,58.57,58.6,314028.0,55.6449,55.6638,55.5974,55.6259,314028.0
2023-04-26 11:00:00,58.6,58.64,58.58,58.59,618808.0,55.6259,55.6638,55.6069,55.6164,618808.0
2023-04-26 11:30:00,58.59,58.64,58.55,58.57,595265.0,55.6164,55.6638,55.5784,55.5974,595265.0
2023-04-26 12:00:00,58.57,58.59,58.51,58.53,366893.0,55.5974,55.6164,55.5404,55.5594,366893.0
2023-04-26 12:30:00,58.53,58.55,58.47,58.53,263722.0,55.5594,55.5784,55.5025,55.5594,263722.0
2023-04-26 13:00:00,58.53,58.54,58.47,58.48,205160.0,55.5594,55.5689,55.5025,55.512,205160.0
2023-04-26 13:30:00,58.48,58.5,58.39,58.41,203580.0,55.512,55.5309,55.4265,55.4455,203580.0
2023-04-26 14:00:00,58.41,58.42,58.33,58.4,127371.0,55.4455,55.455,55.3696,55.436,127371.0
2023-04-26 14:30:00,58.39,58.41,58.33,58.38,317831.0,55.4265,55.4455,55.3696,55.417,317831.0
2023-04-26 15:00:00,58.39,58.41,58.36,58.4,277908.0,55.4265,55.4455,55.3981,55.436,277908.0
2023-04-26 15:30:00,58.4,58.4,58.3,58.36,490202.0,55.436,55.436,55.3411,55.3981,490202.0
2023-04-27 09:30:00,58.9,58.99,58.82,58.96,470923.0,55.9106,55.9961,55.8347,55.9676,470923.0
2023-04-27 10:00:00,58.95,59.05,58.92,58.97,287049.0,55.9581,56.053,55.9296,55.9771,287049.0
2023-04-27 10:30:00,58.97,58.99,58.91,58.93,249683.0,55.9771,55.9961,55.9201,55.9391,249683.0
2023-04-27 11:00:00,58.93,59.08,58.92,59.06,483724.0,55.9391,56.0815,55.9296,56.0625,483724.0
2023-04-27 11:30:00,59.07,59.11,59.02,59.03,401447.0,56.072,56.11,56.0246,56.034,401447.0
2023-04-27 12:00:00,59.03,59.12,59.03,59.11,339580.0,56.034,56.1195,56.034,56.11,339580.0
2023-04-27 12:30:00,59.11,59.12,59.08,59.1,155275.0,56.11,56.1195,56.0815,56.1005,155275.0
2023-04-27 13:00:00,59.1,59.18,59.09,59.16,203691.0,56.1005,56.1764,56.091,56.1575,203691.0
2023-04-27 13:30:00,59.16,59.24,59.16,59.23,288365.0,56.1575,56.2334,56.1575,56.2239,288365.0
2023-04-27 14:00:00,59.22,59.24,59.19,59.24,423471.0,56.2144,56.2334,56.1859,56.2334,423471.0
2023-04-27 14:30:00,59.24,59.26,59.22,59.26,728216.0,56.2334,56.2524,56.2144,56.2524,728216.0
2023-04-27 15:00:00,59.26,59.3,59.24,59.3,725647.0,56.2524,56.2903,56.2334,56.2903,725647.0
2023-04-27 15:30:00,59.3,59.35,59.25,59.33,782726.0,56.2903,56.3378,56.2429,56.3188,782726.0
2023-04-28 09:30:00,58.53,58.6,58.47,58.59,812805.0,55.5594,55.6259,55.5025,55.6164,812805.0
2023-04-28 10:00:00,58.58,58.63,58.52,58.58,786427.0,55.6069,55.6544,55.5499,55.6069,786427.0
2023-04-28 10:30:00,58.58,58.6,58.45,58.46,681157.0,55.6069,55.6259,55.4835,55.493,681157.0
2023-04-28 11:00:00,58.46,58.52,58.37,58.51,632497.0,55.493,55.5499,55.4075,55.5404,632497.0
2023-04-28 11:30:00,58.51,58.67,58.5,58.65,662415.0,55.5404,55.6923,55.5309,55.6733,662415.0
2023-04-28 12:00:00,58.66,58.72,58.65,58.68,275183.0,55.6828,55.7398,55.6733,55.7018,275183.0
2023-04-28 12:30:00,58.68,58.72,58.67,58.72,235545.0,55.7018,55.7398,55.6923,55.7398,235545.0
2023-04-28 13:00:00,58.72,58.74,58.68,58.73,218028.0,55.7398,55.7588,55.7018,55.7493,218028.0
2023-04-28 13:30:00,58.73,58.78,58.71,58.73,248355.0,55.7493,55.7967,55.7303,55.7493,248355.0
2023-04-28 14:00:00,58.73,58.78,58.69,58.7,596544.0,55.7493,55.7967,55.7113,55.7208,596544.0
2023-04-28 14:30:00,58.7,58.77,58.69,58.77,525652.0,55.7208,55.7872,55.7113,55.7872,525652.0
2023-04-28 15:00:00,58.77,58.78,58.7,58.71,695000.0,55.7872,55.7967,55.7208,55.7303,695000.0
2023-04-28 15:30:00,58.72,58.86,58.7,58.85,1793898.0,55.7398,55.8727,55.7208,55.8632,1793898.0
2023-05-01 09:30:00,58.75,58.9,58.75,58.87,324440.0,55.7683,55.9106,55.7683,55.8822,324440.0
2023-05-01 10:00:00,58.86,58.86,58.68,58.72,428460.0,55.8727,55.8727,55.7018,55.7398,428460.0
2023-05-01 10:30:00,58.72,58.78,58.7,58.74,749755.0,55.7398,55.7967,55.7208,55.7588,749755.0
2023-05-01 11:00:00,58.74,58.75,58.63,58.66,464967.0,55.7588,55.7683,55.6544,55.6828,464967.0
2023-05-01 11:30:00,58.65,58.7,58.62,58.7,285016.0,55.6733,55.7208,55.6449,55.7208,285016.0
2023-05-01 12:00:00,58.7,58.76,58.69,58.76,209895.0,55.7208,55.7778,55.7113,55.7778,209895.0
2023-05-01 12:30:00,58.75,58.79,58.74,58.78,239027.0,55.7683,55.8062,55.7588,55.7967,239027.0
2023-05-01 13:00:00,58.77,58.82,58.77,58.8,265575.0,55.7872,55.8347,55.7872,55.8157,265575.0
2023-05-01 13:30:00,58.8,58.82,58.77,58.82,203855.0,55.8157,55.8347,55.7872,55.8347,203855.0
2023-05-01 14:00:00,58.82,58.84,58.78,58.79,168774.0,55.8347,55.8537,55.7967,55.8062,168774.0
2023-05-01 14:30:00,58.79,58.8,58.7,58.78,313096.0,55.8062,55.8157,55.7208,55.7967,313096.0
2023-05-01 15:00:00,58.78,58.79,58.72,58.75,169595.0,55.7967,55.8062,55.7398,55.7683,169595.0
2023-05-01 15:30:00,58.75,58.82,58.69,58.77,644754.0,55.7683,55.8347,55.7113,55.7872,644754.0
2023-05-02 09:30:00,58.16,58.2,58.11,58.13,637520.0,55.2082,55.2462,55.1607,55.1797,637520.0
2023-05-02 10:00:00,58.15,58.26,58.04,58.07,645030.0,55.1987,55.3031,55.0943,55.1228,645030.0
2023-05-02 10:30:00,58.07,58.11,57.99,58.01,497349.0,55.1228,55.1607,55.0468,55.0658,497349.0
2023-05-02 11:00:00,58.01,58.03,57.93,57.95,293897.0,55.0658,55.0848,54.9899,55.0089,293897.0
2023-05-02 11:30:00,57.95,58.04,57.91,58.02,348968.0,55.0089,55.0943,54.9709,55.0753,348968.0
2023-05-02 12:00:00,58.03,58.09,58.01,58.08,194650.0,55.0848,55.1418,55.0658,55.1323,194650.0
2023-05-02 12:30:00,58.08,58.16,58.04,58.15,192261.0,55.1323,55.2082,55.0943,55.1987,192261.0
2023-05-02 13:00:00,58.15,58.16,58.12,58.15,346637.0,55.1987,55.2082,55.1702,55.1987,346637.0
2023-05-02 13:30:00,58.14,58.23,58.14,58.21,382582.0,55.1892,55.2747,55.1892,55.2557,382582.0
2023-05-02 14:00:00,58.21,58.21,58.13,58.18,365551.0,55.2557,55.2557,55.1797,55.2272,365551.0
2023-05-02 14:30:00,58.18,58.22,58.15,58.2,334247.0,55.2272,55.2652,55.1987,55.2462,334247.0
2023-05-02 15:00:00,58.2,58.3,58.18,58.28,256110.0,55.2462,55.3411,55.2272,55.3221,256110.0
2023-05-02 15:30:00,58.28,58.32,58.23,58.27,1025047.0,55.3221,55.3601,55.2747,55.3126,1025047.0
2023-05-03 09:30:00,58.67,58.67,58.57,58.63,554224.0,55.6923,55.6923,55.5974,55.6544,554224.0
2023-05-03 10:00:00,58.64,58.71,58.63,58.65,436685.0,55.6638,55.7303,55.6544,55.6733,436685.0
2023-05-03 10:30:00,58.66,58.72,58.65,58.7,319862.0,55.6828,55.7398,55.6733,55.7208,319862.0
2023-05-03 11:00:00,58.71,58.71,58.62,58.66,139720.0,55.7303,55.7303,55.6449,55.6828,139720.0
2023-05-03 11:30:00,58.65,58.75,58.63,58.74,534072.0,55.6733,55.7683,55.6544,55.7588,534072.0
2023-05-03 12:00:00,58.74,58.86,58.74,58.86,917318.0,55.7588,55.8727,55.7588,55.8727,917318.0
2023-05-03 12:30:00,58.86,58.88,58.81,58.84,609803.0,55.8727,55.8917,55.8252,55.8537,609803.0
2023-05-03 13:00:00,58.84,58.86,58.79,58.86,348715.0,55.8537,55.8727,55.8062,55.8727,348715.0
2023-05-03 13:30:00,58.86,58.88,58.76,58.79,351320.0,55.8727,55.8917,55.7778,55.8062,351320.0
2023-05-03 14:00:00,58.8,59.0,58.67,58.88,532062.0,55.8157,56.0056,55.6923,55.8917,532062.0
2023-05-03 14:30:00,58.88,58.97,58.66,58.89,470788.0,55.8917,55.9771,55.6828,55.9012,470788.0
2023-05-03 15:00:00,58.88,58.93,58.66,58.72,407445.0,55.8917,55.9391,55.6828,55.7398,407445.0
2023-05-03 15:30:00,58.72,58.74,58.6,58.61,1373382.0,55.7398,55.7588,55.6259,55.6354,1373382.0
2023-05-04 09:30:00,58.57,58.77,58.57,58.76,337281.0,55.5974,55.7872,55.5974,55.7778,337281.0
2023-05-04 10:00:00,58.76,58.81,58.7,58.79,362771.0,55.7778,55.8252,55.7208,55.8062,362771.0
2023-05-04 10:30:00,58.79,58.86,58.77,58.8,568817.0,55.8062,55.8727,55.7872,55.8157,568817.0
2023-05-04 11:00:00,58.81,58.84,58.75,58.76,340907.0,55.8252,55.8537,55.7683,55.7778,340907.0
2023-05-04 11:30:00,58.76,58.85,58.75,58.81,641206.0,55.7778,55.8632,55.7683,55.8252,641206.0
2023-05-04 12:00:00,58.82,58.89,58.8,58.88,417692.0,55.8347,55.9012,55.8157,55.8917,417692.0
2023-05-04 12:30:00,58.89,58.93,58.86,58.92,123654.0,55.9012,55.9391,55.8727,55.9296,123654.0
2023-05-04 13:00:00,58.93,58.95,58.86,58.92,148804.0,55.9391,55.9581,55.8727,55.9296,148804.0
2023-05-04 13:30:00,58.92,58.95,58.86,58.87,147121.0,55.9296,55.9581,55.8727,55.8822,147121.0
2023-05-04 14:00:00,58.88,58.88,58.78,58.78,179561.0,55.8917,55.8917,55.7967,55.7967,179561.0
2023-05-04 14:30:00,58.77,58.81,58.74,58.81,125007.0,55.7872,55.8252,55.7588,55.8252,125007.0
2023-05-04 15:00:00,58.8,58.83,58.73,58.77,254204.0,55.8157,55.8442,55.7493,55.7872,254204.0
2023-05-04 15:30:00,58.77,58.84,58.73,58.73,408153.0,55.7872,55.8537,55.7493,55.7493,408153.0
2023-05-05 09:30:00,59.06,59.14,59.01,59.12,481601.0,56.0625,56.1385,56.0151,56.1195,481601.0
2023-05-05 10:00:00,59.12,59.24,59.1,59.23,614773.0,56.1195,56.2334,56.1005,56.2239,614773.0
2023-05-05 10:30:00,59.24,59.36,59.22,59.34,1244908.0,56.2334,56.3473,56.2144,56.3283,1244908.0
2023-05-05 11:00:00,59.34,59.41,59.31,59.38,694108.0,56.3283,56.3948,56.2998,56.3663,694108.0
2023-05-05 11:30:00,59.38,59.39,59.34,59.37,517474.0,56.3663,56.3758,56.3283,56.3568,517474.0
2023-05-05 12:00:00,59.36,59.4,59.34,59.37,161986.0,56.3473,56.3853,56.3283,56.3568,161986.0
2023-05-05 12:30:00,59.38,59.45,59.36,59.44,144246.0,56.3663,56.4327,56.3473,56.4232,144246.0
2023-05-05 13:00:00,59.43,59.46,59.43,59.45,137955.0,56.4137,56.4422,56.4137,56.4327,137955.0
2023-05-05 13:30:00,59.45,59.47,59.43,59.47,210518.0,56.4327,56.4517,56.4137,56.4517,210518.0
2023-05-05 14:00:00,59.47,59.52,59.46,59.52,271952.0,56.4517,56.4992,56.4422,56.4992,271952.0
2023-05-05 14:30:00,59.52,59.61,59.51,59.57,383800.0,56.4992,56.5846,56.4897,56.5466,383800.0
2023-05-05 15:00:00,59.56,59.62,59.56,59.61,870098.0,56.5372,56.5941,56.5372,56.5846,870098.0
2023-05-05 15:30:00,59.61,59.61,59.51,59.55,858190.0,56.5846,56.5846,56.4897,56.5277,858190.0
2023-05-08 09:30:00,59.41,59.42,59.3,59.34,315030.0,56.3948,56.4043,56.2903,56.3283,315030.0
2023-05-08 10:00:00,59.35,59.4,59.34,59.36,352719.0,56.3378,56.3853,56.3283,56.3473,352719.0
2023-05-08 10:30:00,59.37,59.46,59.36,59.43,264291.0,56.3568,56.4422,56.3473,56.4137,264291.0
2023-05-08 11:00:00,59.44,59.45,59.39,59.39,278433.0,56.4232,56.4327,56.3758,56.3758,278433.0
2023-05-08 11:30:00,59.4,59.43,59.38,59.41,297570.0,56.3853,56.4137,56.3663,56.3948,297570.0
2023-05-08 12:00:00,59.41,59.44,59.4,59.44,185713.0,56.3948,56.4232,56.3853,56.4232,185713.0
2023-05-08 12:30:00,59.44,59.46,59.43,59.45,190970.0,56.4232,56.4422,56.4137,56.4327,190970.0
2023-05-08 13:00:00,59.45,59.48,59.44,59.47,133873.0,56.4327,56.4612,56.4232,56.4517,133873.0
2023-05-08 13:30:00,59.47,59.48,59.44,59.45,168918.0,56.4517,56.4612,56.4232,56.4327,168918.0
2023-05-08 14:00:00,59.45,59.45,59.32,59.4,286138.0,56.4327,56.4327,56.3093,56.3853,286138.0
2023-05-08 14:30:00,59.4,59.43,59.38,59.41,431886.0,56.3853,56.4137,56.3663,56.3948,431886.0
2023-05-08 15:00:00,59.41,59.42,59.35,59.36,262710.0,56.3948,56.4043,56.3378,56.3473,262710.0
2023-05-08 15:30:00,59.37,59.41,59.35,59.4,609961.0,56.3568,56.3948,56.3378,56.3853,609961.0
2023-05-09 09:30:00,59.84,59.93,59.79,59.92,432030.0,56.8029,56.8884,56.7555,56.8789,432030.0
2023-05-09 10:00:00,59.93,59.94,59.82,59.84,488100.0,56.8884,56.8979,56.784,56.8029,488100.0
2023-05-09 10:30:00,59.83,59.97,59.81,59.96,181598.0,56.7934,56.9263,56.7745,56.9168,181598.0
2023-05-09 11:00:00,59.96,59.98,59.93,59.95,222766.0,56.9168,56.9358,56.8884,56.9074,222766.0
2023-05-09 11:30:00,59.95,59.98,59.93,59.96,639354.0,56.9074,56.9358,56.8884,56.9168,639354.0
2023-05-09 12:00:00,59.96,60.0,59.94,59.97,724542.0,56.9168,56.9548,56.8979,56.9263,724542.0
2023-05-09 12:30:00,59.97,60.0,59.94,60.0,466790.0,56.9263,56.9548,56.8979,56.9548,466790.0
2023-05-09 13:00:00,60.0,60.04,59.98,60.04,351765.0,56.9548,56.9928,56.9358,56.9928,351765.0
2023-05-09 13:30:00,60.03,60.08,60.03,60.08,151646.0,56.9833,57.0308,56.9833,57.0308,151646.0
2023-05-09 14:00:00,60.08,60.1,60.05,60.08,158069.0,57.0308,57.0497,57.0023,57.0308,158069.0
2023-05-09 14:30:00,60.08,60.09,60.03,60.07,212606.0,57.0308,57.0403,56.9833,57.0213,212606.0
2023-05-09 15:00:00,60.07,60.08,60.03,60.04,334826.0,57.0213,57.0308,56.9833,56.9928,334826.0
2023-05-09 15:30:00,60.04,60.07,60.01,60.03,1270607.0,56.9928,57.0213,56.9643,56.9833,1270607.0
2023-05-10 09:30:00,59.94,59.94,59.65,59.75,489757.0,56.8979,56.8979,56.6226,56.7175,489757.0
2023-05-10 10:00:00,59.75,59.85,59.71,59.74,558877.0,56.7175,56.8124,56.6795,56.708,558877.0
2023-05-10 10:30:00,59.74,59.76,59.58,59.64,556311.0,56.708,56.727,56.5561,56.6131,556311.0
2023-05-10 11:00:00,59.65,59.7,59.62,59.68,317234.0,56.6226,56.67,56.5941,56.6511,317234.0
2023-05-10 11:30:00,59.68,59.73,59.67,59.7,272187.0,56.6511,56.6985,56.6416,56.67,272187.0
2023-05-10 12:00:00,59.7,59.71,59.66,59.7,254749.0,56.67,56.6795,56.6321,56.67,254749.0
2023-05-10 12:30:00,59.7,59.7,59.63,59.65,319325.0,56.67,56.67,56.6036,56.6226,319325.0
2023-05-10 13:00:00,59.65,59.65,59.53,59.55,356861.0,56.6226,56.6226,56.5087,56.5277,356861.0
2023-05-10 13:30:00,59.54,59.61,59.51,59.61,201572.0,56.5182,56.5846,56.4897,56.5846,201572.0
2023-05-10 14:00:00,59.61,59.66,59.6,59.64,291679.0,56.5846,56.6321,56.5751,56.6131,291679.0
2023-05-10 14:30:00,59.64,59.74,59.63,59.72,268993.0,56.6131,56.708,56.6036,56.689,268993.0
2023-05-10 15:00:00,59.71,59.8,59.7,59.79,351755.0,56.6795,56.765,56.67,56.7555,351755.0
2023-05-10 15:30:00,59.79,59.82,59.73,59.77,648740.0,56.7555,56.784,56.6985,56.7365,648740.0
2023-05-11 09:30:00,59.86,59.92,59.71,59.72,563246.0,56.8219,56.8789,56.6795,56.689,563246.0
2023-05-11 10:00:00,59.72,59.75,59.6,59.65,439882.0,56.689,56.7175,56.5751,56.6226,439882.0
2023-05-11 10:30:00,59.65,59.77,59.64,59.77,320670.0,56.6226,56.7365,56.6131,56.7365,320670.0
2023-05-11 11:00:00,59.77,59.82,59.75,59.8,375738.0,56.7365,56.784,56.7175,56.765,375738.0
2023-05-11 11:30:00,59.8,59.82,59.76,59.79,113829.0,56.765,56.784,56.727,56.7555,113829.0
2023-05-11 12:00:00,59.79,59.86,59.77,59.85,251082.0,56.7555,56.8219,56.7365,56.8124,251082.0
2023-05-11 12:30:00,59.85,59.86,59.83,59.86,134738.0,56.8124,56.8219,56.7934,56.8219,134738.0
2023-05-11 13:00:00,59.86,59.89,59.82,59.83,142044.0,56.8219,56.8504,56.784,56.7934,142044.0
2023-05-11 13:30:00,59.83,59.88,59.77,59.82,312673.0,56.7934,56.8409,56.7365,56.784,312673.0
2023-05-11 14:00:00,59.82,59.85,59.8,59.84,256677.0,56.784,56.8124,56.765,56.8029,256677.0
2023-05-11 14:30:00,59.84,59.9,59.83,59.9,274959.0,56.8029,56.8599,56.7934,56.8599,274959.0
2023-05-11 15:00:00,59.9,59.91,59.85,59.88,190746.0,56.8599,56.8694,56.8124,56.8409,190746.0
2023-05-11 15:30:00,59.88,59.93,59.85,59.92,687262.0,56.8409,56.8884,56.8124,56.8789,687262.0
2023-05-12 09:30:00,60.41,60.48,60.41,60.41,324303.0,57.344,57.4105,57.344,57.344,324303.0
2023-05-12 10:00:00,60.41,60.42,60.3,60.3,335602.0,57.344,57.3535,57.2396,57.2396,335602.0
2023-05-12 10:30:00,60.3,60.3,60.13,60.15,300621.0,57.2396,57.2396,57.0782,57.0972,300621.0
2023-05-12 11:00:00,60.14,60.21,60.12,60.15,431331.0,57.0877,57.1542,57.0687,57.0972,431331.0
2023-05-12 11:30:00,60.15,60.17,60.12,60.17,497987.0,57.0972,57.1162,57.0687,57.1162,497987.0
2023-05-12 12:00:00,60.16,60.16,60.01,60.02,214033.0,57.1067,57.1067,56.9643,56.9738,214033.0
2023-05-12 12:30:00,60.01,60.06,59.98,60.01,171323.0,56.9643,57.0118,56.9358,56.9643,171323.0
2023-05-12 13:00:00,60.01,60.1,59.97,60.1,215652.0,56.9643,57.0497,56.9263,57.0497,215652.0
2023-05-12 13:30:00,60.1,60.12,60.03,60.05,285818.0,57.0497,57.0687,56.9833,57.0023,285818.0
2023-05-12 14:00:00,60.05,60.09,60.01,60.04,299069.0,57.0023,57.0403,56.9643,56.9928,299069.0
2023-05-12 14:30:00,60.04,60.09,60.01,60.08,251184.0,56.9928,57.0403,56.9643,57.0308,251184.0
2023-05-12 15:00:00,60.08,60.11,60.06,60.1,333869.0,57.0308,57.0592,57.0118,57.0497,333869.0
2023-05-12 15:30:00,60.11,60.2,60.1,60.2,634176.0,57.0592,57.1447,57.0497,57.1447,634176.0
2023-05-15 09:30:00,60.23,60.3,60.23,60.29,613467.0,57.1731,57.2396,57.1731,57.2301,613467.0
2023-05-15 10:00:00,60.29,60.34,60.24,60.34,145703.0,57.2301,57.2776,57.1826,57.2776,145703.0
2023-05-15 10:30:00,60.34,60.44,60.33,60.42,299048.0,57.2776,57.3725,57.2681,57.3535,299048.0
2023-05-15 11:00:00,60.42,60.47,60.4,60.45,319716.0,57.3535,57.401,57.3345,57.382,319716.0
2023-05-15 11:30:00,60.44,60.48,60.42,60.46,510670.0,57.3725,57.4105,57.3535,57.3915,510670.0
2023-05-15 12:00:00,60.46,60.47,60.42,60.47,391071.0,57.3915,57.401,57.3535,57.401,391071.0
2023-05-15 12:30:00,60.46,60.56,60.45,60.55,512802.0,57.3915,57.4864,57.382,57.4769,512802.0
2023-05-15 13:00:00,60.56,60.59,60.53,60.53,304235.0,57.4864,57.5149,57.4579,57.4579,304235.0
2023-05-15 13:30:00,60.53,60.53,60.47,60.53,183959.0,57.4579,57.4579,57.401,57.4579,183959.0
2023-05-15 14:00:00,60.53,60.57,60.52,60.56,278670.0,57.4579,57.4959,57.4484,57.4864,278670.0
2023-05-15 14:30:00,60.56,60.61,60.55,60.58,238731.0,57.4864,57.5339,57.4769,57.5054,238731.0
2023-05-15 15:00:00,60.58,60.59,60.54,60.55,489467.0,57.5054,57.5149,57.4674,57.4769,489467.0
2023-05-15 15:30:00,60.56,60.58,60.54,60.58,1068999.0,57.4864,57.5054,57.4674,57.5054,1068999.0
2023-05-16 09:30:00,60.63,60.72,60.56,60.58,321639.0,57.5528,57.6383,57.4864,57.5054,321639.0
2023-05-16 10:00:00,60.58,60.59,60.47,60.57,494440.0,57.5054,57.5149,57.401,57.4959,494440.0
2023-05-16 10:30:00,60.57,60.58,60.48,60.52,430660.0,57.4959,57.5054,57.4105,57.4484,430660.0
2023-05-16 11:00:00,60.52,60.54,60.47,60.54,334058.0,57.4484,57.4674,57.401,57.4674,334058.0
2023-05-16 11:30:00,60.54,60.54,60.41,60.54,418124.0,57.4674,57.4674,57.344,57.4674,418124.0
2023-05-16 12:00:00,60.54,60.55,60.46,60.48,488538.0,57.4674,57.4769,57.3915,57.4105,488538.0
2023-05-16 12:30:00,60.48,60.52,60.44,60.5,328433.0,57.4105,57.4484,57.3725,57.4294,328433.0
2023-05-16 13:00:00,60.5,60.53,60.49,60.5,251226.0,57.4294,57.4579,57.42,57.4294,251226.0
2023-05-16 13:30:00,60.51,60.51,60.47,60.5,224241.0,57.4389,57.4389,57.401,57.4294,224241.0
2023-05-16 14:00:00,60.5,60.51,60.47,60.48,269298.0,57.4294,57.4389,57.401,57.4105,269298.0
2023-05-16 14:30:00,60.49,60.54,60.47,60.54,228980.0,57.42,57.4674,57.401,57.4674,228980.0
2023-05-16 15:00:00,60.54,60.55,60.51,60.53,444342.0,57.4674,57.4769,57.4389,57.4579,444342.0
2023-05-16 15:30:00,60.54,60.54,60.42,60.43,1478000.0,57.4674,57.4674,57.3535,57.363,1478000.0
2023-05-17 09:30:00,60.73,60.74,60.59,60.62,357390.0,57.6478,57.6573,57.5149,57.5434,357390.0
2023-05-17 10:00:00,60.62,60.74,60.61,60.73,366155.0,57.5434,57.6573,57.5339,57.6478,366155.0
2023-05-17 10:30:00,60.73,60.77,60.67,60.7,770914.0,57.6478,57.6857,57.5908,57.6193,770914.0
2023-05-17 11:00:00,60.7,60.75,60.65,60.68,316574.0,57.6193,57.6668,57.5718,57.6003,316574.0
2023-05-17 11:30:00,60.69,60.75,60.68,60.73,365184.0,57.6098,57.6668,57.6003,57.6478,365184.0
2023-05-17 12:00:00,60.73,60.79,60.71,60.78,286695.0,57.6478,57.7047,57.6288,57.6952,286695.0
2023-05-17 12:30:00,60.79,60.86,60.78,60.85,451724.0,57.7047,57.7712,57.6952,57.7617,451724.0
2023-05-17 13:00:00,60.85,60.9,60.84,60.89,232522.0,57.7617,57.8091,57.7522,57.7996,232522.0
2023-05-17 13:30:00,60.89,60.92,60.87,60.9,309559.0,57.7996,57.8281,57.7807,57.8091,309559.0
2023-05-17 14:00:00,60.9,60.91,60.84,60.85,241210.0,57.8091,57.8186,57.7522,57.7617,241210.0
2023-05-17 14:30:00,60.85,60.86,60.8,60.8,526675.0,57.7617,57.7712,57.7142,57.7142,526675.0
2023-05-17 15:00:00,60.8,60.83,60.73,60.77,439131.0,57.7142,57.7427,57.6478,57.6857,439131.0
2023-05-17 15:30:00,60.77,60.88,60.76,60.86,1437379.0,57.6857,57.7902,57.6762,57.7712,1437379.0
2023-05-18 09:30:00,60.98,61.01,60.86,60.9,488561.0,57.8851,57.9136,57.7712,57.8091,488561.0
2023-05-18 10:00:00,60.9,60.92,60.79,60.84,1031645.0,57.8091,57.8281,57.7047,57.7522,1031645.0
2023-05-18 10:30:00,60.84,60.9,60.75,60.78,567391.0,57.7522,57.8091,57.6668,57.6952,567391.0
2023-05-18 11:00:00,60.79,60.83,60.75,60.78,559425.0,57.7047,57.7427,57.6668,57.6952,559425.0
2023-05-18 11:30:00,60.78,60.83,60.74,60.76,505421.0,57.6952,57.7427,57.6573,57.6762,505421.0
2023-05-18 12:00:00,60.76,60.77,60.65,60.67,577009.0,57.6762,57.6857,57.5718,57.5908,577009.0
2023-05-18 12:30:00,60.67,60.68,60.62,60.65,472827.0,57.5908,57.6003,57.5434,57.5718,472827.0
2023-05-18 13:00:00,60.65,60.7,60.64,60.67,403132.0,57.5718,57.6193,57.5623,57.5908,403132.0
2023-05-18 13:30:00,60.66,60.7,60.6,60.64,709459.0,57.5813,57.6193,57.5244,57.5623,709459.0
2023-05-18 14:00:00,60.63,60.7,60.6,60.69,360331.0,57.5528,57.6193,57.5244,57.6098,360331.0
2023-05-18 14:30:00,60.69,60.73,60.68,60.72,401978.0,57.6098,57.6478,57.6003,57.6383,401978.0
2023-05-18 15:00:00,60.71,60.76,60.7,60.74,452186.0,57.6288,57.6762,57.6193,57.6573,452186.0
2023-05-18 15:30:00,60.74,60.87,60.73,60.86,812589.0,57.6573,57.7807,57.6478,57.7712,812589.0
2023-05-19 09:30:00,60.66,60.85,60.66,60.83,307022.0,57.5813,57.7617,57.5813,57.7427,307022.0
2023-05-19 10:00:00,60.83,60.89,60.74,60.89,939218.0,57.7427,57.7996,57.6573,57.7996,939218.0
2023-05-19 10:30:00,60.89,60.89,60.77,60.81,757024.0,57.7996,57.7996,57.6857,57.7237,757024.0
2023-05-19 11:00:00,60.81,60.97,60.77,60.87,1423860.0,57.7237,57.8756,57.6857,57.7807,1423860.0
2023-05-19 11:30:00,60.87,60.92,60.76,60.87,1430590.0,57.7807,57.8281,57.6762,57.7807,1430590.0
2023-05-19 12:00:00,60.87,60.89,60.82,60.84,858801.0,57.7807,57.7996,57.7332,57.7522,858801.0
2023-05-19 12:30:00,60.83,60.94,60.77,60.91,557233.0,57.7427,57.8471,57.6857,57.8186,557233.0
2023-05-19 13:00:00,60.91,60.92,60.86,60.89,422436.0,57.8186,57.8281,57.7712,57.7996,422436.0
2023-05-19 13:30:00,60.89,60.91,60.86,60.87,299163.0,57.7996,57.8186,57.7712,57.7807,299163.0
2023-05-19 14:00:00,60.87,60.87,60.81,60.82,236563.0,57.7807,57.7807,57.7237,57.7332,236563.0
2023-05-19 14:30:00,60.83,60.86,60.8,60.86,269999.0,57.7427,57.7712,57.7142,57.7712,269999.0
2023-05-19 15:00:00,60.86,60.87,60.81,60.83,291062.0,57.7712,57.7807,57.7237,57.7427,291062.0
2023-05-19 15:30:00,60.83,60.98,60.81,60.96,798416.0,57.7427,57.8851,57.7237,57.8661,798416.0
2023-05-22 09:30:00,61.13,61.27,61.12,61.18,638465.0,58.0275,58.1604,58.018,58.0749,638465.0
2023-05-22 10:00:00,61.19,61.22,61.14,61.18,950956.0,58.0844,58.1129,58.037,58.0749,950956.0
2023-05-22 10:30:00,61.18,61.22,61.09,61.14,649239.0,58.0749,58.1129,57.9895,58.037,649239.0
2023-05-22 11:00:00,61.15,61.22,61.15,61.22,608691.0,58.0465,58.1129,58.0465,58.1129,608691.0
2023-05-22 11:30:00,61.21,61.22,61.15,61.22,475788.0,58.1034,58.1129,58.0465,58.1129,475788.0
2023-05-22 12:00:00,61.22,61.26,61.2,61.23,369297.0,58.1129,58.1509,58.0939,58.1224,369297.0
2023-05-22 12:30:00,61.23,61.27,61.23,61.27,172717.0,58.1224,58.1604,58.1224,58.1604,172717.0
2023-05-22 13:00:00,61.27,61.29,61.21,61.27,381862.0,58.1604,58.1793,58.1034,58.1604,381862.0
2023-05-22 13:30:00,61.27,61.33,61.27,61.29,151980.0,58.1604,58.2173,58.1604,58.1793,151980.0
2023-05-22 14:00:00,61.29,61.35,61.28,61.35,235747.0,58.1793,58.2363,58.1699,58.2363,235747.0
2023-05-22 14:30:00,61.35,61.35,61.29,61.32,186915.0,58.2363,58.2363,58.1793,58.2078,186915.0
2023-05-22 15:00:00,61.32,61.33,61.23,61.25,284883.0,58.2078,58.2173,58.1224,58.1414,284883.0
2023-05-22 15:30:00,61.24,61.26,61.18,61.25,748441.0,58.1319,58.1509,58.0749,58.1414,748441.0
2023-05-23 09:30:00,60.31,60.46,60.24,60.44,1232445.0,57.2491,57.3915,57.1826,57.3725,1232445.0
2023-05-23 10:00:00,60.45,60.55,60.42,60.54,799235.0,57.382,57.4769,57.3535,57.4674,799235.0
2023-05-23 10:30:00,60.54,60.58,60.46,60.52,1475991.0,57.4674,57.5054,57.3915,57.4484,1475991.0
2023-05-23 11:00:00,60.51,60.55,60.49,60.53,856160.0,57.4389,57.4769,57.42,57.4579,856160.0
2023-05-23 11:30:00,60.53,60.62,60.52,60.61,908010.0,57.4579,57.5434,57.4484,57.5339,908010.0
2023-05-23 12:00:00,60.61,60.62,60.5,60.53,953071.0,57.5339,57.5434,57.4294,57.4579,953071.0
2023-05-23 12:30:00,60.53,60.55,60.42,60.49,728028.0,57.4579,57.4769,57.3535,57.42,728028.0
2023-05-23 13:00:00,60.49,60.52,60.41,60.42,489128.0,57.42,57.4484,57.344,57.3535,489128.0
2023-05-23 13:30:00,60.42,60.48,60.4,60.46,411931.0,57.3535,57.4105,57.3345,57.3915,411931.0
2023-05-23 14:00:00,60.45,60.51,60.36,60.38,624015.0,57.382,57.4389,57.2965,57.3155,624015.0
2023-05-23 14:30:00,60.39,60.46,60.36,60.44,1377196.0,57.325,57.3915,57.2965,57.3725,1377196.0
2023-05-23 15:00:00,60.44,60.49,60.41,60.46,1606428.0,57.3725,57.42,57.344,57.3915,1606428.0
2023-05-23 15:30:00,60.46,60.47,60.35,60.36,3554197.0,57.3915,57.401,57.2871,57.2965,3554197.0
2023-05-24 09:30:00,59.92,59.93,59.79,59.82,428800.0,56.8789,56.8884,56.7555,56.784,428800.0
2023-05-24 10:00:00,59.81,59.86,59.72,59.75,1361594.0,56.7745,56.8219,56.689,56.7175,1361594.0
2023-05-24 10:30:00,59.76,59.84,59.74,59.8,284211.0,56.727,56.8029,56.708,56.765,284211.0
2023-05-24 11:00:00,59.81,59.89,59.76,59.83,409040.0,56.7745,56.8504,56.727,56.7934,409040.0
2023-05-24 11:30:00,59.84,59.86,59.79,59.8,443656.0,56.8029,56.8219,56.7555,56.765,443656.0
2023-05-24 12:00:00,59.8,59.84,59.67,59.72,564372.0,56.765,56.8029,56.6416,56.689,564372.0
2023-05-24 12:30:00,59.72,59.82,59.7,59.8,381066.0,56.689,56.784,56.67,56.765,381066.0
2023-05-24 13:00:00,59.8,59.84,59.74,59.79,619668.0,56.765,56.8029,56.708,56.7555,619668.0
2023-05-24 13:30:00,59.78,59.85,59.78,59.83,638203.0,56.746,56.8124,56.746,56.7934,638203.0
2023-05-24 14:00:00,59.82,59.85,59.75,59.77,238814.0,56.784,56.8124,56.7175,56.7365,238814.0
2023-05-24 14:30:00,59.78,59.85,59.73,59.73,204007.0,56.746,56.8124,56.6985,56.6985,204007.0
2023-05-24 15:00:00,59.74,59.82,59.71,59.79,529083.0,56.708,56.784,56.6795,56.7555,529083.0
2023-05-24 15:30:00,59.79,59.84,59.69,59.72,1079665.0,56.7555,56.8029,56.6606,56.689,1079665.0
2023-05-25 09:30:00,60.1,60.1,59.92,59.97,812059.0,57.0497,57.0497,56.8789,56.9263,812059.0
2023-05-25 10:00:00,59.98,60.04,59.9,60.0,536040.0,56.9358,56.9928,56.8599,56.9548,536040.0
2023-05-25 10:30:00,59.99,60.06,59.95,60.01,692910.0,56.9453,57.0118,56.9074,56.9643,692910.0
2023-05-25 11:00:00,60.01,60.03,59.9,59.9,770560.0,56.9643,56.9833,56.8599,56.8599,770560.0
2023-05-25 11:30:00,59.9,59.91,59.79,59.87,408916.0,56.8599,56.8694,56.7555,56.8314,408916.0
2023-05-25 12:00:00,59.87,59.92,59.85,59.9,970699.0,56.8314,56.8789,56.8124,56.8599,970699.0
2023-05-25 12:30:00,59.91,59.92,59.84,59.86,1106373.0,56.8694,56.8789,56.8029,56.8219,1106373.0
2023-05-25 13:00:00,59.86,59.99,59.83,59.98,437685.0,56.8219,56.9453,56.7934,56.9358,437685.0
2023-05-25 13:30:00,59.98,60.04,59.98,60.03,315076.0,56.9358,56.9928,56.9358,56.9833,315076.0
2023-05-25 14:00:00,60.03,60.08,60.0,60.04,317256.0,56.9833,57.0308,56.9548,56.9928,317256.0
2023-05-25 14:30:00,60.04,60.04,59.92,59.94,339103.0,56.9928,56.9928,56.8789,56.8979,339103.0
2023-05-25 15:00:00,59.95,60.06,59.93,60.04,469069.0,56.9074,57.0118,56.8884,56.9928,469069.0
2023-05-25 15:30:00,60.03,60.09,59.98,60.06,1302491.0,56.9833,57.0403,56.9358,57.0118,1302491.0
2023-05-26 09:30:00,60.02,60.15,59.97,60.09,587800.0,56.9738,57.0972,56.9263,57.0403,587800.0
2023-05-26 10:00:00,60.09,60.41,60.09,60.39,623057.0,57.0403,57.344,57.0403,57.325,623057.0
2023-05-26 10:30:00,60.4,60.41,60.29,60.32,795729.0,57.3345,57.344,57.2301,57.2586,795729.0
2023-05-26 11:00:00,60.32,60.34,60.13,60.17,464279.0,57.2586,57.2776,57.0782,57.1162,464279.0
2023-05-26 11:30:00,60.17,60.25,60.14,60.21,405511.0,57.1162,57.1921,57.0877,57.1542,405511.0
2023-05-26 12:00:00,60.21,60.26,60.18,60.25,171944.0,57.1542,57.2016,57.1257,57.1921,171944.0
2023-05-26 12:30:00,60.25,60.28,60.23,60.25,152121.0,57.1921,57.2206,57.1731,57.1921,152121.0
2023-05-26 13:00:00,60.26,60.3,60.19,60.2,188228.0,57.2016,57.2396,57.1352,57.1447,188228.0
2023-05-26 13:30:00,60.2,60.24,60.16,60.19,140130.0,57.1447,57.1826,57.1067,57.1352,140130.0
2023-05-26 14:00:00,60.19,60.24,60.15,60.23,159152.0,57.1352,57.1826,57.0972,57.1731,159152.0
2023-05-26 14:30:00,60.22,60.27,60.21,60.26,238468.0,57.1637,57.2111,57.1542,57.2016,238468.0
2023-05-26 15:00:00,60.26,60.29,60.19,60.2,404294.0,57.2016,57.2301,57.1352,57.1447,404294.0
2023-05-26 15:30:00,60.2,60.26,60.17,60.25,654082.0,57.1447,57.2016,57.1162,57.1921,654082.0
2023-05-30 09:30:00,60.07,60.09,59.92,59.93,424637.0,57.0213,57.0403,56.8789,56.8884,424637.0
2023-05-30 10:00:00,59.92,59.99,59.8,59.9,474031.0,56.8789,56.9453,56.765,56.8599,474031.0
2023-05-30 10:30:00,59.9,59.99,59.87,59.89,334762.0,56.8599,56.9453,56.8314,56.8504,334762.0
2023-05-30 11:00:00,59.88,59.91,59.76,59.81,513816.0,56.8409,56.8694,56.727,56.7745,513816.0
2023-05-30 11:30:00,59.82,59.84,59.77,59.82,337502.0,56.784,56.8029,56.7365,56.784,337502.0
2023-05-30 12:00:00,59.82,59.86,59.77,59.82,518609.0,56.784,56.8219,56.7365,56.784,518609.0
2023-05-30 12:30:00,59.81,59.83,59.72,59.81,463095.0,56.7745,56.7934,56.689,56.7745,463095.0
2023-05-30 13:00:00,59.82,59.83,59.73,59.75,377254.0,56.784,56.7934,56.6985,56.7175,377254.0
2023-05-30 13:30:00,59.75,59.8,59.72,59.75,222219.0,56.7175,56.765,56.689,56.7175,222219.0
2023-05-30 14:00:00,59.75,59.83,59.71,59.83,185518.0,56.7175,56.7934,56.6795,56.7934,185518.0
2023-05-30 14:30:00,59.83,59.88,59.82,59.85,384258.0,56.7934,56.8409,56.784,56.8124,384258.0
2023-05-30 15:00:00,59.85,59.93,59.84,59.93,224875.0,56.8124,56.8884,56.8029,56.8884,224875.0
2023-05-30 15:30:00,59.93,59.93,59.84,59.86,620276.0,56.8884,56.8884,56.8029,56.8219,620276.0
2023-05-31 09:30:00,59.26,59.37,59.2,59.27,684014.0,56.2524,56.3568,56.1954,56.2619,684014.0
2023-05-31 10:00:00,59.26,59.27,58.97,58.99,1074207.0,56.2524,56.2619,55.9771,55.9961,1074207.0
2023-05-31 10:30:00,58.99,59.1,58.98,59.04,569048.0,55.9961,56.1005,55.9866,56.0435,569048.0
2023-05-31 11:00:00,59.03,59.08,58.97,59.0,560734.0,56.034,56.0815,55.9771,56.0056,560734.0
2023-05-31 11:30:00,59.0,59.07,58.96,58.99,673161.0,56.0056,56.072,55.9676,55.9961,673161.0
2023-05-31 12:00:00,58.98,59.02,58.93,58.98,429948.0,55.9866,56.0246,55.9391,55.9866,429948.0
2023-05-31 12:30:00,58.97,59.06,58.94,59.05,417544.0,55.9771,56.0625,55.9486,56.053,417544.0
2023-05-31 13:00:00,59.05,59.14,59.03,59.13,311712.0,56.053,56.1385,56.034,56.129,311712.0
2023-05-31 13:30:00,59.14,59.29,59.13,59.28,209068.0,56.1385,56.2809,56.129,56.2714,209068.0
2023-05-31 14:00:00,59.28,59.32,59.24,59.32,291842.0,56.2714,56.3093,56.2334,56.3093,291842.0
2023-05-31 14:30:00,59.31,59.35,59.22,59.27,349107.0,56.2998,56.3378,56.2144,56.2619,349107.0
2023-05-31 15:00:00,59.26,59.3,59.21,59.3,477828.0,56.2524,56.2903,56.2049,56.2903,477828.0
2023-05-31 15:30:00,59.3,59.41,59.28,59.33,1053863.0,56.2903,56.3948,56.2714,56.3188,1053863.0
2023-06-01 09:30:00,60.3,60.41,60.25,60.32,606303.0,57.2396,57.344,57.1921,57.2586,606303.0
2023-06-01 10:00:00,60.32,60.48,60.32,60.4,714682.0,57.2586,57.4105,57.2586,57.3345,714682.0
2023-06-01 10:30:00,60.4,60.56,60.38,60.54,668451.0,57.3345,57.4864,57.3155,57.4674,668451.0
2023-06-01 11:00:00,60.54,60.6,60.5,60.58,849162.0,57.4674,57.5244,57.4294,57.5054,849162.0
2023-06-01 11:30:00,60.58,60.69,60.57,60.68,665700.0,57.5054,57.6098,57.4959,57.6003,665700.0
2023-06-01 12:00:00,60.68,60.7,60.64,60.68,448217.0,57.6003,57.6193,57.5623,57.6003,448217.0
2023-06-01 12:30:00,60.68,60.74,60.65,60.73,451819.0,57.6003,57.6573,57.5718,57.6478,451819.0
2023-06-01 13:00:00,60.73,60.79,60.7,60.77,545750.0,57.6478,57.7047,57.6193,57.6857,545750.0
2023-06-01 13:30:00,60.77,60.77,60.73,60.76,435111.0,57.6857,57.6857,57.6478,57.6762,435111.0
2023-06-01 14:00:00,60.76,60.82,60.74,60.81,585956.0,57.6762,57.7332,57.6573,57.7237,585956.0
2023-06-01 14:30:00,60.81,60.84,60.77,60.8,593983.0,57.7237,57.7522,57.6857,57.7142,593983.0
2023-06-01 15:00:00,60.8,60.85,60.78,60.79,730410.0,57.7142,57.7617,57.6952,57.7047,730410.0
2023-06-01 15:30:00,60.79,60.84,60.72,60.82,2092202.0,57.7047,57.7522,57.6383,57.7332,2092202.0
2023-06-02 09:30:00,62.0,62.09,61.85,61.86,1775395.0,58.8533,58.9387,58.7109,58.7204,1775395.0
2023-06-02 10:00:00,61.87,61.94,61.8,61.89,590887.0,58.7299,58.7964,58.6635,58.7489,590887.0
2023-06-02 10:30:00,61.89,61.98,61.85,61.9,470986.0,58.7489,58.8343,58.7109,58.7584,470986.0
2023-06-02 11:00:00,61.91,61.97,61.89,61.93,397475.0,58.7679,58.8248,58.7489,58.7869,397475.0
2023-06-02 11:30:00,61.93,61.93,61.79,61.84,613779.0,58.7869,58.7869,58.654,58.7014,613779.0
2023-06-02 12:00:00,61.85,61.87,61.78,61.85,1342041.0,58.7109,58.7299,58.6445,58.7109,1342041.0
2023-06-02 12:30:00,61.85,61.94,61.84,61.94,1653826.0,58.7109,58.7964,58.7014,58.7964,1653826.0
2023-06-02 13:00:00,61.94,62.02,61.92,62.02,1568965.0,58.7964,58.8723,58.7774,58.8723,1568965.0
2023-06-02 13:30:00,62.02,62.02,61.95,61.98,1783971.0,58.8723,58.8723,58.8059,58.8343,1783971.0
2023-06-02 14:00:00,61.98,61.98,61.92,61.97,1039630.0,58.8343,58.8343,58.7774,58.8248,1039630.0
2023-06-02 14:30:00,61.97,62.02,61.95,61.97,404302.0,58.8248,58.8723,58.8059,58.8248,404302.0
2023-06-02 15:00:00,61.97,62.0,61.95,61.98,670855.0,58.8248,58.8533,58.8059,58.8343,670855.0
2023-06-02 15:30:00,61.98,62.02,61.95,61.98,1819248.0,58.8343,58.8723,58.8059,58.8343,1819248.0
2023-06-05 09:30:00,62.19,62.25,61.98,61.99,429820.0,59.0337,59.0906,58.8343,58.8438,429820.0
2023-06-05 10:00:00,61.99,62.21,61.9,61.91,413880.0,58.8438,59.0527,58.7584,58.7679,413880.0
2023-06-05 10:30:00,61.91,61.98,61.82,61.85,891023.0,58.7679,58.8343,58.6824,58.7109,891023.0
2023-06-05 11:00:00,61.86,61.9,61.79,61.87,440797.0,58.7204,58.7584,58.654,58.7299,440797.0
2023-06-05 11:30:00,61.87,61.97,61.79,61.97,337971.0,58.7299,58.8248,58.654,58.8248,337971.0
2023-06-05 12:00:00,61.97,62.07,61.95,62.05,301210.0,58.8248,58.9198,58.8059,58.9008,301210.0
2023-06-05 12:30:00,62.05,62.07,62.01,62.05,766955.0,58.9008,58.9198,58.8628,58.9008,766955.0
2023-06-05 13:00:00,62.05,62.06,61.91,61.92,592344.0,58.9008,58.9103,58.7679,58.7774,592344.0
2023-06-05 13:30:00,61.92,61.95,61.86,61.92,492327.0,58.7774,58.8059,58.7204,58.7774,492327.0
2023-06-05 14:00:00,61.92,61.94,61.86,61.92,384555.0,58.7774,58.7964,58.7204,58.7774,384555.0
2023-06-05 14:30:00,61.92,61.93,61.77,61.88,407787.0,58.7774,58.7869,58.635,58.7394,407787.0
2023-06-05 15:00:00,61.88,61.9,61.8,61.89,473794.0,58.7394,58.7584,58.6635,58.7489,473794.0
2023-06-05 15:30:00,61.89,61.91,61.75,61.77,1468850.0,58.7489,58.7679,58.616,58.635,1468850.0
2023-06-06 09:30:00,62.54,62.62,62.5,62.59,642215.0,59.3659,59.4418,59.3279,59.4134,642215.0
2023-06-06 10:00:00,62.59,62.8,62.58,62.75,594189.0,59.4134,59.6127,59.4039,59.5652,594189.0
2023-06-06 10:30:00,62.75,62.88,62.68,62.88,695147.0,59.5652,59.6887,59.4988,59.6887,695147.0
2023-06-06 11:00:00,62.88,62.94,62.8,62.85,2287619.0,59.6887,59.7456,59.6127,59.6602,2287619.0
2023-06-06 11:30:00,62.85,63.08,62.84,63.08,1552874.0,59.6602,59.8785,59.6507,59.8785,1552874.0
2023-06-06 12:00:00,63.07,63.08,62.97,62.99,987243.0,59.869,59.8785,59.7741,59.7931,987243.0
2023-06-06 12:30:00,62.99,63.02,62.92,62.95,194201.0,59.7931,59.8215,59.7266,59.7551,194201.0
2023-06-06 13:00:00,62.95,63.04,62.93,62.99,468586.0,59.7551,59.8405,59.7361,59.7931,468586.0
2023-06-06 13:30:00,62.99,63.0,62.9,62.96,313809.0,59.7931,59.8026,59.7076,59.7646,313809.0
2023-06-06 14:00:00,62.95,63.06,62.92,63.05,180234.0,59.7551,59.8595,59.7266,59.85,180234.0
2023-06-06 14:30:00,63.05,63.07,63.03,63.05,288982.0,59.85,59.869,59.831,59.85,288982.0
2023-06-06 15:00:00,63.05,63.06,62.99,63.03,297469.0,59.85,59.8595,59.7931,59.831,297469.0
2023-06-06 15:30:00,63.03,63.08,62.95,63.04,1264403.0,59.831,59.8785,59.7551,59.8405,1264403.0
2023-06-07 09:30:00,61.32,61.66,61.3,61.65,1231762.0,58.6188,58.9438,58.5996,58.9342,1231762.0
2023-06-07 10:00:00,61.64,61.65,61.36,61.4,1036460.0,58.9247,58.9342,58.657,58.6952,1036460.0
2023-06-07 10:30:00,61.39,61.42,61.1,61.21,949993.0,58.6857,58.7144,58.4084,58.5136,949993.0
2023-06-07 11:00:00,61.21,61.3,61.17,61.29,764511.0,58.5136,58.5996,58.4754,58.5901,764511.0
2023-06-07 11:30:00,61.29,61.33,61.11,61.13,283764.0,58.5901,58.6283,58.418,58.4371,283764.0
2023-06-07 12:00:00,61.12,61.2,61.06,61.09,213908.0,58.4276,58.504,58.3702,58.3989,213908.0
2023-06-07 12:30:00,61.09,61.19,61.05,61.09,392466.0,58.3989,58.4945,58.3607,58.3989,392466.0
2023-06-07 13:00:00,61.09,61.12,61.02,61.06,288972.0,58.3989,58.4276,58.332,58.3702,288972.0
2023-06-07 13:30:00,61.06,61.1,61.01,61.09,208994.0,58.3702,58.4084,58.3224,58.3989,208994.0
2023-06-07 14:00:00,61.09,61.16,61.07,61.13,398191.0,58.3989,58.4658,58.3798,58.4371,398191.0
2023-06-07 14:30:00,61.13,61.14,61.06,61.14,242358.0,58.4371,58.4467,58.3702,58.4467,242358.0
2023-06-07 15:00:00,61.15,61.21,61.11,61.17,563485.0,58.4562,58.5136,58.418,58.4754,563485.0
2023-06-07 15:30:00,61.18,61.2,60.98,61.0,2266115.0,58.4849,58.504,58.2937,58.3129,2266115.0
2023-06-08 09:30:00,60.95,60.97,60.83,60.96,658034.0,58.2651,58.2842,58.1503,58.2746,658034.0
2023-06-08 10:00:00,60.96,61.01,60.9,61.0,760695.0,58.2746,58.3224,58.2173,58.3129,760695.0
2023-06-08 10:30:00,61.0,61.12,60.98,61.11,417694.0,58.3129,58.4276,58.2937,58.418,417694.0
2023-06-08 11:00:00,61.12,61.22,61.1,61.22,328311.0,58.4276,58.5232,58.4084,58.5232,328311.0
2023-06-08 11:30:00,61.22,61.27,61.19,61.25,441249.0,58.5232,58.571,58.4945,58.5518,441249.0
2023-06-08 12:00:00,61.25,61.34,61.21,61.33,306469.0,58.5518,58.6379,58.5136,58.6283,306469.0
2023-06-08 12:30:00,61.33,61.36,61.28,61.35,557032.0,58.6283,58.657,58.5805,58.6474,557032.0
2023-06-08 13:00:00,61.35,61.37,61.29,61.31,1045625.0,58.6474,58.6666,58.5901,58.6092,1045625.0
2023-06-08 13:30:00,61.32,61.4,61.29,61.38,1397987.0,58.6188,58.6952,58.5901,58.6761,1397987.0
2023-06-08 14:00:00,61.38,61.46,61.37,61.46,1441297.0,58.6761,58.7526,58.6666,58.7526,1441297.0
2023-06-08 14:30:00,61.46,61.55,61.45,61.55,1629355.0,58.7526,58.8386,58.743,58.8386,1629355.0
2023-06-08 15:00:00,61.55,61.57,61.5,61.57,1751821.0,58.8386,58.8577,58.7908,58.8577,1751821.0
2023-06-08 15:30:00,61.57,61.6,61.51,61.51,1985910.0,58.8577,58.8864,58.8004,58.8004,1985910.0
2023-06-09 09:30:00,62.29,62.31,62.22,62.29,595266.0,59.546,59.5651,59.4791,59.546,595266.0
2023-06-09 10:00:00,62.29,62.36,62.27,62.33,455649.0,59.546,59.6129,59.5269,59.5843,455649.0
2023-06-09 10:30:00,62.33,62.34,62.16,62.27,499918.0,59.5843,59.5938,59.4218,59.5269,499918.0
2023-06-09 11:00:00,62.28,62.36,62.18,62.18,424109.0,59.5365,59.6129,59.4409,59.4409,424109.0
2023-06-09 11:30:00,62.18,62.23,62.09,62.1,577792.0,59.4409,59.4887,59.3548,59.3644,577792.0
2023-06-09 12:00:00,62.1,62.18,62.05,62.11,403471.0,59.3644,59.4409,59.3166,59.374,403471.0
2023-06-09 12:30:00,62.11,62.22,62.09,62.22,402767.0,59.374,59.4791,59.3548,59.4791,402767.0
2023-06-09 13:00:00,62.21,62.26,62.2,62.25,154650.0,59.4696,59.5173,59.46,59.5078,154650.0
2023-06-09 13:30:00,62.25,62.3,62.24,62.3,176695.0,59.5078,59.5556,59.4982,59.5556,176695.0
2023-06-09 14:00:00,62.3,62.32,62.26,62.27,200438.0,59.5556,59.5747,59.5173,59.5269,200438.0
2023-06-09 14:30:00,62.27,62.27,62.16,62.22,283795.0,59.5269,59.5269,59.4218,59.4791,283795.0
2023-06-09 15:00:00,62.23,62.27,62.17,62.26,517966.0,59.4887,59.5269,59.4313,59.5173,517966.0
2023-06-09 15:30:00,62.26,62.27,62.17,62.22,817069.0,59.5173,59.5269,59.4313,59.4791,817069.0
2023-06-12 09:30:00,62.47,62.51,62.39,62.45,449756.0,59.7181,59.7563,59.6416,59.699,449756.0
2023-06-12 10:00:00,62.46,62.5,62.39,62.46,400280.0,59.7085,59.7468,59.6416,59.7085,400280.0
2023-06-12 10:30:00,62.46,62.5,62.42,62.47,282712.0,59.7085,59.7468,59.6703,59.7181,282712.0
2023-06-12 11:00:00,62.47,62.51,62.46,62.48,341423.0,59.7181,59.7563,59.7085,59.7277,341423.0
2023-06-12 11:30:00,62.48,62.53,62.43,62.44,259632.0,59.7277,59.7755,59.6799,59.6894,259632.0
2023-06-12 12:00:00,62.44,62.47,62.43,62.46,272879.0,59.6894,59.7181,59.6799,59.7085,272879.0
2023-06-12 12:30:00,62.46,62.49,62.44,62.47,260980.0,59.7085,59.7372,59.6894,59.7181,260980.0
2023-06-12 13:00:00,62.47,62.51,62.45,62.47,368784.0,59.7181,59.7563,59.699,59.7181,368784.0
2023-06-12 13:30:00,62.46,62.51,62.45,62.5,271573.0,59.7085,59.7563,59.699,59.7468,271573.0
2023-06-12 14:00:00,62.5,62.52,62.48,62.49,206347.0,59.7468,59.7659,59.7277,59.7372,206347.0
2023-06-12 14:30:00,62.48,62.55,62.48,62.55,257620.0,59.7277,59.7946,59.7277,59.7946,257620.0
2023-06-12 15:00:00,62.56,62.64,62.54,62.61,265101.0,59.8041,59.8806,59.785,59.8519,265101.0
2023-06-12 15:30:00,62.61,62.64,62.57,62.62,913391.0,59.8519,59.8806,59.8137,59.8615,913391.0
2023-06-13 09:30:00,63.68,63.83,63.63,63.69,917057.0,60.8748,61.0182,60.827,60.8844,917057.0
2023-06-13 10:00:00,63.69,63.77,63.6,63.76,1370041.0,60.8844,60.9608,60.7983,60.9513,1370041.0
2023-06-13 10:30:00,63.76,63.82,63.72,63.74,968247.0,60.9513,61.0086,60.913,60.9322,968247.0
2023-06-13 11:00:00,63.74,63.79,63.68,63.73,656654.0,60.9322,60.9799,60.8748,60.9226,656654.0
2023-06-13 11:30:00,63.73,63.73,63.58,63.59,978013.0,60.9226,60.9226,60.7792,60.7888,978013.0
2023-06-13 12:00:00,63.58,63.68,63.56,63.67,610028.0,60.7792,60.8748,60.7601,60.8652,610028.0
2023-06-13 12:30:00,63.67,63.7,63.61,63.67,444037.0,60.8652,60.8939,60.8079,60.8652,444037.0
2023-06-13 13:00:00,63.67,63.68,63.56,63.59,354007.0,60.8652,60.8748,60.7601,60.7888,354007.0
2023-06-13 13:30:00,63.58,63.59,63.49,63.53,275736.0,60.7792,60.7888,60.6932,60.7314,275736.0
2023-06-13 14:00:00,63.53,63.56,63.42,63.44,474929.0,60.7314,60.7601,60.6262,60.6454,474929.0
2023-06-13 14:30:00,63.44,63.51,63.4,63.49,378758.0,60.6454,60.7123,60.6071,60.6932,378758.0
2023-06-13 15:00:00,63.49,63.5,63.44,63.45,379433.0,60.6932,60.7027,60.6454,60.6549,379433.0
2023-06-13 15:30:00,63.46,63.55,63.45,63.5,1547274.0,60.6645,60.7505,60.6549,60.7027,1547274.0
2023-06-14 09:30:00,63.84,63.97,63.78,63.86,485224.0,61.0277,61.152,60.9704,61.0469,485224.0
2023-06-14 10:00:00,63.86,64.03,63.85,64.0,471486.0,61.0469,61.2094,61.0373,61.1807,471486.0
2023-06-14 10:30:00,64.0,64.11,63.96,64.02,1323029.0,61.1807,61.2859,61.1425,61.1998,1323029.0
2023-06-14 11:00:00,64.02,64.05,63.95,64.03,339919.0,61.1998,61.2285,61.1329,61.2094,339919.0
2023-06-14 11:30:00,64.04,64.1,63.99,64.05,248801.0,61.2189,61.2763,61.1711,61.2285,248801.0
2023-06-14 12:00:00,64.06,64.06,63.97,64.03,166331.0,61.2381,61.2381,61.152,61.2094,166331.0
2023-06-14 12:30:00,64.03,64.06,64.0,64.05,222438.0,61.2094,61.2381,61.1807,61.2285,222438.0
2023-06-14 13:00:00,64.05,64.05,63.9,63.92,694778.0,61.2285,61.2285,61.0851,61.1042,694778.0
2023-06-14 13:30:00,63.93,63.95,63.87,63.87,920742.0,61.1138,61.1329,61.0564,61.0564,920742.0
2023-06-14 14:00:00,63.87,63.87,63.36,63.51,1295988.0,61.0564,61.0564,60.5689,60.7123,1295988.0
2023-06-14 14:30:00,63.52,63.92,63.47,63.84,549177.0,60.7218,61.1042,60.674,61.0277,549177.0
2023-06-14 15:00:00,63.85,63.97,63.69,63.77,558265.0,61.0373,61.152,60.8844,60.9608,558265.0
2023-06-14 15:30:00,63.77,63.86,63.7,63.81,707713.0,60.9608,61.0469,60.8939,60.9991,707713.0
2023-06-15 09:30:00,63.14,63.42,63.1,63.41,752577.0,60.3586,60.6262,60.3203,60.6167,752577.0
2023-06-15 10:00:00,63.41,63.61,63.38,63.58,431267.0,60.6167,60.8079,60.588,60.7792,431267.0
2023-06-15 10:30:00,63.58,63.58,63.45,63.47,239754.0,60.7792,60.7792,60.6549,60.674,239754.0
2023-06-15 11:00:00,63.47,63.51,63.37,63.5,403175.0,60.674,60.7123,60.5785,60.7027,403175.0
2023-06-15 11:30:00,63.5,63.56,63.44,63.54,304351.0,60.7027,60.7601,60.6454,60.741,304351.0
2023-06-15 12:00:00,63.53,63.63,63.52,63.62,187969.0,60.7314,60.827,60.7218,60.8174,187969.0
2023-06-15 12:30:00,63.61,63.65,63.57,63.65,218041.0,60.8079,60.8461,60.7696,60.8461,218041.0
2023-06-15 13:00:00,63.65,63.67,63.61,63.67,196797.0,60.8461,60.8652,60.8079,60.8652,196797.0
2023-06-15 13:30:00,63.67,63.7,63.64,63.68,140107.0,60.8652,60.8939,60.8366,60.8748,140107.0
2023-06-15 14:00:00,63.68,63.7,63.62,63.67,146078.0,60.8748,60.8939,60.8174,60.8652,146078.0
2023-06-15 14:30:00,63.67,63.8,63.66,63.79,698320.0,60.8652,60.9895,60.8557,60.9799,698320.0
2023-06-15 15:00:00,63.79,63.8,63.72,63.79,255535.0,60.9799,60.9895,60.913,60.9799,255535.0
2023-06-15 15:30:00,63.79,63.79,63.61,63.73,2584675.0,60.9799,60.9799,60.8079,60.9226,2584675.0
2023-06-16 09:30:00,63.77,63.77,63.56,63.64,516558.0,60.9608,60.9608,60.7601,60.8366,516558.0
2023-06-16 10:00:00,63.65,63.77,63.52,63.61,275227.0,60.8461,60.9608,60.7218,60.8079,275227.0
2023-06-16 10:30:00,63.62,63.67,63.47,63.52,234451.0,60.8174,60.8652,60.674,60.7218,234451.0
2023-06-16 11:00:00,63.52,63.53,63.38,63.43,293724.0,60.7218,60.7314,60.588,60.6358,293724.0
2023-06-16 11:30:00,63.44,63.45,63.36,63.41,193343.0,60.6454,60.6549,60.5689,60.6167,193343.0
2023-06-16 12:00:00,63.42,63.47,63.39,63.46,168722.0,60.6262,60.674,60.5976,60.6645,168722.0
2023-06-16 12:30:00,63.47,63.49,63.44,63.49,101844.0,60.674,60.6932,60.6454,60.6932,101844.0
2023-06-16 13:00:00,63.49,63.54,63.41,63.43,294228.0,60.6932,60.741,60.6167,60.6358,294228.0
2023-06-16 13:30:00,63.43,63.43,63.34,63.38,184163.0,60.6358,60.6358,60.5498,60.588,184163.0
2023-06-16 14:00:00,63.38,63.39,63.33,63.35,182684.0,60.588,60.5976,60.5402,60.5593,182684.0
2023-06-16 14:30:00,63.35,63.35,63.24,63.25,459120.0,60.5593,60.5593,60.4542,60.4637,459120.0
2023-06-16 15:00:00,63.26,63.26,63.15,63.18,405519.0,60.4733,60.4733,60.3681,60.3968,405519.0
2023-06-16 15:30:00,63.17,63.22,63.06,63.1,1907958.0,60.3873,60.4351,60.2821,60.3203,1907958.0
2023-06-20 09:30:00,62.39,62.5,62.25,62.26,1499168.0,59.6416,59.7468,59.5078,59.5173,1499168.0
2023-06-20 10:00:00,62.26,62.3,62.12,62.15,408205.0,59.5173,59.5556,59.3835,59.4122,408205.0
2023-06-20 10:30:00,62.14,62.23,62.12,62.21,586918.0,59.4026,59.4887,59.3835,59.4696,586918.0
2023-06-20 11:00:00,62.21,62.23,62.14,62.18,886530.0,59.4696,59.4887,59.4026,59.4409,886530.0
2023-06-20 11:30:00,62.19,62.27,62.19,62.19,602130.0,59.4504,59.5269,59.4504,59.4504,602130.0
2023-06-20 12:00:00,62.19,62.33,62.16,62.31,274764.0,59.4504,59.5843,59.4218,59.5651,274764.0
2023-06-20 12:30:00,62.32,62.36,62.28,62.36,322580.0,59.5747,59.6129,59.5365,59.6129,322580.0
2023-06-20 13:00:00,62.36,62.39,62.33,62.38,571147.0,59.6129,59.6416,59.5843,59.6321,571147.0
2023-06-20 13:30:00,62.37,62.4,62.27,62.29,332115.0,59.6225,59.6512,59.5269,59.546,332115.0
2023-06-20 14:00:00,62.29,62.33,62.25,62.32,272824.0,59.546,59.5843,59.5078,59.5747,272824.0
2023-06-20 14:30:00,62.31,62.35,62.26,62.34,240039.0,59.5651,59.6034,59.5173,59.5938,240039.0
2023-06-20 15:00:00,62.34,62.35,62.27,62.3,299796.0,59.5938,59.6034,59.5269,59.5556,299796.0
2023-06-20 15:30:00,62.3,62.33,62.2,62.22,975398.0,59.5556,59.5843,59.46,59.4791,975398.0
2023-06-21 09:30:00,62.8,62.84,62.73,62.77,421920.0,60.0336,60.0718,59.9666,60.0049,421920.0
2023-06-21 10:00:00,62.77,62.86,62.71,62.86,302100.0,60.0049,60.0909,59.9475,60.0909,302100.0
2023-06-21 10:30:00,62.85,62.87,62.69,62.76,720623.0,60.0814,60.1005,59.9284,59.9953,720623.0
2023-06-21 11:00:00,62.77,62.85,62.71,62.85,942408.0,60.0049,60.0814,59.9475,60.0814,942408.0
2023-06-21 11:30:00,62.85,62.9,62.8,62.81,420216.0,60.0814,60.1292,60.0336,60.0431,420216.0
2023-06-21 12:00:00,62.8,62.94,62.8,62.93,495252.0,60.0336,60.1674,60.0336,60.1578,495252.0
2023-06-21 12:30:00,62.93,62.96,62.89,62.92,428792.0,60.1578,60.1865,60.1196,60.1483,428792.0
2023-06-21 13:00:00,62.91,62.94,62.87,62.89,548347.0,60.1387,60.1674,60.1005,60.1196,548347.0
2023-06-21 13:30:00,62.89,63.01,62.88,63.01,460853.0,60.1196,60.2343,60.11,60.2343,460853.0
2023-06-21 14:00:00,63.01,63.12,62.99,63.12,310679.0,60.2343,60.3395,60.2152,60.3395,310679.0
2023-06-21 14:30:00,63.12,63.14,63.07,63.11,194652.0,60.3395,60.3586,60.2917,60.3299,194652.0
2023-06-21 15:00:00,63.1,63.1,63.0,63.01,271649.0,60.3203,60.3203,60.2247,60.2343,271649.0
2023-06-21 15:30:00,63.01,63.03,62.95,62.97,647857.0,60.2343,60.2534,60.177,60.1961,647857.0
2023-06-22 09:30:00,62.5,62.69,62.46,62.65,323565.0,59.7468,59.9284,59.7085,59.8902,323565.0
2023-06-22 10:00:00,62.64,62.69,62.56,62.6,175784.0,59.8806,59.9284,59.8041,59.8424,175784.0
2023-06-22 10:30:00,62.6,62.61,62.43,62.48,248089.0,59.8424,59.8519,59.6799,59.7277,248089.0
2023-06-22 11:00:00,62.48,62.55,62.45,62.46,177177.0,59.7277,59.7946,59.699,59.7085,177177.0
2023-06-22 11:30:00,62.46,62.56,62.44,62.5,130461.0,59.7085,59.8041,59.6894,59.7468,130461.0
2023-06-22 12:00:00,62.5,62.5,62.41,62.5,177452.0,59.7468,59.7468,59.6607,59.7468,177452.0
2023-06-22 12:30:00,62.5,62.55,62.48,62.54,333296.0,59.7468,59.7946,59.7277,59.785,333296.0
2023-06-22 13:00:00,62.54,62.54,62.42,62.43,303069.0,59.785,59.785,59.6703,59.6799,303069.0
2023-06-22 13:30:00,62.43,62.5,62.4,62.5,88354.0,59.6799,59.7468,59.6512,59.7468,88354.0
2023-06-22 14:00:00,62.5,62.53,62.46,62.52,132645.0,59.7468,59.7755,59.7085,59.7659,132645.0
2023-06-22 14:30:00,62.51,62.58,62.49,62.58,132615.0,59.7563,59.8233,59.7372,59.8233,132615.0
2023-06-22 15:00:00,62.58,62.59,62.48,62.49,159745.0,59.8233,59.8328,59.7277,59.7372,159745.0
2023-06-22 15:30:00,62.49,62.51,62.44,62.46,678194.0,59.7372,59.7563,59.6894,59.7085,678194.0
2023-06-23 09:30:00,60.95,61.03,60.85,60.94,868807.0,58.2651,58.3415,58.1695,58.2555,868807.0
2023-06-23 10:00:00,60.93,60.98,60.87,60.93,426748.0,58.2459,58.2937,58.1886,58.2459,426748.0
2023-06-23 10:30:00,60.93,60.98,60.81,60.86,619897.0,58.2459,58.2937,58.1312,58.179,619897.0
2023-06-23 11:00:00,60.86,60.87,60.76,60.8,376387.0,58.179,58.1886,58.0834,58.1217,376387.0
2023-06-23 11:30:00,60.8,60.94,60.79,60.87,325957.0,58.1217,58.2555,58.1121,58.1886,325957.0
2023-06-23 12:00:00,60.86,60.96,60.85,60.96,248426.0,58.179,58.2746,58.1695,58.2746,248426.0
2023-06-23 12:30:00,60.96,61.0,60.9,60.93,204894.0,58.2746,58.3129,58.2173,58.2459,204894.0
2023-06-23 13:00:00,60.93,60.99,60.86,60.98,274728.0,58.2459,58.3033,58.179,58.2937,274728.0
2023-06-23 13:30:00,60.98,61.01,60.93,60.95,156424.0,58.2937,58.3224,58.2459,58.2651,156424.0
2023-06-23 14:00:00,60.95,60.96,60.88,60.91,245250.0,58.2651,58.2746,58.1981,58.2268,245250.0
2023-06-23 14:30:00,60.91,60.92,60.8,60.8,442482.0,58.2268,58.2364,58.1217,58.1217,442482.0
2023-06-23 15:00:00,60.8,60.91,60.76,60.84,334471.0,58.1217,58.2268,58.0834,58.1599,334471.0
2023-06-23 15:30:00,60.84,60.95,60.82,60.91,978829.0,58.1599,58.2651,58.1408,58.2268,978829.0
2023-06-26 09:30:00,60.93,61.0,60.86,60.99,394670.0,58.2459,58.3129,58.179,58.3033,394670.0
2023-06-26 10:00:00,61.0,61.01,60.89,60.91,211545.0,58.3129,58.3224,58.2077,58.2268,211545.0
2023-06-26 10:30:00,60.91,60.95,60.82,60.95,355189.0,58.2268,58.2651,58.1408,58.2651,355189.0
2023-06-26 11:00:00,60.96,60.97,60.9,60.92,158701.0,58.2746,58.2842,58.2173,58.2364,158701.0
2023-06-26 11:30:00,60.92,60.98,60.9,60.98,124466.0,58.2364,58.2937,58.2173,58.2937,124466.0
2023-06-26 12:00:00,60.97,60.99,60.91,60.94,181695.0,58.2842,58.3033,58.2268,58.2555,181695.0
2023-06-26 12:30:00,60.94,60.96,60.89,60.94,149778.0,58.2555,58.2746,58.2077,58.2555,149778.0
2023-06-26 13:00:00,60.95,60.99,60.93,60.98,256090.0,58.2651,58.3033,58.2459,58.2937,256090.0
2023-06-26 13:30:00,60.97,60.98,60.94,60.95,152179.0,58.2842,58.2937,58.2555,58.2651,152179.0
2023-06-26 14:00:00,60.95,60.98,60.92,60.97,188152.0,58.2651,58.2937,58.2364,58.2842,188152.0
2023-06-26 14:30:00,60.97,61.05,60.96,61.01,332307.0,58.2842,58.3607,58.2746,58.3224,332307.0
2023-06-26 15:00:00,61.01,61.03,60.97,61.0,244741.0,58.3224,58.3415,58.2842,58.3129,244741.0
2023-06-26 15:30:00,60.99,61.01,60.9,60.92,902544.0,58.3033,58.3224,58.2173,58.2364,902544.0
2023-06-27 09:30:00,60.97,61.01,60.86,60.94,307918.0,58.2842,58.3224,58.179,58.2555,307918.0
2023-06-27 10:00:00,60.94,60.95,60.78,60.92,273223.0,58.2555,58.2651,58.1025,58.2364,273223.0
2023-06-27 10:30:00,60.92,61.0,60.9,60.98,274786.0,58.2364,58.3129,58.2173,58.2937,274786.0
2023-06-27 11:00:00,60.98,60.99,60.85,60.98,240708.0,58.2937,58.3033,58.1695,58.2937,240708.0
2023-06-27 11:30:00,60.99,61.04,60.97,60.98,231357.0,58.3033,58.3511,58.2842,58.2937,231357.0
2023-06-27 12:00:00,60.97,61.03,60.96,61.02,280492.0,58.2842,58.3415,58.2746,58.332,280492.0
2023-06-27 12:30:00,61.03,61.07,61.01,61.04,191763.0,58.3415,58.3798,58.3224,58.3511,191763.0
2023-06-27 13:00:00,61.04,61.14,61.0,61.12,190731.0,58.3511,58.4467,58.3129,58.4276,190731.0
2023-06-27 13:30:00,61.13,61.19,61.12,61.19,191735.0,58.4371,58.4945,58.4276,58.4945,191735.0
2023-06-27 14:00:00,61.18,61.19,61.15,61.16,190271.0,58.4849,58.4945,58.4562,58.4658,190271.0
2023-06-27 14:30:00,61.16,61.18,61.11,61.15,134833.0,58.4658,58.4849,58.418,58.4562,134833.0
2023-06-27 15:00:00,61.15,61.18,61.1,61.15,385727.0,58.4562,58.4849,58.4084,58.4562,385727.0
2023-06-27 15:30:00,61.15,61.16,61.1,61.14,981207.0,58.4562,58.4658,58.4084,58.4467,981207.0
2023-06-28 09:30:00,61.67,61.7,61.55,61.67,744855.0,58.9533,58.982,58.8386,58.9533,744855.0
2023-06-28 10:00:00,61.66,61.83,61.65,61.78,401128.0,58.9438,59.1063,58.9342,59.0585,401128.0
2023-06-28 10:30:00,61.78,61.79,61.59,61.61,295019.0,59.0585,59.0681,58.8769,58.896,295019.0
2023-06-28 11:00:00,61.61,61.77,61.61,61.76,257762.0,58.896,59.0489,58.896,59.0394,257762.0
2023-06-28 11:30:00,61.76,61.89,61.75,61.89,433410.0,59.0394,59.1636,59.0298,59.1636,433410.0
2023-06-28 12:00:00,61.88,61.97,61.85,61.91,288207.0,59.1541,59.2401,59.1254,59.1828,288207.0
2023-06-28 12:30:00,61.91,61.92,61.79,61.85,351832.0,59.1828,59.1923,59.0681,59.1254,351832.0
2023-06-28 13:00:00,61.85,61.9,61.82,61.89,175788.0,59.1254,59.1732,59.0967,59.1636,175788.0
2023-06-28 13:30:00,61.9,61.9,61.79,61.83,177358.0,59.1732,59.1732,59.0681,59.1063,177358.0
2023-06-28 14:00:00,61.83,61.89,61.82,61.87,119730.0,59.1063,59.1636,59.0967,59.1445,119730.0
2023-06-28 14:30:00,61.87,61.88,61.82,61.85,196270.0,59.1445,59.1541,59.0967,59.1254,196270.0
2023-06-28 15:00:00,61.85,61.85,61.75,61.8,252527.0,59.1254,59.1254,59.0298,59.0776,252527.0
2023-06-28 15:30:00,61.8,61.82,61.76,61.81,797950.0,59.0776,59.0967,59.0394,59.0872,797950.0
2023-06-29 09:30:00,61.45,61.54,61.41,61.51,581020.0,58.743,58.8291,58.7048,58.8004,581020.0
2023-06-29 10:00:00,61.51,61.62,61.42,61.59,355834.0,58.8004,58.9055,58.7144,58.8769,355834.0
2023-06-29 10:30:00,61.59,61.6,61.45,61.5,623612.0,58.8769,58.8864,58.743,58.7908,623612.0
2023-06-29 11:00:00,61.5,61.55,61.48,61.54,441405.0,58.7908,58.8386,58.7717,58.8291,441405.0
2023-06-29 11:30:00,61.54,61.55,61.47,61.53,408071.0,58.8291,58.8386,58.7621,58.8195,408071.0
2023-06-29 12:00:00,61.53,61.57,61.49,61.57,519850.0,58.8195,58.8577,58.7813,58.8577,519850.0
2023-06-29 12:30:00,61.56,61.57,61.47,61.5,394115.0,58.8482,58.8577,58.7621,58.7908,394115.0
2023-06-29 13:00:00,61.49,61.5,61.45,61.48,347141.0,58.7813,58.7908,58.743,58.7717,347141.0
2023-06-29 13:30:00,61.48,61.48,61.4,61.43,336025.0,58.7717,58.7717,58.6952,58.7239,336025.0
2023-06-29 14:00:00,61.42,61.44,61.38,61.43,313110.0,58.7144,58.7335,58.6761,58.7239,313110.0
2023-06-29 14:30:00,61.43,61.45,61.41,61.44,157597.0,58.7239,58.743,58.7048,58.7335,157597.0
2023-06-29 15:00:00,61.45,61.48,61.44,61.48,221121.0,58.743,58.7717,58.7335,58.7717,221121.0
2023-06-29 15:30:00,61.48,61.53,61.44,61.53,513409.0,58.7717,58.8195,58.7335,58.8195,513409.0
2023-06-30 09:30:00,61.66,61.79,61.61,61.74,340428.0,58.9438,59.0681,58.896,59.0203,340428.0
2023-06-30 10:00:00,61.73,61.94,61.73,61.91,496954.0,59.0107,59.2114,59.0107,59.1828,496954.0
2023-06-30 10:30:00,61.92,61.94,61.78,61.86,608893.0,59.1923,59.2114,59.0585,59.135,608893.0
2023-06-30 11:00:00,61.87,61.94,61.83,61.86,536277.0,59.1445,59.2114,59.1063,59.135,536277.0
2023-06-30 11:30:00,61.85,61.9,61.8,61.88,333261.0,59.1254,59.1732,59.0776,59.1541,333261.0
2023-06-30 12:00:00,61.89,61.91,61.86,61.89,219341.0,59.1636,59.1828,59.135,59.1636,219341.0
2023-06-30 12:30:00,61.9,61.99,61.88,61.98,187881.0,59.1732,59.2592,59.1541,59.2497,187881.0
2023-06-30 13:00:00,61.97,62.03,61.97,62.01,519381.0,59.2401,59.2975,59.2401,59.2784,519381.0
2023-06-30 13:30:00,62.01,62.03,61.95,61.98,183595.0,59.2784,59.2975,59.221,59.2497,183595.0
2023-06-30 14:00:00,61.98,62.01,61.96,62.01,217895.0,59.2497,59.2784,59.2306,59.2784,217895.0
2023-06-30 14:30:00,62.01,62.01,61.97,61.98,222698.0,59.2784,59.2784,59.2401,59.2497,222698.0
2023-06-30 15:00:00,61.98,61.99,61.94,61.96,405018.0,59.2497,59.2592,59.2114,59.2306,405018.0
2023-06-30 15:30:00,61.96,61.97,61.88,61.9,777743.0,59.2306,59.2401,59.1541,59.1732,777743.0
2023-07-03 09:30:00,62.18,62.3,62.14,62.29,569272.0,59.4409,59.5556,59.4026,59.546,569272.0
2023-07-03 10:00:00,62.29,62.41,62.19,62.21,786737.0,59.546,59.6607,59.4504,59.4696,786737.0
2023-07-03 10:30:00,62.21,62.22,62.1,62.13,733453.0,59.4696,59.4791,59.3644,59.3931,733453.0
2023-07-03 11:00:00,62.13,62.15,62.09,62.11,567451.0,59.3931,59.4122,59.3548,59.374,567451.0
2023-07-03 11:30:00,62.12,62.19,62.07,62.18,503021.0,59.3835,59.4504,59.3357,59.4409,503021.0
2023-07-03 12:00:00,62.18,62.19,62.15,62.18,263825.0,59.4409,59.4504,59.4122,59.4409,263825.0
2023-07-03 12:30:00,62.17,62.19,62.08,62.08,491154.0,59.4313,59.4504,59.3453,59.3453,491154.0
2023-07-05 09:30:00,61.68,61.69,61.58,61.62,463872.0,58.9629,58.9725,58.8673,58.9055,463872.0
2023-07-05 10:00:00,61.62,61.67,61.55,61.65,360867.0,58.9055,58.9533,58.8386,58.9342,360867.0
2023-07-05 10:30:00,61.65,61.67,61.53,61.6,398837.0,58.9342,58.9533,58.8195,58.8864,398837.0
2023-07-05 11:00:00,61.6,61.62,61.55,61.62,395668.0,58.8864,58.9055,58.8386,58.9055,395668.0
2023-07-05 11:30:00,61.62,61.66,61.55,61.56,488337.0,58.9055,58.9438,58.8386,58.8482,488337.0
2023-07-05 12:00:00,61.55,61.57,61.52,61.56,390738.0,58.8386,58.8577,58.8099,58.8482,390738.0
2023-07-05 12:30:00,61.57,61.57,61.49,61.54,304741.0,58.8577,58.8577,58.7813,58.8291,304741.0
2023-07-05 13:00:00,61.54,61.57,61.53,61.57,230047.0,58.8291,58.8577,58.8195,58.8577,230047.0
2023-07-05 13:30:00,61.56,61.61,61.55,61.59,385852.0,58.8482,58.896,58.8386,58.8769,385852.0
2023-07-05 14:00:00,61.6,61.64,61.49,61.52,391540.0,58.8864,58.9247,58.7813,58.8099,391540.0
2023-07-05 14:30:00,61.52,61.6,61.51,61.58,359857.0,58.8099,58.8864,58.8004,58.8673,359857.0
2023-07-05 15:00:00,61.58,61.61,61.56,61.6,345312.0,58.8673,58.896,58.8482,58.8864,345312.0
2023-07-05 15:30:00,61.6,61.61,61.56,61.58,806871.0,58.8864,58.896,58.8482,58.8673,806871.0
2023-07-06 09:30:00,60.83,60.87,60.63,60.7,801753.0,58.1503,58.1886,57.9592,58.0261,801753.0
2023-07-06 10:00:00,60.69,60.69,60.48,60.49,707023.0,58.0165,58.0165,57.8158,57.8253,707023.0
2023-07-06 10:30:00,60.49,60.54,60.41,60.48,932038.0,57.8253,57.8731,57.7488,57.8158,932038.0
2023-07-06 11:00:00,60.48,60.52,60.46,60.48,726503.0,57.8158,57.854,57.7966,57.8158,726503.0
2023-07-06 11:30:00,60.49,60.67,60.47,60.63,638830.0,57.8253,57.9974,57.8062,57.9592,638830.0
2023-07-06 12:00:00,60.64,60.72,60.63,60.69,589362.0,57.9687,58.0452,57.9592,58.0165,589362.0
2023-07-06 12:30:00,60.69,60.74,60.63,60.74,685744.0,58.0165,58.0643,57.9592,58.0643,685744.0
2023-07-06 13:00:00,60.73,60.77,60.71,60.76,470894.0,58.0547,58.093,58.0356,58.0834,470894.0
2023-07-06 13:30:00,60.75,60.78,60.73,60.77,425671.0,58.0739,58.1025,58.0547,58.093,425671.0
2023-07-06 14:00:00,60.77,60.77,60.7,60.72,376485.0,58.093,58.093,58.0261,58.0452,376485.0
2023-07-06 14:30:00,60.72,60.81,60.71,60.8,284561.0,58.0452,58.1312,58.0356,58.1217,284561.0
2023-07-06 15:00:00,60.8,60.81,60.74,60.75,437348.0,58.1217,58.1312,58.0643,58.0739,437348.0
2023-07-06 15:30:00,60.75,60.8,60.68,60.75,1227156.0,58.0739,58.1217,58.0069,58.0739,1227156.0
2023-07-07 09:30:00,61.07,61.36,61.07,61.29,585790.0,58.3798,58.657,58.3798,58.5901,585790.0
2023-07-07 10:00:00,61.29,61.4,61.24,61.33,445258.0,58.5901,58.6952,58.5423,58.6283,445258.0
2023-07-07 10:30:00,61.33,61.53,61.3,61.53,447833.0,58.6283,58.8195,58.5996,58.8195,447833.0
2023-07-07 11:00:00,61.52,61.58,61.5,61.55,435899.0,58.8099,58.8673,58.7908,58.8386,435899.0
2023-07-07 11:30:00,61.55,61.67,61.55,61.67,328632.0,58.8386,58.9533,58.8386,58.9533,328632.0
2023-07-07 12:00:00,61.67,61.75,61.66,61.74,417766.0,58.9533,59.0298,58.9438,59.0203,417766.0
2023-07-07 12:30:00,61.74,61.88,61.74,61.87,508376.0,59.0203,59.1541,59.0203,59.1445,508376.0
2023-07-07 13:00:00,61.88,61.92,61.85,61.91,238889.0,59.1541,59.1923,59.1254,59.1828,238889.0
2023-07-07 13:30:00,61.91,61.92,61.83,61.87,463766.0,59.1828,59.1923,59.1063,59.1445,463766.0
2023-07-07 14:00:00,61.87,61.88,61.81,61.85,299075.0,59.1445,59.1541,59.0872,59.1254,299075.0
2023-07-07 14:30:00,61.85,61.86,61.79,61.8,265114.0,59.1254,59.135,59.0681,59.0776,265114.0
2023-07-07 15:00:00,61.81,61.82,61.75,61.76,290893.0,59.0872,59.0967,59.0298,59.0394,290893.0
2023-07-07 15:30:00,61.76,61.79,61.61,61.62,1323955.0,59.0394,59.0681,58.896,58.9055,1323955.0
2023-07-10 09:30:00,61.25,61.46,61.25,61.43,481925.0,58.5518,58.7526,58.5518,58.7239,481925.0
2023-07-10 10:00:00,61.42,61.57,61.42,61.5,455403.0,58.7144,58.8577,58.7144,58.7908,455403.0
2023-07-10 10:30:00,61.51,61.53,61.4,61.49,371264.0,58.8004,58.8195,58.6952,58.7813,371264.0
2023-07-10 11:00:00,61.48,61.51,61.39,61.46,537473.0,58.7717,58.8004,58.6857,58.7526,537473.0
2023-07-10 11:30:00,61.46,61.49,61.38,61.45,238542.0,58.7526,58.7813,58.6761,58.743,238542.0
2023-07-10 12:00:00,61.45,61.48,61.37,61.45,369906.0,58.743,58.7717,58.6666,58.743,369906.0
2023-07-10 12:30:00,61.45,61.5,61.43,61.48,343193.0,58.743,58.7908,58.7239,58.7717,343193.0
2023-07-10 13:00:00,61.48,61.53,61.47,61.53,208606.0,58.7717,58.8195,58.7621,58.8195,208606.0
2023-07-10 13:30:00,61.53,61.56,61.51,61.55,338907.0,58.8195,58.8482,58.8004,58.8386,338907.0
2023-07-10 14:00:00,61.55,61.58,61.48,61.56,237903.0,58.8386,58.8673,58.7717,58.8482,237903.0
2023-07-10 14:30:00,61.55,61.56,61.51,61.55,304381.0,58.8386,58.8482,58.8004,58.8386,304381.0
2023-07-10 15:00:00,61.55,61.57,61.51,61.54,210010.0,58.8386,58.8577,58.8004,58.8291,210010.0
2023-07-10 15:30:00,61.54,61.57,61.52,61.57,917402.0,58.8291,58.8577,58.8099,58.8577,917402.0
2023-07-11 09:30:00,61.51,61.59,61.41,61.51,227405.0,58.8004,58.8769,58.7048,58.8004,227405.0
2023-07-11 10:00:00,61.51,61.55,61.39,61.54,209539.0,58.8004,58.8386,58.6857,58.8291,209539.0
2023-07-11 10:30:00,61.53,61.62,61.5,61.6,405614.0,58.8195,58.9055,58.7908,58.8864,405614.0
2023-07-11 11:00:00,61.6,61.67,61.56,61.63,487712.0,58.8864,58.9533,58.8482,58.9151,487712.0
2023-07-11 11:30:00,61.63,61.69,61.59,61.68,481178.0,58.9151,58.9725,58.8769,58.9629,481178.0
2023-07-11 12:00:00,61.69,61.7,61.61,61.63,382501.0,58.9725,58.982,58.896,58.9151,382501.0
2023-07-11 12:30:00,61.63,61.73,61.62,61.72,387399.0,58.9151,59.0107,58.9055,59.0011,387399.0
2023-07-11 13:00:00,61.73,61.74,61.68,61.72,389321.0,59.0107,59.0203,58.9629,59.0011,389321.0
2023-07-11 13:30:00,61.72,61.73,61.67,61.71,385154.0,59.0011,59.0107,58.9533,58.9916,385154.0
2023-07-11 14:00:00,61.72,61.72,61.62,61.66,301191.0,59.0011,59.0011,58.9055,58.9438,301191.0
2023-07-11 14:30:00,61.66,61.7,61.61,61.7,236729.0,58.9438,58.982,58.896,58.982,236729.0
2023-07-11 15:00:00,61.7,61.77,61.69,61.77,282638.0,58.982,59.0489,58.9725,59.0489,282638.0
2023-07-11 15:30:00,61.77,61.83,61.74,61.82,961703.0,59.0489,59.1063,59.0203,59.0967,961703.0
2023-07-12 09:30:00,61.97,62.09,61.91,62.09,515085.0,59.2401,59.3548,59.1828,59.3548,515085.0
2023-07-12 10:00:00,62.09,62.28,62.02,62.26,372000.0,59.3548,59.5365,59.2879,59.5173,372000.0
2023-07-12 10:30:00,62.27,62.5,62.26,62.48,684531.0,59.5269,59.7468,59.5173,59.7277,684531.0
2023-07-12 11:00:00,62.48,62.62,62.44,62.6,894954.0,59.7277,59.8615,59.6894,59.8424,894954.0
2023-07-12 11:30:00,62.59,62.61,62.32,62.33,945848.0,59.8328,59.8519,59.5747,59.5843,945848.0
2023-07-12 12:00:00,62.33,62.36,62.25,62.29,1218100.0,59.5843,59.6129,59.5078,59.546,1218100.0
2023-07-12 12:30:00,62.28,62.35,62.27,62.33,661788.0,59.5365,59.6034,59.5269,59.5843,661788.0
2023-07-12 13:00:00,62.33,62.36,62.27,62.34,584267.0,59.5843,59.6129,59.5269,59.5938,584267.0
2023-07-12 13:30:00,62.33,62.39,62.32,62.37,523751.0,59.5843,59.6416,59.5747,59.6225,523751.0
2023-07-12 14:00:00,62.37,62.38,62.31,62.37,968225.0,59.6225,59.6321,59.5651,59.6225,968225.0
2023-07-12 14:30:00,62.37,62.42,62.33,62.36,574466.0,59.6225,59.6703,59.5843,59.6129,574466.0
2023-07-12 15:00:00,62.36,62.36,62.21,62.25,402639.0,59.6129,59.6129,59.4696,59.5078,402639.0
2023-07-12 15:30:00,62.25,62.29,62.2,62.26,1413723.0,59.5078,59.546,59.46,59.5173,1413723.0
2023-07-13 09:30:00,63.13,63.24,63.08,63.24,622656.0,60.349,60.4542,60.3012,60.4542,622656.0
2023-07-13 10:00:00,63.24,63.24,63.09,63.09,398836.0,60.4542,60.4542,60.3108,60.3108,398836.0
2023-07-13 10:30:00,63.07,63.18,63.07,63.17,373523.0,60.2917,60.3968,60.2917,60.3873,373523.0
2023-07-13 11:00:00,63.16,63.18,63.05,63.09,1106223.0,60.3777,60.3968,60.2725,60.3108,1106223.0
2023-07-13 11:30:00,63.1,63.12,63.05,63.1,677728.0,60.3203,60.3395,60.2725,60.3203,677728.0
2023-07-13 12:00:00,63.09,63.12,63.06,63.06,524134.0,60.3108,60.3395,60.2821,60.2821,524134.0
2023-07-13 12:30:00,63.07,63.1,63.04,63.1,437741.0,60.2917,60.3203,60.263,60.3203,437741.0
2023-07-13 13:00:00,63.1,63.14,63.05,63.12,479435.0,60.3203,60.3586,60.2725,60.3395,479435.0
2023-07-13 13:30:00,63.11,63.12,63.05,63.09,434696.0,60.3299,60.3395,60.2725,60.3108,434696.0
2023-07-13 14:00:00,63.09,63.17,63.08,63.14,348380.0,60.3108,60.3873,60.3012,60.3586,348380.0
2023-07-13 14:30:00,63.14,63.2,63.13,63.19,1154310.0,60.3586,60.4159,60.349,60.4064,1154310.0
2023-07-13 15:00:00,63.19,63.22,63.14,63.2,587733.0,60.4064,60.4351,60.3586,60.4159,587733.0
2023-07-13 15:30:00,63.2,63.24,63.16,63.19,1530804.0,60.4159,60.4542,60.3777,60.4064,1530804.0
2023-07-14 09:30:00,62.55,62.68,62.52,62.58,700607.0,59.7946,59.9188,59.7659,59.8233,700607.0
2023-07-14 10:00:00,62.57,62.58,62.39,62.44,839482.0,59.8137,59.8233,59.6416,59.6894,839482.0
2023-07-14 10:30:00,62.43,62.55,62.43,62.53,439916.0,59.6799,59.7946,59.6799,59.7755,439916.0
2023-07-14 11:00:00,62.53,62.62,62.52,62.6,549276.0,59.7755,59.8615,59.7659,59.8424,549276.0
2023-07-14 11:30:00,62.6,62.61,62.46,62.51,437281.0,59.8424,59.8519,59.7085,59.7563,437281.0
2023-07-14 12:00:00,62.5,62.53,62.43,62.44,303564.0,59.7468,59.7755,59.6799,59.6894,303564.0
2023-07-14 12:30:00,62.44,62.48,62.42,62.44,398638.0,59.6894,59.7277,59.6703,59.6894,398638.0
2023-07-14 13:00:00,62.44,62.49,62.39,62.48,310323.0,59.6894,59.7372,59.6416,59.7277,310323.0
2023-07-14 13:30:00,62.48,62.52,62.47,62.49,587943.0,59.7277,59.7659,59.7181,59.7372,587943.0
2023-07-14 14:00:00,62.49,62.52,62.45,62.47,477709.0,59.7372,59.7659,59.699,59.7181,477709.0
2023-07-14 14:30:00,62.47,62.51,62.45,62.46,387765.0,59.7181,59.7563,59.699,59.7085,387765.0
2023-07-14 15:00:00,62.45,62.47,62.4,62.45,571182.0,59.699,59.7181,59.6512,59.699,571182.0
2023-07-14 15:30:00,62.45,62.47,62.37,62.45,1402840.0,59.699,59.7181,59.6225,59.699,1402840.0
2023-07-17 09:30:00,62.19,62.35,62.11,62.34,811908.0,59.4504,59.6034,59.374,59.5938,811908.0
2023-07-17 10:00:00,62.35,62.4,62.32,62.36,377563.0,59.6034,59.6512,59.5747,59.6129,377563.0
2023-07-17 10:30:00,62.36,62.39,62.29,62.37,577058.0,59.6129,59.6416,59.546,59.6225,577058.0
2023-07-17 11:00:00,62.38,62.38,62.28,62.34,250555.0,59.6321,59.6321,59.5365,59.5938,250555.0
2023-07-17 11:30:00,62.35,62.36,62.31,62.32,278251.0,59.6034,59.6129,59.5651,59.5747,278251.0
2023-07-17 12:00:00,62.33,62.37,62.31,62.37,382228.0,59.5843,59.6225,59.5651,59.6225,382228.0
2023-07-17 12:30:00,62.36,62.42,62.34,62.4,455762.0,59.6129,59.6703,59.5938,59.6512,455762.0
2023-07-17 13:00:00,62.39,62.42,62.36,62.38,331319.0,59.6416,59.6703,59.6129,59.6321,331319.0
2023-07-17 13:30:00,62.38,62.41,62.33,62.37,266651.0,59.6321,59.6607,59.5843,59.6225,266651.0
2023-07-17 14:00:00,62.37,62.42,62.35,62.42,390201.0,59.6225,59.6703,59.6034,59.6703,390201.0
2023-07-17 14:30:00,62.42,62.45,62.39,62.45,413681.0,59.6703,59.699,59.6416,59.699,413681.0
2023-07-17 15:00:00,62.44,62.52,62.44,62.52,672999.0,59.6894,59.7659,59.6894,59.7659,672999.0
2023-07-17 15:30:00,62.51,62.51,62.44,62.47,1812776.0,59.7563,59.7563,59.6894,59.7181,1812776.0
2023-07-18 09:30:00,63.1,63.23,63.02,63.21,1311511.0,60.3203,60.4446,60.2439,60.4255,1311511.0
2023-07-18 10:00:00,63.21,63.24,63.1,63.2,562093.0,60.4255,60.4542,60.3203,60.4159,562093.0
2023-07-18 10:30:00,63.2,63.38,63.15,63.34,801668.0,60.4159,60.588,60.3681,60.5498,801668.0
2023-07-18 11:00:00,63.34,63.37,63.3,63.31,639423.0,60.5498,60.5785,60.5115,60.5211,639423.0
2023-07-18 11:30:00,63.3,63.32,63.25,63.28,1131214.0,60.5115,60.5307,60.4637,60.4924,1131214.0
2023-07-18 12:00:00,63.28,63.32,63.25,63.3,358873.0,60.4924,60.5307,60.4637,60.5115,358873.0
2023-07-18 12:30:00,63.3,63.31,63.17,63.19,192652.0,60.5115,60.5211,60.3873,60.4064,192652.0
2023-07-18 13:00:00,63.19,63.26,63.18,63.25,228659.0,60.4064,60.4733,60.3968,60.4637,228659.0
2023-07-18 13:30:00,63.25,63.28,63.24,63.26,246817.0,60.4637,60.4924,60.4542,60.4733,246817.0
2023-07-18 14:00:00,63.26,63.34,63.24,63.34,326438.0,60.4733,60.5498,60.4542,60.5498,326438.0
2023-07-18 14:30:00,63.33,63.35,63.29,63.34,508318.0,60.5402,60.5593,60.502,60.5498,508318.0
2023-07-18 15:00:00,63.34,63.38,63.32,63.35,416846.0,60.5498,60.588,60.5307,60.5593,416846.0
2023-07-18 15:30:00,63.35,63.36,63.28,63.29,1313840.0,60.5593,60.5689,60.4924,60.502,1313840.0
2023-07-19 09:30:00,63.35,63.46,63.3,63.41,342795.0,60.5593,60.6645,60.5115,60.6167,342795.0
2023-07-19 10:00:00,63.4,63.43,63.22,63.23,297899.0,60.6071,60.6358,60.4351,60.4446,297899.0
2023-07-19 10:30:00,63.23,63.28,63.17,63.27,676458.0,60.4446,60.4924,60.3873,60.4829,676458.0
2023-07-19 11:00:00,63.27,63.37,63.25,63.33,486571.0,60.4829,60.5785,60.4637,60.5402,486571.0
2023-07-19 11:30:00,63.33,63.34,63.25,63.26,477321.0,60.5402,60.5498,60.4637,60.4733,477321.0
2023-07-19 12:00:00,63.27,63.33,63.21,63.22,451025.0,60.4829,60.5402,60.4255,60.4351,451025.0
2023-07-19 12:30:00,63.22,63.29,63.19,63.29,396659.0,60.4351,60.502,60.4064,60.502,396659.0
2023-07-19 13:00:00,63.28,63.28,63.23,63.27,269569.0,60.4924,60.4924,60.4446,60.4829,269569.0
2023-07-19 13:30:00,63.27,63.31,63.25,63.29,269358.0,60.4829,60.5211,60.4637,60.502,269358.0
2023-07-19 14:00:00,63.29,63.31,63.24,63.28,285299.0,60.502,60.5211,60.4542,60.4924,285299.0
2023-07-19 14:30:00,63.28,63.32,63.27,63.32,262326.0,60.4924,60.5307,60.4829,60.5307,262326.0
2023-07-19 15:00:00,63.32,63.37,63.31,63.34,329450.0,60.5307,60.5785,60.5211,60.5498,329450.0
2023-07-19 15:30:00,63.33,63.35,63.29,63.31,1012295.0,60.5402,60.5593,60.502,60.5211,1012295.0
2023-07-20 09:30:00,62.55,62.66,62.51,62.65,555667.0,59.7946,59.8997,59.7563,59.8902,555667.0
2023-07-20 10:00:00,62.66,62.68,62.41,62.45,664359.0,59.8997,59.9188,59.6607,59.699,664359.0
2023-07-20 10:30:00,62.45,62.51,62.42,62.51,462026.0,59.699,59.7563,59.6703,59.7563,462026.0
2023-07-20 11:00:00,62.51,62.56,62.49,62.53,579163.0,59.7563,59.8041,59.7372,59.7755,579163.0
2023-07-20 11:30:00,62.53,62.56,62.46,62.48,452482.0,59.7755,59.8041,59.7085,59.7277,452482.0
2023-07-20 12:00:00,62.48,62.51,62.41,62.46,324672.0,59.7277,59.7563,59.6607,59.7085,324672.0
2023-07-20 12:30:00,62.46,62.49,62.42,62.48,490626.0,59.7085,59.7372,59.6703,59.7277,490626.0
2023-07-20 13:00:00,62.48,62.54,62.45,62.54,313431.0,59.7277,59.785,59.699,59.785,313431.0
2023-07-20 13:30:00,62.54,62.58,62.51,62.54,234737.0,59.785,59.8233,59.7563,59.785,234737.0
2023-07-20 14:00:00,62.54,62.55,62.41,62.41,417295.0,59.785,59.7946,59.6607,59.6607,417295.0
2023-07-20 14:30:00,62.41,62.47,62.4,62.44,442496.0,59.6607,59.7181,59.6512,59.6894,442496.0
2023-07-20 15:00:00,62.44,62.47,62.34,62.36,735893.0,59.6894,59.7181,59.5938,59.6129,735893.0
2023-07-20 15:30:00,62.36,62.49,62.36,62.49,954119.0,59.6129,59.7372,59.6129,59.7372,954119.0
2023-07-21 09:30:00,62.51,62.58,62.32,62.38,487429.0,59.7563,59.8233,59.5747,59.6321,487429.0
2023-07-21 10:00:00,62.37,62.46,62.3,62.38,502770.0,59.6225,59.7085,59.5556,59.6321,502770.0
2023-07-21 10:30:00,62.38,62.5,62.38,62.43,487937.0,59.6321,59.7468,59.6321,59.6799,487937.0
2023-07-21 11:00:00,62.42,62.53,62.41,62.48,386042.0,59.6703,59.7755,59.6607,59.7277,386042.0
2023-07-21 11:30:00,62.48,62.51,62.39,62.41,490766.0,59.7277,59.7563,59.6416,59.6607,490766.0
2023-07-21 12:00:00,62.41,62.43,62.36,62.38,290032.0,59.6607,59.6799,59.6129,59.6321,290032.0
2023-07-21 12:30:00,62.38,62.44,62.35,62.43,489909.0,59.6321,59.6894,59.6034,59.6799,489909.0
2023-07-21 13:00:00,62.43,62.47,62.4,62.47,700272.0,59.6799,59.7181,59.6512,59.7181,700272.0
2023-07-21 13:30:00,62.46,62.5,62.45,62.49,630952.0,59.7085,59.7468,59.699,59.7372,630952.0
2023-07-21 14:00:00,62.48,62.49,62.41,62.44,602850.0,59.7277,59.7372,59.6607,59.6894,602850.0
2023-07-21 14:30:00,62.44,62.46,62.42,62.42,423753.0,59.6894,59.7085,59.6703,59.6703,423753.0
2023-07-21 15:00:00,62.42,62.43,62.37,62.41,654336.0,59.6703,59.6799,59.6225,59.6607,654336.0
2023-07-21 15:30:00,62.41,62.42,62.37,62.41,1000024.0,59.6607,59.6703,59.6225,59.6607,1000024.0
2023-07-24 09:30:00,62.41,62.56,62.31,62.37,574581.0,59.6607,59.8041,59.5651,59.6225,574581.0
2023-07-24 10:00:00,62.38,62.44,62.33,62.37,242605.0,59.6321,59.6894,59.5843,59.6225,242605.0
2023-07-24 10:30:00,62.36,62.55,62.34,62.54,257300.0,59.6129,59.7946,59.5938,59.785,257300.0
2023-07-24 11:00:00,62.54,62.58,62.5,62.55,271141.0,59.785,59.8233,59.7468,59.7946,271141.0
2023-07-24 11:30:00,62.55,62.62,62.53,62.61,367075.0,59.7946,59.8615,59.7755,59.8519,367075.0
2023-07-24 12:00:00,62.6,62.61,62.52,62.57,329414.0,59.8424,59.8519,59.7659,59.8137,329414.0
2023-07-24 12:30:00,62.58,62.64,62.57,62.64,505745.0,59.8233,59.8806,59.8137,59.8806,505745.0
2023-07-24 13:00:00,62.64,62.65,62.6,62.61,347156.0,59.8806,59.8902,59.8424,59.8519,347156.0
2023-07-24 13:30:00,62.61,62.61,62.53,62.57,351250.0,59.8519,59.8519,59.7755,59.8137,351250.0
2023-07-24 14:00:00,62.57,62.57,62.54,62.56,304441.0,59.8137,59.8137,59.785,59.8041,304441.0
2023-07-24 14:30:00,62.55,62.56,62.48,62.51,802286.0,59.7946,59.8041,59.7277,59.7563,802286.0
2023-07-24 15:00:00,62.5,62.52,62.42,62.42,494414.0,59.7468,59.7659,59.6703,59.6703,494414.0
2023-07-24 15:30:00,62.42,62.5,62.42,62.5,713533.0,59.6703,59.7468,59.6703,59.7468,713533.0
2023-07-25 09:30:00,62.34,62.54,62.34,62.49,554501.0,59.5938,59.785,59.5938,59.7372,554501.0
2023-07-25 10:00:00,62.49,62.57,62.41,62.51,604184.0,59.7372,59.8137,59.6607,59.7563,604184.0
2023-07-25 10:30:00,62.51,62.61,62.46,62.58,435561.0,59.7563,59.8519,59.7085,59.8233,435561.0
2023-07-25 11:00:00,62.58,62.62,62.55,62.59,351294.0,59.8233,59.8615,59.7946,59.8328,351294.0
2023-07-25 11:30:00,62.58,62.62,62.56,62.59,347566.0,59.8233,59.8615,59.8041,59.8328,347566.0
2023-07-25 12:00:00,62.59,62.63,62.57,62.58,203764.0,59.8328,59.871,59.8137,59.8233,203764.0
2023-07-25 12:30:00,62.57,62.58,62.54,62.58,231572.0,59.8137,59.8233,59.785,59.8233,231572.0
2023-07-25 13:00:00,62.58,62.6,62.55,62.59,248823.0,59.8233,59.8424,59.7946,59.8328,248823.0
2023-07-25 13:30:00,62.6,62.62,62.58,62.59,191932.0,59.8424,59.8615,59.8233,59.8328,191932.0
2023-07-25 14:00:00,62.58,62.62,62.57,62.62,319484.0,59.8233,59.8615,59.8137,59.8615,319484.0
2023-07-25 14:30:00,62.62,62.64,62.57,62.58,424547.0,59.8615,59.8806,59.8137,59.8233,424547.0
2023-07-25 15:00:00,62.58,62.63,62.57,62.59,418186.0,59.8233,59.871,59.8137,59.8328,418186.0
2023-07-25 15:30:00,62.59,62.63,62.56,62.57,644239.0,59.8328,59.871,59.8041,59.8137,644239.0
2023-07-26 09:30:00,62.67,62.73,62.62,62.65,422726.0,59.9093,59.9666,59.8615,59.8902,422726.0
2023-07-26 10:00:00,62.66,62.75,62.63,62.7,216148.0,59.8997,59.9858,59.871,59.938,216148.0
2023-07-26 10:30:00,62.69,62.71,62.63,62.64,229764.0,59.9284,59.9475,59.871,59.8806,229764.0
2023-07-26 11:00:00,62.63,62.73,62.61,62.72,212188.0,59.871,59.9666,59.8519,59.9571,212188.0
2023-07-26 11:30:00,62.72,62.76,62.71,62.76,157446.0,59.9571,59.9953,59.9475,59.9953,157446.0
2023-07-26 12:00:00,62.76,62.77,62.71,62.71,339654.0,59.9953,60.0049,59.9475,59.9475,339654.0
2023-07-26 12:30:00,62.72,62.73,62.68,62.71,186287.0,59.9571,59.9666,59.9188,59.9475,186287.0
2023-07-26 13:00:00,62.71,62.73,62.69,62.71,148486.0,59.9475,59.9666,59.9284,59.9475,148486.0
2023-07-26 13:30:00,62.71,62.74,62.67,62.72,155147.0,59.9475,59.9762,59.9093,59.9571,155147.0
2023-07-26 14:00:00,62.72,62.82,62.64,62.68,414436.0,59.9571,60.0527,59.8806,59.9188,414436.0
2023-07-26 14:30:00,62.68,63.04,62.66,62.99,505108.0,59.9188,60.263,59.8997,60.2152,505108.0
2023-07-26 15:00:00,62.99,63.02,62.71,62.84,458554.0,60.2152,60.2439,59.9475,60.0718,458554.0
2023-07-26 15:30:00,62.84,62.88,62.78,62.84,511569.0,60.0718,60.11,60.0144,60.0718,511569.0
2023-07-27 09:30:00,63.52,63.58,63.46,63.56,577114.0,60.7218,60.7792,60.6645,60.7601,577114.0
2023-07-27 10:00:00,63.56,63.57,63.37,63.39,574116.0,60.7601,60.7696,60.5785,60.5976,574116.0
2023-07-27 10:30:00,63.39,63.45,63.34,63.35,500552.0,60.5976,60.6549,60.5498,60.5593,500552.0
2023-07-27 11:00:00,63.35,63.43,63.34,63.42,262265.0,60.5593,60.6358,60.5498,60.6262,262265.0
2023-07-27 11:30:00,63.42,63.47,63.42,63.45,478411.0,60.6262,60.674,60.6262,60.6549,478411.0
2023-07-27 12:00:00,63.45,63.51,63.44,63.51,346008.0,60.6549,60.7123,60.6454,60.7123,346008.0
2023-07-27 12:30:00,63.51,63.52,63.47,63.49,261829.0,60.7123,60.7218,60.674,60.6932,261829.0
2023-07-27 13:00:00,63.48,63.79,63.32,63.45,4655927.0,60.6836,60.9799,60.5307,60.6549,4655927.0
2023-07-27 13:30:00,63.45,63.63,63.38,63.58,704944.0,60.6549,60.827,60.588,60.7792,704944.0
2023-07-27 14:00:00,63.58,63.65,63.38,63.38,394209.0,60.7792,60.8461,60.588,60.588,394209.0
2023-07-27 14:30:00,63.38,63.39,63.26,63.3,877921.0,60.588,60.5976,60.4733,60.5115,877921.0
2023-07-27 15:00:00,63.3,63.43,63.23,63.38,621908.0,60.5115,60.6358,60.4446,60.588,621908.0
2023-07-27 15:30:00,63.38,63.41,63.31,63.35,1506834.0,60.588,60.6167,60.5211,60.5593,1506834.0
2023-07-28 09:30:00,63.87,63.99,63.68,63.91,803657.0,61.0564,61.1711,60.8748,61.0947,803657.0
2023-07-28 10:00:00,63.91,64.07,63.85,63.88,530705.0,61.0947,61.2476,61.0373,61.066,530705.0
2023-07-28 10:30:00,63.88,63.94,63.87,63.94,268649.0,61.066,61.1233,61.0564,61.1233,268649.0
2023-07-28 11:00:00,63.94,64.05,63.9,64.02,339712.0,61.1233,61.2285,61.0851,61.1998,339712.0
2023-07-28 11:30:00,64.02,64.03,63.88,63.9,307350.0,61.1998,61.2094,61.066,61.0851,307350.0
2023-07-28 12:00:00,63.9,63.9,63.77,63.85,257659.0,61.0851,61.0851,60.9608,61.0373,257659.0
2023-07-28 12:30:00,63.84,63.87,63.79,63.84,320420.0,61.0277,61.0564,60.9799,61.0277,320420.0
2023-07-28 13:00:00,63.84,63.84,63.74,63.77,519673.0,61.0277,61.0277,60.9322,60.9608,519673.0
2023-07-28 13:30:00,63.77,63.8,63.68,63.79,466100.0,60.9608,60.9895,60.8748,60.9799,466100.0
2023-07-28 14:00:00,63.8,63.83,63.77,63.83,190084.0,60.9895,61.0182,60.9608,61.0182,190084.0
2023-07-28 14:30:00,63.83,63.85,63.78,63.8,180387.0,61.0182,61.0373,60.9704,60.9895,180387.0
2023-07-28 15:00:00,63.8,63.8,63.73,63.76,366808.0,60.9895,60.9895,60.9226,60.9513,366808.0
2023-07-28 15:30:00,63.75,63.78,63.68,63.7,897924.0,60.9417,60.9704,60.8748,60.8939,897924.0
2023-07-31 09:30:00,63.32,63.48,63.29,63.42,916208.0,60.5307,60.6836,60.502,60.6262,916208.0
2023-07-31 10:00:00,63.42,63.5,63.38,63.49,849191.0,60.6262,60.7027,60.588,60.6932,849191.0
2023-07-31 10:30:00,63.49,63.59,63.47,63.59,365427.0,60.6932,60.7888,60.674,60.7888,365427.0
2023-07-31 11:00:00,63.59,63.65,63.57,63.64,131204.0,60.7888,60.8461,60.7696,60.8366,131204.0
2023-07-31 11:30:00,63.64,63.65,63.52,63.54,509895.0,60.8366,60.8461,60.7218,60.741,509895.0
2023-07-31 12:00:00,63.54,63.57,63.53,63.57,262955.0,60.741,60.7696,60.7314,60.7696,262955.0
2023-07-31 12:30:00,63.56,63.57,63.49,63.52,375241.0,60.7601,60.7696,60.6932,60.7218,375241.0
2023-07-31 13:00:00,63.52,63.55,63.47,63.52,231021.0,60.7218,60.7505,60.674,60.7218,231021.0
2023-07-31 13:30:00,63.52,63.57,63.5,63.52,311700.0,60.7218,60.7696,60.7027,60.7218,311700.0
2023-07-31 14:00:00,63.52,63.54,63.49,63.5,189868.0,60.7218,60.741,60.6932,60.7027,189868.0
2023-07-31 14:30:00,63.51,63.51,63.42,63.45,487883.0,60.7123,60.7123,60.6262,60.6549,487883.0
2023-07-31 15:00:00,63.46,63.46,63.4,63.42,606570.0,60.6645,60.6645,60.6071,60.6262,606570.0
2023-07-31 15:30:00,63.42,63.45,63.39,63.44,1580633.0,60.6262,60.6549,60.5976,60.6454,1580633.0
2023-08-01 09:30:00,62.92,62.92,62.84,62.88,654474.0,60.1483,60.1483,60.0718,60.11,654474.0
2023-08-01 10:00:00,62.89,62.99,62.77,62.8,674882.0,60.1196,60.2152,60.0049,60.0336,674882.0
2023-08-01 10:30:00,62.81,62.89,62.77,62.79,544445.0,60.0431,60.1196,60.0049,60.024,544445.0
2023-08-01 11:00:00,62.79,62.8,62.63,62.65,270698.0,60.024,60.0336,59.871,59.8902,270698.0
2023-08-01 11:30:00,62.65,62.68,62.6,62.67,235751.0,59.8902,59.9188,59.8424,59.9093,235751.0
2023-08-01 12:00:00,62.67,62.71,62.64,62.66,291785.0,59.9093,59.9475,59.8806,59.8997,291785.0
2023-08-01 12:30:00,62.65,62.67,62.62,62.66,264690.0,59.8902,59.9093,59.8615,59.8997,264690.0
2023-08-01 13:00:00,62.66,62.69,62.64,62.65,309437.0,59.8997,59.9284,59.8806,59.8902,309437.0
2023-08-01 13:30:00,62.66,62.66,62.62,62.63,307347.0,59.8997,59.8997,59.8615,59.871,307347.0
2023-08-01 14:00:00,62.64,62.69,62.63,62.64,277620.0,59.8806,59.9284,59.871,59.8806,277620.0
2023-08-01 14:30:00,62.64,62.65,62.61,62.62,226552.0,59.8806,59.8902,59.8519,59.8615,226552.0
2023-08-01 15:00:00,62.62,62.66,62.62,62.65,280204.0,59.8615,59.8997,59.8615,59.8902,280204.0
2023-08-01 15:30:00,62.65,62.7,62.64,62.66,1077140.0,59.8902,59.938,59.8806,59.8997,1077140.0
2023-08-02 09:30:00,61.92,62.06,61.85,61.87,1328656.0,59.1923,59.3262,59.1254,59.1445,1328656.0
2023-08-02 10:00:00,61.87,61.87,61.55,61.61,863821.0,59.1445,59.1445,58.8386,58.896,863821.0
2023-08-02 10:30:00,61.6,61.65,61.45,61.48,766860.0,58.8864,58.9342,58.743,58.7717,766860.0
2023-08-02 11:00:00,61.48,61.55,61.47,61.52,433973.0,58.7717,58.8386,58.7621,58.8099,433973.0
2023-08-02 11:30:00,61.52,61.62,61.51,61.55,870827.0,58.8099,58.9055,58.8004,58.8386,870827.0
2023-08-02 12:00:00,61.55,61.56,61.45,61.54,775052.0,58.8386,58.8482,58.743,58.8291,775052.0
2023-08-02 12:30:00,61.54,61.61,61.52,61.54,600794.0,58.8291,58.896,58.8099,58.8291,600794.0
2023-08-02 13:00:00,61.54,61.64,61.53,61.62,556002.0,58.8291,58.9247,58.8195,58.9055,556002.0
2023-08-02 13:30:00,61.62,61.66,61.54,61.55,977417.0,58.9055,58.9438,58.8291,58.8386,977417.0
2023-08-02 14:00:00,61.55,61.58,61.53,61.58,739119.0,58.8386,58.8673,58.8195,58.8673,739119.0
2023-08-02 14:30:00,61.57,61.58,61.51,61.57,758603.0,58.8577,58.8673,58.8004,58.8577,758603.0
2023-08-02 15:00:00,61.57,61.6,61.46,61.47,544434.0,58.8577,58.8864,58.7526,58.7621,544434.0
2023-08-02 15:30:00,61.47,61.53,61.45,61.48,1893412.0,58.7621,58.8195,58.743,58.7717,1893412.0
2023-08-03 09:30:00,60.87,60.96,60.8,60.88,454029.0,58.1886,58.2746,58.1217,58.1981,454029.0
2023-08-03 10:00:00,60.89,61.01,60.88,60.9,390698.0,58.2077,58.3224,58.1981,58.2173,390698.0
2023-08-03 10:30:00,60.89,61.05,60.88,61.04,351686.0,58.2077,58.3607,58.1981,58.3511,351686.0
2023-08-03 11:00:00,61.03,61.17,61.02,61.15,292051.0,58.3415,58.4754,58.332,58.4562,292051.0
2023-08-03 11:30:00,61.15,61.22,61.13,61.17,260909.0,58.4562,58.5232,58.4371,58.4754,260909.0
2023-08-03 12:00:00,61.17,61.21,61.13,61.19,182632.0,58.4754,58.5136,58.4371,58.4945,182632.0
2023-08-03 12:30:00,61.19,61.27,61.17,61.25,154479.0,58.4945,58.571,58.4754,58.5518,154479.0
2023-08-03 13:00:00,61.26,61.27,61.17,61.18,285524.0,58.5614,58.571,58.4754,58.4849,285524.0
2023-08-03 13:30:00,61.18,61.19,61.09,61.11,153369.0,58.4849,58.4945,58.3989,58.418,153369.0
2023-08-03 14:00:00,61.12,61.18,61.09,61.16,262576.0,58.4276,58.4849,58.3989,58.4658,262576.0
2023-08-03 14:30:00,61.17,61.18,61.13,61.16,180739.0,58.4754,58.4849,58.4371,58.4658,180739.0
2023-08-03 15:00:00,61.16,61.18,61.07,61.14,342816.0,58.4658,58.4849,58.3798,58.4467,342816.0
2023-08-03 15:30:00,61.14,61.23,61.12,61.18,851198.0,58.4467,58.5327,58.4276,58.4849,851198.0
2023-08-04 09:30:00,61.8,62.12,61.79,61.91,775829.0,59.0776,59.3835,59.0681,59.1828,775829.0
2023-08-04 10:00:00,61.9,62.06,61.8,62.03,354410.0,59.1732,59.3262,59.0776,59.2975,354410.0
2023-08-04 10:30:00,62.03,62.15,61.99,62.06,569294.0,59.2975,59.4122,59.2592,59.3262,569294.0
2023-08-04 11:00:00,62.06,62.13,61.99,62.13,414692.0,59.3262,59.3931,59.2592,59.3931,414692.0
2023-08-04 11:30:00,62.13,62.21,62.1,62.18,150710.0,59.3931,59.4696,59.3644,59.4409,150710.0
2023-08-04 12:00:00,62.17,62.24,62.11,62.23,212391.0,59.4313,59.4982,59.374,59.4887,212391.0
2023-08-04 12:30:00,62.23,62.29,62.21,62.26,215815.0,59.4887,59.546,59.4696,59.5173,215815.0
2023-08-04 13:00:00,62.26,62.27,62.18,62.2,253735.0,59.5173,59.5269,59.4409,59.46,253735.0
2023-08-04 13:30:00,62.19,62.22,62.1,62.11,342123.0,59.4504,59.4791,59.3644,59.374,342123.0
2023-08-04 14:00:00,62.1,62.1,61.82,61.83,471050.0,59.3644,59.3644,59.0967,59.1063,471050.0
2023-08-04 14:30:00,61.83,61.85,61.75,61.78,333769.0,59.1063,59.1254,59.0298,59.0585,333769.0
2023-08-04 15:00:00,61.78,61.83,61.75,61.79,364652.0,59.0585,59.1063,59.0298,59.0681,364652.0
2023-08-04 15:30:00,61.8,61.82,61.71,61.79,762398.0,59.0776,59.0967,58.9916,59.0681,762398.0
2023-08-07 09:30:00,62.28,62.36,62.18,62.18,204966.0,59.5365,59.6129,59.4409,59.4409,204966.0
2023-08-07 10:00:00,62.17,62.3,62.11,62.3,168407.0,59.4313,59.5556,59.374,59.5556,168407.0
2023-08-07 10:30:00,62.3,62.32,62.21,62.23,262175.0,59.5556,59.5747,59.4696,59.4887,262175.0
2023-08-07 11:00:00,62.22,62.29,62.19,62.24,243748.0,59.4791,59.546,59.4504,59.4982,243748.0
2023-08-07 11:30:00,62.24,62.28,62.2,62.27,232079.0,59.4982,59.5365,59.46,59.5269,232079.0
2023-08-07 12:00:00,62.28,62.29,62.2,62.26,528273.0,59.5365,59.546,59.46,59.5173,528273.0
2023-08-07 12:30:00,62.26,62.27,62.19,62.26,207520.0,59.5173,59.5269,59.4504,59.5173,207520.0
2023-08-07 13:00:00,62.26,62.28,62.23,62.23,247425.0,59.5173,59.5365,59.4887,59.4887,247425.0
2023-08-07 13:30:00,62.23,62.28,62.23,62.28,232066.0,59.4887,59.5365,59.4887,59.5365,232066.0
2023-08-07 14:00:00,62.28,62.31,62.22,62.22,191772.0,59.5365,59.5651,59.4791,59.4791,191772.0
2023-08-07 14:30:00,62.22,62.29,62.22,62.27,131303.0,59.4791,59.546,59.4791,59.5269,131303.0
2023-08-07 15:00:00,62.27,62.29,62.23,62.24,147726.0,59.5269,59.546,59.4887,59.4982,147726.0
2023-08-07 15:30:00,62.23,62.32,62.23,62.3,814560.0,59.4887,59.5747,59.4887,59.5556,814560.0
2023-08-08 09:30:00,61.65,61.68,61.51,61.54,631371.0,58.9342,58.9629,58.8004,58.8291,631371.0
2023-08-08 10:00:00,61.53,61.57,61.48,61.57,354330.0,58.8195,58.8577,58.7717,58.8577,354330.0
2023-08-08 10:30:00,61.57,61.6,61.52,61.55,248015.0,58.8577,58.8864,58.8099,58.8386,248015.0
2023-08-08 11:00:00,61.55,61.59,61.51,61.58,338726.0,58.8386,58.8769,58.8004,58.8673,338726.0
2023-08-08 11:30:00,61.58,61.63,61.57,61.62,518768.0,58.8673,58.9151,58.8577,58.9055,518768.0
2023-08-08 12:00:00,61.61,61.66,61.61,61.65,188038.0,58.896,58.9438,58.896,58.9342,188038.0
2023-08-08 12:30:00,61.65,61.68,61.58,61.61,197742.0,58.9342,58.9629,58.8673,58.896,197742.0
2023-08-08 13:00:00,61.62,61.69,61.61,61.66,272050.0,58.9055,58.9725,58.896,58.9438,272050.0
2023-08-08 13:30:00,61.66,61.7,61.63,61.68,153493.0,58.9438,58.982,58.9151,58.9629,153493.0
2023-08-08 14:00:00,61.68,61.7,61.64,61.68,192293.0,58.9629,58.982,58.9247,58.9629,192293.0
2023-08-08 14:30:00,61.68,61.75,61.65,61.73,188214.0,58.9629,59.0298,58.9342,59.0107,188214.0
2023-08-08 15:00:00,61.74,61.76,61.71,61.76,257654.0,59.0203,59.0394,58.9916,59.0394,257654.0
2023-08-08 15:30:00,61.76,61.78,61.7,61.75,626739.0,59.0394,59.0585,58.982,59.0298,626739.0
2023-08-09 09:30:00,61.52,61.57,61.44,61.48,493557.0,58.8099,58.8577,58.7335,58.7717,493557.0
2023-08-09 10:00:00,61.48,61.56,61.47,61.5,194178.0,58.7717,58.8482,58.7621,58.7908,194178.0
2023-08-09 10:30:00,61.49,61.49,61.34,61.36,196463.0,58.7813,58.7813,58.6379,58.657,196463.0
2023-08-09 11:00:00,61.36,61.37,61.13,61.18,521417.0,58.657,58.6666,58.4371,58.4849,521417.0
2023-08-09 11:30:00,61.17,61.25,61.12,61.14,259551.0,58.4754,58.5518,58.4276,58.4467,259551.0
2023-08-09 12:00:00,61.13,61.26,61.12,61.22,247897.0,58.4371,58.5614,58.4276,58.5232,247897.0
2023-08-09 12:30:00,61.23,61.25,61.2,61.21,372611.0,58.5327,58.5518,58.504,58.5136,372611.0
2023-08-09 13:00:00,61.21,61.33,61.19,61.28,264960.0,58.5136,58.6283,58.4945,58.5805,264960.0
2023-08-09 13:30:00,61.28,61.33,61.28,61.31,195219.0,58.5805,58.6283,58.5805,58.6092,195219.0
2023-08-09 14:00:00,61.3,61.4,61.3,61.39,157595.0,58.5996,58.6952,58.5996,58.6857,157595.0
2023-08-09 14:30:00,61.39,61.41,61.34,61.37,178045.0,58.6857,58.7048,58.6379,58.6666,178045.0
2023-08-09 15:00:00,61.37,61.39,61.29,61.34,259936.0,58.6666,58.6857,58.5901,58.6379,259936.0
2023-08-09 15:30:00,61.34,61.35,61.18,61.21,697514.0,58.6379,58.6474,58.4849,58.5136,697514.0
2023-08-10 09:30:00,61.93,62.15,61.88,62.15,433893.0,59.2019,59.4122,59.1541,59.4122,433893.0
2023-08-10 10:00:00,62.15,62.19,62.04,62.08,756905.0,59.4122,59.4504,59.307,59.3453,756905.0
2023-08-10 10:30:00,62.07,62.11,61.88,61.91,445887.0,59.3357,59.374,59.1541,59.1828,445887.0
2023-08-10 11:00:00,61.91,61.95,61.83,61.95,488552.0,59.1828,59.221,59.1063,59.221,488552.0
2023-08-10 11:30:00,61.94,61.98,61.81,61.85,277896.0,59.2114,59.2497,59.0872,59.1254,277896.0
2023-08-10 12:00:00,61.85,61.86,61.74,61.79,301452.0,59.1254,59.135,59.0203,59.0681,301452.0
2023-08-10 12:30:00,61.79,61.86,61.65,61.68,395107.0,59.0681,59.135,58.9342,58.9629,395107.0
2023-08-10 13:00:00,61.68,61.7,61.61,61.63,391840.0,58.9629,58.982,58.896,58.9151,391840.0
2023-08-10 13:30:00,61.62,61.63,61.51,61.52,276625.0,58.9055,58.9151,58.8004,58.8099,276625.0
2023-08-10 14:00:00,61.53,61.63,61.51,61.56,692230.0,58.8195,58.9151,58.8004,58.8482,692230.0
2023-08-10 14:30:00,61.57,61.61,61.51,61.61,533043.0,58.8577,58.896,58.8004,58.896,533043.0
2023-08-10 15:00:00,61.6,61.61,61.46,61.48,588602.0,58.8864,58.896,58.7526,58.7717,588602.0
2023-08-10 15:30:00,61.48,61.51,61.43,61.48,1127724.0,58.7717,58.8004,58.7239,58.7717,1127724.0
2023-08-11 09:30:00,61.48,61.54,61.4,61.47,255811.0,58.7717,58.8291,58.6952,58.7621,255811.0
2023-08-11 10:00:00,61.46,61.62,61.45,61.57,382300.0,58.7526,58.9055,58.743,58.8577,382300.0
2023-08-11 10:30:00,61.57,61.64,61.51,61.51,313517.0,58.8577,58.9247,58.8004,58.8004,313517.0
2023-08-11 11:00:00,61.51,61.52,61.35,61.36,149486.0,58.8004,58.8099,58.6474,58.657,149486.0
2023-08-11 11:30:00,61.36,61.39,61.31,61.39,172772.0,58.657,58.6857,58.6092,58.6857,172772.0
2023-08-11 12:00:00,61.39,61.47,61.37,61.42,208818.0,58.6857,58.7621,58.6666,58.7144,208818.0
2023-08-11 12:30:00,61.42,61.45,61.37,61.39,222587.0,58.7144,58.743,58.6666,58.6857,222587.0
2023-08-11 13:00:00,61.39,61.45,61.36,61.43,466526.0,58.6857,58.743,58.657,58.7239,466526.0
2023-08-11 13:30:00,61.42,61.44,61.32,61.35,438376.0,58.7144,58.7335,58.6188,58.6474,438376.0
2023-08-11 14:00:00,61.34,61.43,61.33,61.37,664769.0,58.6379,58.7239,58.6283,58.6666,664769.0
2023-08-11 14:30:00,61.38,61.41,61.35,61.4,139367.0,58.6761,58.7048,58.6474,58.6952,139367.0
2023-08-11 15:00:00,61.4,61.4,61.33,61.38,142892.0,58.6952,58.6952,58.6283,58.6761,142892.0
2023-08-11 15:30:00,61.37,61.4,61.32,61.38,878639.0,58.6666,58.6952,58.6188,58.6761,878639.0
2023-08-14 09:30:00,60.57,60.61,60.46,60.58,678220.0,57.9018,57.94,57.7966,57.9114,678220.0
2023-08-14 10:00:00,60.58,60.78,60.57,60.7,483217.0,57.9114,58.1025,57.9018,58.0261,483217.0
2023-08-14 10:30:00,60.7,60.84,60.69,60.79,310309.0,58.0261,58.1599,58.0165,58.1121,310309.0
2023-08-14 11:00:00,60.79,60.84,60.74,60.83,362414.0,58.1121,58.1599,58.0643,58.1503,362414.0
2023-08-14 11:30:00,60.83,60.87,60.8,60.82,220001.0,58.1503,58.1886,58.1217,58.1408,220001.0
2023-08-14 12:00:00,60.82,60.85,60.75,60.8,202826.0,58.1408,58.1695,58.0739,58.1217,202826.0
2023-08-14 12:30:00,60.79,60.83,60.77,60.8,176474.0,58.1121,58.1503,58.093,58.1217,176474.0
2023-08-14 13:00:00,60.8,60.85,60.8,60.83,241888.0,58.1217,58.1695,58.1217,58.1503,241888.0
2023-08-14 13:30:00,60.83,60.84,60.73,60.75,715276.0,58.1503,58.1599,58.0547,58.0739,715276.0
2023-08-14 14:00:00,60.75,60.76,60.71,60.74,194881.0,58.0739,58.0834,58.0356,58.0643,194881.0
2023-08-14 14:30:00,60.74,60.74,60.69,60.7,276285.0,58.0643,58.0643,58.0165,58.0261,276285.0
2023-08-14 15:00:00,60.7,60.76,60.68,60.76,304845.0,58.0261,58.0834,58.0069,58.0834,304845.0
2023-08-14 15:30:00,60.75,60.85,60.74,60.85,912391.0,58.0739,58.1695,58.0643,58.1695,912391.0
2023-08-15 09:30:00,60.46,60.46,60.34,60.42,360306.0,57.7966,57.7966,57.6819,57.7584,360306.0
2023-08-15 10:00:00,60.4,60.42,60.24,60.29,662198.0,57.7393,57.7584,57.5863,57.6341,662198.0
2023-08-15 10:30:00,60.28,60.36,60.23,60.31,321240.0,57.6246,57.701,57.5768,57.6532,321240.0
2023-08-15 11:00:00,60.3,60.36,60.23,60.28,385393.0,57.6437,57.701,57.5768,57.6246,385393.0
2023-08-15 11:30:00,60.28,60.31,60.25,60.3,330356.0,57.6246,57.6532,57.5959,57.6437,330356.0
2023-08-15 12:00:00,60.3,60.32,60.2,60.21,337438.0,57.6437,57.6628,57.5481,57.5577,337438.0
2023-08-15 12:30:00,60.21,60.21,60.13,60.16,346337.0,57.5577,57.5577,57.4812,57.5099,346337.0
2023-08-15 13:00:00,60.17,60.21,60.14,60.2,223047.0,57.5194,57.5577,57.4907,57.5481,223047.0
2023-08-15 13:30:00,60.2,60.22,60.16,60.22,510919.0,57.5481,57.5672,57.5099,57.5672,510919.0
2023-08-15 14:00:00,60.22,60.22,60.19,60.19,534771.0,57.5672,57.5672,57.5385,57.5385,534771.0
2023-08-15 14:30:00,60.2,60.24,60.17,60.18,862948.0,57.5481,57.5863,57.5194,57.529,862948.0
2023-08-15 15:00:00,60.19,60.2,60.08,60.09,1034700.0,57.5385,57.5481,57.4334,57.4429,1034700.0
2023-08-15 15:30:00,60.09,60.19,60.07,60.17,1305399.0,57.4429,57.5385,57.4238,57.5194,1305399.0
2023-08-16 09:30:00,59.72,59.94,59.68,59.82,677847.0,57.0892,57.2995,57.051,57.1848,677847.0
2023-08-16 10:00:00,59.81,59.89,59.77,59.82,244011.0,57.1753,57.2518,57.137,57.1848,244011.0
2023-08-16 10:30:00,59.81,59.9,59.77,59.9,379561.0,57.1753,57.2613,57.137,57.2613,379561.0
2023-08-16 11:00:00,59.89,59.93,59.82,59.84,266604.0,57.2518,57.29,57.1848,57.204,266604.0
2023-08-16 11:30:00,59.84,59.86,59.76,59.79,250907.0,57.204,57.2231,57.1275,57.1562,250907.0
2023-08-16 12:00:00,59.78,59.82,59.71,59.72,389078.0,57.1466,57.1848,57.0797,57.0892,389078.0
2023-08-16 12:30:00,59.72,59.76,59.68,59.7,140971.0,57.0892,57.1275,57.051,57.0701,140971.0
2023-08-16 13:00:00,59.7,59.71,59.58,59.64,439657.0,57.0701,57.0797,56.9554,57.0128,439657.0
2023-08-16 13:30:00,59.63,59.7,59.61,59.69,383282.0,57.0032,57.0701,56.9841,57.0606,383282.0
2023-08-16 14:00:00,59.68,59.74,59.53,59.68,427050.0,57.051,57.1084,56.9076,57.051,427050.0
2023-08-16 14:30:00,59.69,59.73,59.57,59.6,293578.0,57.0606,57.0988,56.9458,56.9745,293578.0
2023-08-16 15:00:00,59.6,59.6,59.41,59.43,388991.0,56.9745,56.9745,56.7929,56.812,388991.0
2023-08-16 15:30:00,59.43,59.48,59.4,59.41,1161950.0,56.812,56.8598,56.7833,56.7929,1161950.0
2023-08-17 09:30:00,59.69,59.75,59.52,59.55,604083.0,57.0606,57.1179,56.898,56.9267,604083.0
2023-08-17 10:00:00,59.55,59.58,59.44,59.45,719915.0,56.9267,56.9554,56.8216,56.8311,719915.0
2023-08-17 10:30:00,59.44,59.55,59.36,59.51,497585.0,56.8216,56.9267,56.7451,56.8885,497585.0
2023-08-17 11:00:00,59.51,59.51,59.36,59.38,315319.0,56.8885,56.8885,56.7451,56.7642,315319.0
2023-08-17 11:30:00,59.38,59.41,59.3,59.34,496711.0,56.7642,56.7929,56.6877,56.726,496711.0
2023-08-17 12:00:00,59.34,59.46,59.3,59.44,302863.0,56.726,56.8407,56.6877,56.8216,302863.0
2023-08-17 12:30:00,59.44,59.45,59.36,59.42,235853.0,56.8216,56.8311,56.7451,56.8025,235853.0
2023-08-17 13:00:00,59.42,59.43,59.28,59.29,315878.0,56.8025,56.812,56.6686,56.6782,315878.0
2023-08-17 13:30:00,59.28,59.29,59.19,59.21,398801.0,56.6686,56.6782,56.5826,56.6017,398801.0
2023-08-17 14:00:00,59.21,59.21,59.14,59.2,380474.0,56.6017,56.6017,56.5348,56.5921,380474.0
2023-08-17 14:30:00,59.2,59.2,59.07,59.11,534691.0,56.5921,56.5921,56.4679,56.5061,534691.0
2023-08-17 15:00:00,59.11,59.21,59.07,59.21,767672.0,56.5061,56.6017,56.4679,56.6017,767672.0
2023-08-17 15:30:00,59.21,59.24,59.14,59.18,1187504.0,56.6017,56.6304,56.5348,56.573,1187504.0
2023-08-18 09:30:00,59.07,59.21,59.04,59.11,506572.0,56.4679,56.6017,56.4392,56.5061,506572.0
2023-08-18 10:00:00,59.1,59.2,59.05,59.15,271191.0,56.4966,56.5921,56.4488,56.5443,271191.0
2023-08-18 10:30:00,59.14,59.29,59.12,59.29,440554.0,56.5348,56.6782,56.5157,56.6782,440554.0
2023-08-18 11:00:00,59.29,59.35,59.25,59.3,350795.0,56.6782,56.7355,56.6399,56.6877,350795.0
2023-08-18 11:30:00,59.31,59.43,59.25,59.42,279319.0,56.6973,56.812,56.6399,56.8025,279319.0
2023-08-18 12:00:00,59.42,59.43,59.37,59.37,148033.0,56.8025,56.812,56.7547,56.7547,148033.0
2023-08-18 12:30:00,59.37,59.44,59.35,59.43,118932.0,56.7547,56.8216,56.7355,56.812,118932.0
2023-08-18 13:00:00,59.43,59.47,59.32,59.4,193896.0,56.812,56.8503,56.7069,56.7833,193896.0
2023-08-18 13:30:00,59.4,59.46,59.38,59.42,127891.0,56.7833,56.8407,56.7642,56.8025,127891.0
2023-08-18 14:00:00,59.42,59.43,59.37,59.4,165452.0,56.8025,56.812,56.7547,56.7833,165452.0
2023-08-18 14:30:00,59.4,59.45,59.35,59.36,248268.0,56.7833,56.8311,56.7355,56.7451,248268.0
2023-08-18 15:00:00,59.35,59.37,59.31,59.37,199689.0,56.7355,56.7547,56.6973,56.7547,199689.0
2023-08-18 15:30:00,59.37,59.45,59.3,59.33,637081.0,56.7547,56.8311,56.6877,56.7164,637081.0
2023-08-21 09:30:00,59.32,59.39,59.27,59.36,216540.0,56.7069,56.7738,56.6591,56.7451,216540.0
2023-08-21 10:00:00,59.36,59.37,59.17,59.19,194652.0,56.7451,56.7547,56.5635,56.5826,194652.0
2023-08-21 10:30:00,59.18,59.23,59.15,59.19,249443.0,56.573,56.6208,56.5443,56.5826,249443.0
2023-08-21 11:00:00,59.19,59.22,59.1,59.16,193399.0,56.5826,56.6113,56.4966,56.5539,193399.0
2023-08-21 11:30:00,59.16,59.2,59.1,59.14,234990.0,56.5539,56.5921,56.4966,56.5348,234990.0
2023-08-21 12:00:00,59.14,59.25,59.13,59.25,188149.0,56.5348,56.6399,56.5252,56.6399,188149.0
2023-08-21 12:30:00,59.25,59.29,59.22,59.28,254170.0,56.6399,56.6782,56.6113,56.6686,254170.0
2023-08-21 13:00:00,59.29,59.39,59.25,59.36,183306.0,56.6782,56.7738,56.6399,56.7451,183306.0
2023-08-21 13:30:00,59.36,59.39,59.32,59.35,328092.0,56.7451,56.7738,56.7069,56.7355,328092.0
2023-08-21 14:00:00,59.36,59.39,59.34,59.36,135244.0,56.7451,56.7738,56.726,56.7451,135244.0
2023-08-21 14:30:00,59.37,59.43,59.35,59.43,189457.0,56.7547,56.812,56.7355,56.812,189457.0
2023-08-21 15:00:00,59.43,59.47,59.42,59.43,216342.0,56.812,56.8503,56.8025,56.812,216342.0
2023-08-21 15:30:00,59.43,59.44,59.36,59.38,783461.0,56.812,56.8216,56.7451,56.7642,783461.0
2023-08-22 09:30:00,60.0,60.01,59.76,59.79,447406.0,57.3569,57.3665,57.1275,57.1562,447406.0
2023-08-22 10:00:00,59.79,59.88,59.76,59.77,210628.0,57.1562,57.2422,57.1275,57.137,210628.0
2023-08-22 10:30:00,59.77,59.86,59.71,59.83,365927.0,57.137,57.2231,57.0797,57.1944,365927.0
2023-08-22 11:00:00,59.83,59.85,59.77,59.8,162227.0,57.1944,57.2135,57.137,57.1657,162227.0
2023-08-22 11:30:00,59.8,59.85,59.75,59.77,328691.0,57.1657,57.2135,57.1179,57.137,328691.0
2023-08-22 12:00:00,59.76,59.78,59.68,59.74,190714.0,57.1275,57.1466,57.051,57.1084,190714.0
2023-08-22 12:30:00,59.74,59.78,59.71,59.74,376901.0,57.1084,57.1466,57.0797,57.1084,376901.0
2023-08-22 13:00:00,59.73,59.74,59.67,59.72,503318.0,57.0988,57.1084,57.0414,57.0892,503318.0
2023-08-22 13:30:00,59.72,59.72,59.64,59.68,439715.0,57.0892,57.0892,57.0128,57.051,439715.0
2023-08-22 14:00:00,59.68,59.71,59.64,59.7,238015.0,57.051,57.0797,57.0128,57.0701,238015.0
2023-08-22 14:30:00,59.71,59.73,59.68,59.72,274611.0,57.0797,57.0988,57.051,57.0892,274611.0
2023-08-22 15:00:00,59.72,59.76,59.68,59.68,303412.0,57.0892,57.1275,57.051,57.051,303412.0
2023-08-22 15:30:00,59.68,59.68,59.61,59.67,906000.0,57.051,57.051,56.9841,57.0414,906000.0
2023-08-23 09:30:00,60.16,60.38,60.15,60.35,525073.0,57.5099,57.7202,57.5003,57.6915,525073.0
2023-08-23 10:00:00,60.35,60.39,60.3,60.39,768276.0,57.6915,57.7297,57.6437,57.7297,768276.0
2023-08-23 10:30:00,60.39,60.46,60.33,60.44,244626.0,57.7297,57.7966,57.6724,57.7775,244626.0
2023-08-23 11:00:00,60.45,60.53,60.44,60.53,282308.0,57.7871,57.8636,57.7775,57.8636,282308.0
2023-08-23 11:30:00,60.53,60.53,60.46,60.5,212127.0,57.8636,57.8636,57.7966,57.8349,212127.0
2023-08-23 12:00:00,60.5,60.51,60.46,60.47,282279.0,57.8349,57.8444,57.7966,57.8062,282279.0
2023-08-23 12:30:00,60.47,60.53,60.45,60.49,220343.0,57.8062,57.8636,57.7871,57.8253,220343.0
2023-08-23 13:00:00,60.48,60.62,60.48,60.61,236973.0,57.8158,57.9496,57.8158,57.94,236973.0
2023-08-23 13:30:00,60.61,60.64,60.56,60.57,168968.0,57.94,57.9687,57.8922,57.9018,168968.0
2023-08-23 14:00:00,60.57,60.58,60.5,60.52,149514.0,57.9018,57.9114,57.8349,57.854,149514.0
2023-08-23 14:30:00,60.52,60.53,60.48,60.5,216025.0,57.854,57.8636,57.8158,57.8349,216025.0
2023-08-23 15:00:00,60.5,60.53,60.46,60.52,251448.0,57.8349,57.8636,57.7966,57.854,251448.0
2023-08-23 15:30:00,60.51,60.52,60.42,60.45,994980.0,57.8444,57.854,57.7584,57.7871,994980.0
2023-08-24 09:30:00,60.13,60.25,60.04,60.25,323538.0,57.4812,57.5959,57.3951,57.5959,323538.0
2023-08-24 10:00:00,60.25,60.28,60.06,60.06,546157.0,57.5959,57.6246,57.4143,57.4143,546157.0
2023-08-24 10:30:00,60.05,60.09,59.99,60.0,518400.0,57.4047,57.4429,57.3473,57.3569,518400.0
2023-08-24 11:00:00,60.0,60.0,59.9,59.95,472460.0,57.3569,57.3569,57.2613,57.3091,472460.0
2023-08-24 11:30:00,59.94,59.94,59.79,59.8,243832.0,57.2995,57.2995,57.1562,57.1657,243832.0
2023-08-24 12:00:00,59.8,59.89,59.8,59.86,233774.0,57.1657,57.2518,57.1657,57.2231,233774.0
2023-08-24 12:30:00,59.87,59.92,59.84,59.84,152194.0,57.2326,57.2804,57.204,57.204,152194.0
2023-08-24 13:00:00,59.84,59.89,59.81,59.87,203682.0,57.204,57.2518,57.1753,57.2326,203682.0
2023-08-24 13:30:00,59.86,59.88,59.81,59.84,364899.0,57.2231,57.2422,57.1753,57.204,364899.0
2023-08-24 14:00:00,59.84,59.91,59.8,59.81,380997.0,57.204,57.2709,57.1657,57.1753,380997.0
2023-08-24 14:30:00,59.8,59.83,59.72,59.76,227427.0,57.1657,57.1944,57.0892,57.1275,227427.0
2023-08-24 15:00:00,59.76,59.8,59.73,59.74,389189.0,57.1275,57.1657,57.0988,57.1084,389189.0
2023-08-24 15:30:00,59.75,59.77,59.64,59.66,1268432.0,57.1179,57.137,57.0128,57.0319,1268432.0
2023-08-25 09:30:00,59.9,59.96,59.89,59.95,327007.0,57.2613,57.3187,57.2518,57.3091,327007.0
2023-08-25 10:00:00,59.94,60.19,59.7,59.72,600869.0,57.2995,57.5385,57.0701,57.0892,600869.0
2023-08-25 10:30:00,59.71,59.76,59.53,59.55,232002.0,57.0797,57.1275,56.9076,56.9267,232002.0
2023-08-25 11:00:00,59.57,59.81,59.54,59.81,365345.0,56.9458,57.1753,56.9172,57.1753,365345.0
2023-08-25 11:30:00,59.81,59.9,59.74,59.77,289056.0,57.1753,57.2613,57.1084,57.137,289056.0
2023-08-25 12:00:00,59.77,59.93,59.77,59.93,120341.0,57.137,57.29,57.137,57.29,120341.0
2023-08-25 12:30:00,59.93,59.97,59.86,59.92,245939.0,57.29,57.3282,57.2231,57.2804,245939.0
2023-08-25 13:00:00,59.92,59.96,59.85,59.89,157939.0,57.2804,57.3187,57.2135,57.2518,157939.0
2023-08-25 13:30:00,59.89,59.9,59.83,59.9,171740.0,57.2518,57.2613,57.1944,57.2613,171740.0
2023-08-25 14:00:00,59.9,60.04,59.9,60.04,179614.0,57.2613,57.3951,57.2613,57.3951,179614.0
2023-08-25 14:30:00,60.04,60.08,60.0,60.05,231436.0,57.3951,57.4334,57.3569,57.4047,231436.0
2023-08-25 15:00:00,60.05,60.07,59.99,60.02,207363.0,57.4047,57.4238,57.3473,57.376,207363.0
2023-08-25 15:30:00,60.02,60.05,59.94,59.96,867577.0,57.376,57.4047,57.2995,57.3187,867577.0
2023-08-28 09:30:00,60.5,60.62,60.48,60.59,334650.0,57.8349,57.9496,57.8158,57.9209,334650.0
2023-08-28 10:00:00,60.6,60.64,60.55,60.64,316729.0,57.9305,57.9687,57.8827,57.9687,316729.0
2023-08-28 10:30:00,60.64,60.66,60.49,60.53,123394.0,57.9687,57.9878,57.8253,57.8636,123394.0
2023-08-28 11:00:00,60.54,60.59,60.5,60.57,191400.0,57.8731,57.9209,57.8349,57.9018,191400.0
2023-08-28 11:30:00,60.56,60.62,60.54,60.62,222185.0,57.8922,57.9496,57.8731,57.9496,222185.0
2023-08-28 12:00:00,60.62,60.63,60.58,60.61,265472.0,57.9496,57.9592,57.9114,57.94,265472.0
2023-08-28 12:30:00,60.6,60.7,60.59,60.7,216431.0,57.9305,58.0261,57.9209,58.0261,216431.0
2023-08-28 13:00:00,60.69,60.72,60.65,60.69,233982.0,58.0165,58.0452,57.9783,58.0165,233982.0
2023-08-28 13:30:00,60.7,60.72,60.58,60.6,187079.0,58.0261,58.0452,57.9114,57.9305,187079.0
2023-08-28 14:00:00,60.61,60.63,60.59,60.62,152141.0,57.94,57.9592,57.9209,57.9496,152141.0
2023-08-28 14:30:00,60.62,60.66,60.6,60.65,125512.0,57.9496,57.9878,57.9305,57.9783,125512.0
2023-08-28 15:00:00,60.65,60.66,60.6,60.64,169793.0,57.9783,57.9878,57.9305,57.9687,169793.0
2023-08-28 15:30:00,60.64,60.74,60.62,60.69,615227.0,57.9687,58.0643,57.9496,58.0165,615227.0
2023-08-29 09:30:00,60.21,60.47,60.19,60.43,283831.0,57.5577,57.8062,57.5385,57.768,283831.0
2023-08-29 10:00:00,60.43,60.75,60.43,60.71,482430.0,57.768,58.0739,57.768,58.0356,482430.0
2023-08-29 10:30:00,60.71,60.73,60.62,60.69,299726.0,58.0356,58.0547,57.9496,58.0165,299726.0
2023-08-29 11:00:00,60.69,60.84,60.66,60.83,133669.0,58.0165,58.1599,57.9878,58.1503,133669.0
2023-08-29 11:30:00,60.83,60.92,60.82,60.86,171760.0,58.1503,58.2364,58.1408,58.179,171760.0
2023-08-29 12:00:00,60.86,60.94,60.84,60.92,189630.0,58.179,58.2555,58.1599,58.2364,189630.0
2023-08-29 12:30:00,60.93,61.0,60.92,60.99,317559.0,58.2459,58.3129,58.2364,58.3033,317559.0
2023-08-29 13:00:00,60.98,61.07,60.98,61.02,291800.0,58.2937,58.3798,58.2937,58.332,291800.0
2023-08-29 13:30:00,61.02,61.08,61.01,61.05,169311.0,58.332,58.3893,58.3224,58.3607,169311.0
2023-08-29 14:00:00,61.05,61.05,60.98,61.01,224280.0,58.3607,58.3607,58.2937,58.3224,224280.0
2023-08-29 14:30:00,61.01,61.09,61.0,61.07,295674.0,58.3224,58.3989,58.3129,58.3798,295674.0
2023-08-29 15:00:00,61.07,61.14,61.03,61.13,219109.0,58.3798,58.4467,58.3415,58.4371,219109.0
2023-08-29 15:30:00,61.13,61.13,61.06,61.1,758793.0,58.4371,58.4371,58.3702,58.4084,758793.0
2023-08-30 09:30:00,60.98,61.15,60.96,61.13,422738.0,58.2937,58.4562,58.2746,58.4371,422738.0
2023-08-30 10:00:00,61.12,61.12,60.85,60.87,444457.0,58.4276,58.4276,58.1695,58.1886,444457.0
2023-08-30 10:30:00,60.87,60.96,60.86,60.95,223942.0,58.1886,58.2746,58.179,58.2651,223942.0
2023-08-30 11:00:00,60.95,60.98,60.9,60.95,167020.0,58.2651,58.2937,58.2173,58.2651,167020.0
2023-08-30 11:30:00,60.95,60.98,60.91,60.94,394637.0,58.2651,58.2937,58.2268,58.2555,394637.0
2023-08-30 12:00:00,60.94,60.97,60.9,60.96,290129.0,58.2555,58.2842,58.2173,58.2746,290129.0
2023-08-30 12:30:00,60.97,60.98,60.93,60.98,353713.0,58.2842,58.2937,58.2459,58.2937,353713.0
2023-08-30 13:00:00,60.98,61.01,60.95,60.98,657819.0,58.2937,58.3224,58.2651,58.2937,657819.0
2023-08-30 13:30:00,60.98,61.0,60.88,60.91,474608.0,58.2937,58.3129,58.1981,58.2268,474608.0
2023-08-30 14:00:00,60.91,60.93,60.86,60.88,161818.0,58.2268,58.2459,58.179,58.1981,161818.0
2023-08-30 14:30:00,60.87,60.97,60.87,60.96,164215.0,58.1886,58.2842,58.1886,58.2746,164215.0
2023-08-30 15:00:00,60.96,60.98,60.91,60.93,141449.0,58.2746,58.2937,58.2268,58.2459,141449.0
2023-08-30 15:30:00,60.92,60.99,60.91,60.99,454873.0,58.2364,58.3033,58.2268,58.3033,454873.0
2023-08-31 09:30:00,61.49,61.58,61.44,61.55,560393.0,58.7813,58.8673,58.7335,58.8386,560393.0
2023-08-31 10:00:00,61.54,61.63,61.53,61.59,180800.0,58.8291,58.9151,58.8195,58.8769,180800.0
2023-08-31 10:30:00,61.59,61.64,61.53,61.62,250263.0,58.8769,58.9247,58.8195,58.9055,250263.0
2023-08-31 11:00:00,61.61,61.64,61.5,61.54,348734.0,58.896,58.9247,58.7908,58.8291,348734.0
2023-08-31 11:30:00,61.54,61.54,61.42,61.51,465602.0,58.8291,58.8291,58.7144,58.8004,465602.0
2023-08-31 12:00:00,61.51,61.57,61.45,61.47,387909.0,58.8004,58.8577,58.743,58.7621,387909.0
2023-08-31 12:30:00,61.48,61.51,61.43,61.47,389056.0,58.7717,58.8004,58.7239,58.7621,389056.0
2023-08-31 13:00:00,61.46,61.58,61.45,61.56,417457.0,58.7526,58.8673,58.743,58.8482,417457.0
2023-08-31 13:30:00,61.57,61.6,61.54,61.59,231663.0,58.8577,58.8864,58.8291,58.8769,231663.0
2023-08-31 14:00:00,61.59,61.67,61.58,61.65,162523.0,58.8769,58.9533,58.8673,58.9342,162523.0
2023-08-31 14:30:00,61.65,61.65,61.53,61.54,266591.0,58.9342,58.9342,58.8195,58.8291,266591.0
2023-08-31 15:00:00,61.54,61.63,61.53,61.61,322428.0,58.8291,58.9151,58.8195,58.896,322428.0
2023-08-31 15:30:00,61.61,61.72,61.6,61.63,1482419.0,58.896,59.0011,58.8864,58.9151,1482419.0
2023-09-01 09:30:00,62.52,62.52,62.07,62.18,490907.0,59.7659,59.7659,59.3357,59.4409,490907.0
2023-09-01 10:00:00,62.18,62.3,61.98,62.15,468888.0,59.4409,59.5556,59.2497,59.4122,468888.0
2023-09-01 10:30:00,62.14,62.14,61.96,62.0,265560.0,59.4026,59.4026,59.2306,59.2688,265560.0
2023-09-01 11:00:00,62.0,62.02,61.89,61.89,196025.0,59.2688,59.2879,59.1636,59.1636,196025.0
2023-09-01 11:30:00,61.9,61.93,61.85,61.86,239269.0,59.1732,59.2019,59.1254,59.135,239269.0
2023-09-01 12:00:00,61.85,61.96,61.8,61.94,263800.0,59.1254,59.2306,59.0776,59.2114,263800.0
2023-09-01 12:30:00,61.94,61.98,61.88,61.97,309702.0,59.2114,59.2497,59.1541,59.2401,309702.0
2023-09-01 13:00:00,61.97,61.97,61.92,61.95,569270.0,59.2401,59.2401,59.1923,59.221,569270.0
2023-09-01 13:30:00,61.95,62.0,61.94,61.99,756270.0,59.221,59.2688,59.2114,59.2592,756270.0
2023-09-01 14:00:00,61.98,61.99,61.91,61.93,143621.0,59.2497,59.2592,59.1828,59.2019,143621.0
2023-09-01 14:30:00,61.93,61.98,61.9,61.98,149211.0,59.2019,59.2497,59.1732,59.2497,149211.0
2023-09-01 15:00:00,61.98,62.0,61.96,61.98,196074.0,59.2497,59.2688,59.2306,59.2497,196074.0
2023-09-01 15:30:00,61.98,62.06,61.96,62.05,639362.0,59.2497,59.3262,59.2306,59.3166,639362.0
2023-09-05 09:30:00,62.22,62.24,62.11,62.15,640750.0,59.4791,59.4982,59.374,59.4122,640750.0
2023-09-05 10:00:00,62.14,62.21,62.05,62.17,824179.0,59.4026,59.4696,59.3166,59.4313,824179.0
2023-09-05 10:30:00,62.17,62.18,62.01,62.07,350888.0,59.4313,59.4409,59.2784,59.3357,350888.0
2023-09-05 11:00:00,62.08,62.17,62.07,62.11,122117.0,59.3453,59.4313,59.3357,59.374,122117.0
2023-09-05 11:30:00,62.11,62.2,62.09,62.17,226358.0,59.374,59.46,59.3548,59.4313,226358.0
2023-09-05 12:00:00,62.17,62.23,62.16,62.19,173825.0,59.4313,59.4887,59.4218,59.4504,173825.0
2023-09-05 12:30:00,62.19,62.22,62.17,62.18,227823.0,59.4504,59.4791,59.4313,59.4409,227823.0
2023-09-05 13:00:00,62.19,62.19,62.12,62.14,156104.0,59.4504,59.4504,59.3835,59.4026,156104.0
2023-09-05 13:30:00,62.13,62.15,62.12,62.14,221229.0,59.3931,59.4122,59.3835,59.4026,221229.0
2023-09-05 14:00:00,62.14,62.18,62.11,62.18,146718.0,59.4026,59.4409,59.374,59.4409,146718.0
2023-09-05 14:30:00,62.18,62.18,62.14,62.18,181988.0,59.4409,59.4409,59.4026,59.4409,181988.0
2023-09-05 15:00:00,62.18,62.18,62.09,62.13,249321.0,59.4409,59.4409,59.3548,59.3931,249321.0
2023-09-05 15:30:00,62.13,62.16,62.04,62.06,789132.0,59.3931,59.4218,59.307,59.3262,789132.0
2023-09-06 09:30:00,62.44,62.55,62.4,62.53,273651.0,59.6894,59.7946,59.6512,59.7755,273651.0
2023-09-06 10:00:00,62.52,62.52,62.28,62.3,435118.0,59.7659,59.7659,59.5365,59.5556,435118.0
2023-09-06 10:30:00,62.3,62.37,62.24,62.27,203405.0,59.5556,59.6225,59.4982,59.5269,203405.0
2023-09-06 11:00:00,62.26,62.28,62.18,62.2,619764.0,59.5173,59.5365,59.4409,59.46,619764.0
2023-09-06 11:30:00,62.21,62.29,62.19,62.21,183666.0,59.4696,59.546,59.4504,59.4696,183666.0
2023-09-06 12:00:00,62.21,62.22,62.1,62.11,245436.0,59.4696,59.4791,59.3644,59.374,245436.0
2023-09-06 12:30:00,62.11,62.12,62.07,62.1,595737.0,59.374,59.3835,59.3357,59.3644,595737.0
2023-09-06 13:00:00,62.1,62.19,62.07,62.16,377873.0,59.3644,59.4504,59.3357,59.4218,377873.0
2023-09-06 13:30:00,62.16,62.19,62.13,62.17,127520.0,59.4218,59.4504,59.3931,59.4313,127520.0
2023-09-06 14:00:00,62.17,62.19,62.12,62.17,133778.0,59.4313,59.4504,59.3835,59.4313,133778.0
2023-09-06 14:30:00,62.17,62.24,62.17,62.19,164620.0,59.4313,59.4982,59.4313,59.4504,164620.0
2023-09-06 15:00:00,62.19,62.21,62.13,62.17,232894.0,59.4504,59.4696,59.3931,59.4313,232894.0
2023-09-06 15:30:00,62.17,62.25,62.14,62.24,681254.0,59.4313,59.5078,59.4026,59.4982,681254.0
2023-09-07 09:30:00,62.25,62.31,62.12,62.15,277895.0,59.5078,59.5651,59.3835,59.4122,277895.0
2023-09-07 10:00:00,62.14,62.16,62.05,62.11,346900.0,59.4026,59.4218,59.3166,59.374,346900.0
2023-09-07 10:30:00,62.12,62.28,62.07,62.21,295892.0,59.3835,59.5365,59.3357,59.4696,295892.0
2023-09-07 11:00:00,62.22,62.25,62.16,62.2,692176.0,59.4791,59.5078,59.4218,59.46,692176.0
2023-09-07 11:30:00,62.2,62.26,62.18,62.21,185216.0,59.46,59.5173,59.4409,59.4696,185216.0
2023-09-07 12:00:00,62.2,62.3,62.2,62.29,705809.0,59.46,59.5556,59.46,59.546,705809.0
2023-09-07 12:30:00,62.3,62.31,62.22,62.23,305328.0,59.5556,59.5651,59.4791,59.4887,305328.0
2023-09-07 13:00:00,62.23,62.25,62.18,62.25,206825.0,59.4887,59.5078,59.4409,59.5078,206825.0
2023-09-07 13:30:00,62.25,62.26,62.2,62.21,240563.0,59.5078,59.5173,59.46,59.4696,240563.0
2023-09-07 14:00:00,62.21,62.23,62.2,62.22,188670.0,59.4696,59.4887,59.46,59.4791,188670.0
2023-09-07 14:30:00,62.21,62.26,62.18,62.24,360743.0,59.4696,59.5173,59.4409,59.4982,360743.0
2023-09-07 15:00:00,62.24,62.26,62.19,62.25,225926.0,59.4982,59.5173,59.4504,59.5078,225926.0
2023-09-07 15:30:00,62.25,62.29,62.23,62.23,895071.0,59.5078,59.546,59.4887,59.4887,895071.0
2023-09-08 09:30:00,61.67,61.73,61.6,61.67,599666.0,58.9533,59.0107,58.8864,58.9533,599666.0
2023-09-08 10:00:00,61.68,61.81,61.68,61.79,268549.0,58.9629,59.0872,58.9629,59.0681,268549.0
2023-09-08 10:30:00,61.79,61.81,61.67,61.67,244358.0,59.0681,59.0872,58.9533,58.9533,244358.0
2023-09-08 11:00:00,61.67,61.8,61.67,61.77,804961.0,58.9533,59.0776,58.9533,59.0489,804961.0
2023-09-08 11:30:00,61.77,61.8,61.67,61.68,357926.0,59.0489,59.0776,58.9533,58.9629,357926.0
2023-09-08 12:00:00,61.68,61.76,61.66,61.69,717281.0,58.9629,59.0394,58.9438,58.9725,717281.0
2023-09-08 12:30:00,61.68,61.68,61.62,61.65,305439.0,58.9629,58.9629,58.9055,58.9342,305439.0
2023-09-08 13:00:00,61.66,61.67,61.62,61.65,195742.0,58.9438,58.9533,58.9055,58.9342,195742.0
2023-09-08 13:30:00,61.65,61.67,61.64,61.66,173892.0,58.9342,58.9533,58.9247,58.9438,173892.0
2023-09-08 14:00:00,61.66,61.69,61.58,61.61,143745.0,58.9438,58.9725,58.8673,58.896,143745.0
2023-09-08 14:30:00,61.61,61.63,61.57,61.58,138169.0,58.896,58.9151,58.8577,58.8673,138169.0
2023-09-08 15:00:00,61.58,61.58,61.53,61.55,191945.0,58.8673,58.8673,58.8195,58.8386,191945.0
2023-09-08 15:30:00,61.55,61.63,61.54,61.62,784609.0,58.8386,58.9151,58.8291,58.9055,784609.0
2023-09-11 09:30:00,62.15,62.23,62.06,62.1,324121.0,59.4122,59.4887,59.3262,59.3644,324121.0
2023-09-11 10:00:00,62.09,62.29,62.09,62.27,265820.0,59.3548,59.546,59.3548,59.5269,265820.0
2023-09-11 10:30:00,62.27,62.35,62.21,62.29,305946.0,59.5269,59.6034,59.4696,59.546,305946.0
2023-09-11 11:00:00,62.28,62.28,62.19,62.26,299010.0,59.5365,59.5365,59.4504,59.5173,299010.0
2023-09-11 11:30:00,62.25,62.28,62.2,62.26,409078.0,59.5078,59.5365,59.46,59.5173,409078.0
2023-09-11 12:00:00,62.26,62.35,62.24,62.34,421243.0,59.5173,59.6034,59.4982,59.5938,421243.0
2023-09-11 12:30:00,62.34,62.35,62.27,62.32,311792.0,59.5938,59.6034,59.5269,59.5747,311792.0
2023-09-11 13:00:00,62.32,62.34,62.3,62.34,310382.0,59.5747,59.5938,59.5556,59.5938,310382.0
2023-09-11 13:30:00,62.34,62.4,62.34,62.39,185701.0,59.5938,59.6512,59.5938,59.6416,185701.0
2023-09-11 14:00:00,62.39,62.39,62.31,62.33,217693.0,59.6416,59.6416,59.5651,59.5843,217693.0
2023-09-11 14:30:00,62.33,62.33,62.28,62.3,241956.0,59.5843,59.5843,59.5365,59.5556,241956.0
2023-09-11 15:00:00,62.3,62.33,62.25,62.32,411797.0,59.5556,59.5843,59.5078,59.5747,411797.0
2023-09-11 15:30:00,62.32,62.33,62.27,62.31,1314614.0,59.5747,59.5843,59.5269,59.5651,1314614.0
2023-09-12 09:30:00,62.2,62.37,62.2,62.32,218433.0,59.46,59.6225,59.46,59.5747,218433.0
2023-09-12 10:00:00,62.31,62.34,62.23,62.26,163712.0,59.5651,59.5938,59.4887,59.5173,163712.0
2023-09-12 10:30:00,62.25,62.32,62.24,62.25,314567.0,59.5078,59.5747,59.4982,59.5078,314567.0
2023-09-12 11:00:00,62.25,62.31,62.25,62.29,268561.0,59.5078,59.5651,59.5078,59.546,268561.0
2023-09-12 11:30:00,62.3,62.34,62.29,62.33,387682.0,59.5556,59.5938,59.546,59.5843,387682.0
2023-09-12 12:00:00,62.33,62.39,62.33,62.36,236115.0,59.5843,59.6416,59.5843,59.6129,236115.0
2023-09-12 12:30:00,62.35,62.38,62.31,62.35,263855.0,59.6034,59.6321,59.5651,59.6034,263855.0
2023-09-12 13:00:00,62.36,62.45,62.35,62.43,120856.0,59.6129,59.699,59.6034,59.6799,120856.0
2023-09-12 13:30:00,62.43,62.47,62.36,62.37,147673.0,59.6799,59.7181,59.6129,59.6225,147673.0
2023-09-12 14:00:00,62.37,62.41,62.35,62.41,221910.0,59.6225,59.6607,59.6034,59.6607,221910.0
2023-09-12 14:30:00,62.4,62.41,62.37,62.39,196559.0,59.6512,59.6607,59.6225,59.6416,196559.0
2023-09-12 15:00:00,62.39,62.39,62.32,62.33,280728.0,59.6416,59.6416,59.5747,59.5843,280728.0
2023-09-12 15:30:00,62.33,62.36,62.29,62.31,563695.0,59.5843,59.6129,59.546,59.5651,563695.0
2023-09-13 09:30:00,62.27,62.43,62.22,62.39,357299.0,59.5269,59.6799,59.4791,59.6416,357299.0
2023-09-13 10:00:00,62.39,62.39,62.16,62.23,562533.0,59.6416,59.6416,59.4218,59.4887,562533.0
2023-09-13 10:30:00,62.23,62.33,62.2,62.32,592913.0,59.4887,59.5843,59.46,59.5747,592913.0
2023-09-13 11:00:00,62.32,62.4,62.29,62.38,196827.0,59.5747,59.6512,59.546,59.6321,196827.0
2023-09-13 11:30:00,62.38,62.38,62.29,62.34,109253.0,59.6321,59.6321,59.546,59.5938,109253.0
2023-09-13 12:00:00,62.35,62.39,62.3,62.38,227872.0,59.6034,59.6416,59.5556,59.6321,227872.0
2023-09-13 12:30:00,62.38,62.4,62.32,62.36,163919.0,59.6321,59.6512,59.5747,59.6129,163919.0
2023-09-13 13:00:00,62.36,62.43,62.34,62.38,276672.0,59.6129,59.6799,59.5938,59.6321,276672.0
2023-09-13 13:30:00,62.37,62.43,62.35,62.36,416278.0,59.6225,59.6799,59.6034,59.6129,416278.0
2023-09-13 14:00:00,62.35,62.37,62.31,62.33,165089.0,59.6034,59.6225,59.5651,59.5843,165089.0
2023-09-13 14:30:00,62.33,62.34,62.2,62.25,371425.0,59.5843,59.5938,59.46,59.5078,371425.0
2023-09-13 15:00:00,62.25,62.25,62.17,62.21,684779.0,59.5078,59.5078,59.4313,59.4696,684779.0
2023-09-13 15:30:00,62.21,62.3,62.2,62.29,985225.0,59.4696,59.5556,59.46,59.546,985225.0
2023-09-14 09:30:00,63.15,63.3,63.06,63.17,948263.0,60.3681,60.5115,60.2821,60.3873,948263.0
2023-09-14 10:00:00,63.18,63.21,63.06,63.21,328002.0,60.3968,60.4255,60.2821,60.4255,328002.0
2023-09-14 10:30:00,63.21,63.4,63.2,63.36,312418.0,60.4255,60.6071,60.4159,60.5689,312418.0
2023-09-14 11:00:00,63.36,63.4,63.33,63.35,245325.0,60.5689,60.6071,60.5402,60.5593,245325.0
2023-09-14 11:30:00,63.35,63.39,63.29,63.39,221305.0,60.5593,60.5976,60.502,60.5976,221305.0
2023-09-14 12:00:00,63.39,63.42,63.35,63.38,167010.0,60.5976,60.6262,60.5593,60.588,167010.0
2023-09-14 12:30:00,63.38,63.43,63.35,63.41,230409.0,60.588,60.6358,60.5593,60.6167,230409.0
2023-09-14 13:00:00,63.4,63.41,63.32,63.36,411935.0,60.6071,60.6167,60.5307,60.5689,411935.0
2023-09-14 13:30:00,63.36,63.38,63.31,63.32,403694.0,60.5689,60.588,60.5211,60.5307,403694.0
2023-09-14 14:00:00,63.33,63.33,63.29,63.3,232263.0,60.5402,60.5402,60.502,60.5115,232263.0
2023-09-14 14:30:00,63.3,63.36,63.28,63.35,189581.0,60.5115,60.5689,60.4924,60.5593,189581.0
2023-09-14 15:00:00,63.35,63.38,63.32,63.32,144957.0,60.5593,60.588,60.5307,60.5307,144957.0
2023-09-14 15:30:00,63.32,63.38,63.3,63.33,812523.0,60.5307,60.588,60.5115,60.5402,812523.0
2023-09-15 09:30:00,63.23,63.33,63.19,63.22,501787.0,60.4446,60.5402,60.4064,60.4351,501787.0
2023-09-15 10:00:00,63.24,63.4,63.24,63.3,328897.0,60.4542,60.6071,60.4542,60.5115,328897.0
2023-09-15 10:30:00,63.3,63.35,63.15,63.15,187924.0,60.5115,60.5593,60.3681,60.3681,187924.0
2023-09-15 11:00:00,63.15,63.25,63.13,63.25,139838.0,60.3681,60.4637,60.349,60.4637,139838.0
2023-09-15 11:30:00,63.24,63.24,63.14,63.19,258591.0,60.4542,60.4542,60.3586,60.4064,258591.0
2023-09-15 12:00:00,63.19,63.22,63.16,63.16,463224.0,60.4064,60.4351,60.3777,60.3777,463224.0
2023-09-15 12:30:00,63.16,63.18,63.12,63.13,157328.0,60.3777,60.3968,60.3395,60.349,157328.0
2023-09-15 13:00:00,63.13,63.13,63.0,63.0,247627.0,60.349,60.349,60.2247,60.2247,247627.0
2023-09-15 13:30:00,63.0,63.1,62.97,63.1,197149.0,60.2247,60.3203,60.1961,60.3203,197149.0
2023-09-15 14:00:00,63.09,63.09,63.01,63.02,220456.0,60.3108,60.3108,60.2343,60.2439,220456.0
2023-09-15 14:30:00,63.02,63.09,63.01,63.09,234014.0,60.2439,60.3108,60.2343,60.3108,234014.0
2023-09-15 15:00:00,63.09,63.09,63.01,63.04,333310.0,60.3108,60.3108,60.2343,60.263,333310.0
2023-09-15 15:30:00,63.04,63.05,62.96,62.99,1041540.0,60.263,60.2725,60.1865,60.2152,1041540.0
2023-09-18 09:30:00,62.99,62.99,62.85,62.87,375685.0,60.2152,60.2152,60.0814,60.1005,375685.0
2023-09-18 10:00:00,62.86,62.93,62.81,62.9,308571.0,60.0909,60.1578,60.0431,60.1292,308571.0
2023-09-18 10:30:00,62.9,62.98,62.84,62.89,275746.0,60.1292,60.2056,60.0718,60.1196,275746.0
2023-09-18 11:00:00,62.89,62.94,62.83,62.94,233527.0,60.1196,60.1674,60.0622,60.1674,233527.0
2023-09-18 11:30:00,62.94,63.08,62.94,63.07,231982.0,60.1674,60.3012,60.1674,60.2917,231982.0
2023-09-18 12:00:00,63.07,63.08,63.01,63.06,175282.0,60.2917,60.3012,60.2343,60.2821,175282.0
2023-09-18 12:30:00,63.07,63.11,63.06,63.09,215732.0,60.2917,60.3299,60.2821,60.3108,215732.0
2023-09-18 13:00:00,63.09,63.12,63.07,63.08,137193.0,60.3108,60.3395,60.2917,60.3012,137193.0
2023-09-18 13:30:00,63.08,63.12,63.06,63.07,184318.0,60.3012,60.3395,60.2821,60.2917,184318.0
2023-09-18 14:00:00,63.07,63.1,63.05,63.07,559281.0,60.2917,60.3203,60.2725,60.2917,559281.0
2023-09-18 14:30:00,63.07,63.1,63.02,63.04,149318.0,60.2917,60.3203,60.2439,60.263,149318.0
2023-09-18 15:00:00,63.04,63.09,63.03,63.08,130178.0,60.263,60.3108,60.2534,60.3012,130178.0
2023-09-18 15:30:00,63.08,63.17,63.06,63.17,637336.0,60.3012,60.3873,60.2821,60.3873,637336.0
2023-09-19 09:30:00,63.51,63.64,63.48,63.49,330299.0,60.7123,60.8366,60.6836,60.6932,330299.0
2023-09-19 10:00:00,63.49,63.49,63.4,63.46,177739.0,60.6932,60.6932,60.6071,60.6645,177739.0
2023-09-19 10:30:00,63.46,63.49,63.4,63.46,191015.0,60.6645,60.6932,60.6071,60.6645,191015.0
2023-09-19 11:00:00,63.46,63.46,63.39,63.43,183171.0,60.6645,60.6645,60.5976,60.6358,183171.0
2023-09-19 11:30:00,63.43,63.45,63.39,63.43,274669.0,60.6358,60.6549,60.5976,60.6358,274669.0
2023-09-19 12:00:00,63.43,63.43,63.36,63.4,251618.0,60.6358,60.6358,60.5689,60.6071,251618.0
2023-09-19 12:30:00,63.4,63.41,63.33,63.4,330714.0,60.6071,60.6167,60.5402,60.6071,330714.0
2023-09-19 13:00:00,63.41,63.45,63.39,63.42,260403.0,60.6167,60.6549,60.5976,60.6262,260403.0
2023-09-19 13:30:00,63.42,63.5,63.42,63.48,201424.0,60.6262,60.7027,60.6262,60.6836,201424.0
2023-09-19 14:00:00,63.48,63.5,63.43,63.44,141453.0,60.6836,60.7027,60.6358,60.6454,141453.0
2023-09-19 14:30:00,63.45,63.53,63.44,63.46,200517.0,60.6549,60.7314,60.6454,60.6645,200517.0
2023-09-19 15:00:00,63.45,63.49,63.45,63.49,212409.0,60.6549,60.6932,60.6549,60.6932,212409.0
2023-09-19 15:30:00,63.49,63.52,63.44,63.45,661864.0,60.6932,60.7218,60.6454,60.6549,661864.0
2023-09-20 09:30:00,63.03,63.2,62.99,63.18,432696.0,60.2534,60.4159,60.2152,60.3968,432696.0
2023-09-20 10:00:00,63.18,63.25,63.15,63.19,249657.0,60.3968,60.4637,60.3681,60.4064,249657.0
2023-09-20 10:30:00,63.19,63.25,63.17,63.2,189871.0,60.4064,60.4637,60.3873,60.4159,189871.0
2023-09-20 11:00:00,63.21,63.26,63.19,63.22,359124.0,60.4255,60.4733,60.4064,60.4351,359124.0
2023-09-20 11:30:00,63.21,63.22,63.16,63.18,383105.0,60.4255,60.4351,60.3777,60.3968,383105.0
2023-09-20 12:00:00,63.18,63.26,63.16,63.26,215397.0,60.3968,60.4733,60.3777,60.4733,215397.0
2023-09-20 12:30:00,63.26,63.3,63.24,63.3,182980.0,60.4733,60.5115,60.4542,60.5115,182980.0
2023-09-20 13:00:00,63.3,63.3,63.23,63.27,1703588.0,60.5115,60.5115,60.4446,60.4829,1703588.0
2023-09-20 13:30:00,63.27,63.28,63.22,63.23,555785.0,60.4829,60.4924,60.4351,60.4446,555785.0
2023-09-20 14:00:00,63.21,63.22,62.96,63.07,1095519.0,60.4255,60.4351,60.1865,60.2917,1095519.0
2023-09-20 14:30:00,63.06,63.2,62.91,62.93,632243.0,60.2821,60.4159,60.1387,60.1578,632243.0
2023-09-20 15:00:00,62.94,62.97,62.76,62.84,455836.0,60.1674,60.1961,59.9953,60.0718,455836.0
2023-09-20 15:30:00,62.85,62.85,62.58,62.62,1083929.0,60.0814,60.0814,59.8233,59.8615,1083929.0
2023-09-21 09:30:00,61.81,61.9,61.77,61.8,633320.0,59.0872,59.1732,59.0489,59.0776,633320.0
2023-09-21 10:00:00,61.8,62.02,61.78,61.97,458928.0,59.0776,59.2879,59.0585,59.2401,458928.0
2023-09-21 10:30:00,61.97,62.04,61.86,61.88,371063.0,59.2401,59.307,59.135,59.1541,371063.0
2023-09-21 11:00:00,61.89,61.95,61.8,61.8,149556.0,59.1636,59.221,59.0776,59.0776,149556.0
2023-09-21 11:30:00,61.81,61.88,61.79,61.82,326168.0,59.0872,59.1541,59.0681,59.0967,326168.0
2023-09-21 12:00:00,61.82,61.82,61.75,61.77,289006.0,59.0967,59.0967,59.0298,59.0489,289006.0
2023-09-21 12:30:00,61.78,61.81,61.74,61.77,127150.0,59.0585,59.0872,59.0203,59.0489,127150.0
2023-09-21 13:00:00,61.77,61.91,61.76,61.9,212869.0,59.0489,59.1828,59.0394,59.1732,212869.0
2023-09-21 13:30:00,61.89,61.91,61.84,61.86,118710.0,59.1636,59.1828,59.1158,59.135,118710.0
2023-09-21 14:00:00,61.85,61.86,61.79,61.82,202803.0,59.1254,59.135,59.0681,59.0967,202803.0
2023-09-21 14:30:00,61.82,61.86,61.79,61.83,217101.0,59.0967,59.135,59.0681,59.1063,217101.0
2023-09-21 15:00:00,61.83,61.85,61.76,61.77,302667.0,59.1063,59.1254,59.0394,59.0489,302667.0
2023-09-21 15:30:00,61.77,61.78,61.61,61.62,978889.0,59.0489,59.0585,58.896,58.9055,978889.0
2023-09-22 09:30:00,61.98,62.02,61.85,61.95,610277.0,59.2497,59.2879,59.1254,59.221,610277.0
2023-09-22 10:00:00,61.95,62.08,61.93,62.04,336445.0,59.221,59.3453,59.2019,59.307,336445.0
2023-09-22 10:30:00,62.04,62.17,62.04,62.1,288116.0,59.307,59.4313,59.307,59.3644,288116.0
2023-09-22 11:00:00,62.1,62.11,61.97,62.09,236114.0,59.3644,59.374,59.2401,59.3548,236114.0
2023-09-22 11:30:00,62.08,62.11,61.96,61.97,473742.0,59.3453,59.374,59.2306,59.2401,473742.0
2023-09-22 12:00:00,61.96,62.01,61.92,61.98,227748.0,59.2306,59.2784,59.1923,59.2497,227748.0
2023-09-22 12:30:00,61.98,62.03,61.97,61.98,213368.0,59.2497,59.2975,59.2401,59.2497,213368.0
2023-09-22 13:00:00,61.98,61.99,61.88,61.89,178899.0,59.2497,59.2592,59.1541,59.1636,178899.0
2023-09-22 13:30:00,61.88,61.89,61.8,61.84,159834.0,59.1541,59.1636,59.0776,59.1158,159834.0
2023-09-22 14:00:00,61.84,61.86,61.78,61.84,200869.0,59.1158,59.135,59.0585,59.1158,200869.0
2023-09-22 14:30:00,61.83,61.84,61.77,61.83,233478.0,59.1063,59.1158,59.0489,59.1063,233478.0
2023-09-22 15:00:00,61.83,61.97,61.82,61.95,356705.0,59.1063,59.2401,59.0967,59.221,356705.0
2023-09-22 15:30:00,61.95,61.96,61.77,61.81,1150576.0,59.221,59.2306,59.0489,59.0872,1150576.0
2023-09-25 09:30:00,61.52,61.58,61.43,61.54,509745.0,58.8099,58.8673,58.7239,58.8291,509745.0
2023-09-25 10:00:00,61.55,61.56,61.35,61.38,321213.0,58.8386,58.8482,58.6474,58.6761,321213.0
2023-09-25 10:30:00,61.38,61.49,61.37,61.38,289396.0,58.6761,58.7813,58.6666,58.6761,289396.0
2023-09-25 11:00:00,61.38,61.64,61.37,61.62,451444.0,58.6761,58.9247,58.6666,58.9055,451444.0
2023-09-25 11:30:00,61.62,61.71,61.62,61.68,279722.0,58.9055,58.9916,58.9055,58.9629,279722.0
2023-09-25 12:00:00,61.67,61.73,61.63,61.7,532475.0,58.9533,59.0107,58.9151,58.982,532475.0
2023-09-25 12:30:00,61.7,61.71,61.6,61.64,565298.0,58.982,58.9916,58.8864,58.9247,565298.0
2023-09-25 13:00:00,61.63,61.74,61.62,61.66,193605.0,58.9151,59.0203,58.9055,58.9438,193605.0
2023-09-25 13:30:00,61.67,61.7,61.61,61.7,403137.0,58.9533,58.982,58.896,58.982,403137.0
2023-09-25 14:00:00,61.7,61.74,61.67,61.68,354890.0,58.982,59.0203,58.9533,58.9629,354890.0
2023-09-25 14:30:00,61.67,61.71,61.64,61.66,351926.0,58.9533,58.9916,58.9247,58.9438,351926.0
2023-09-25 15:00:00,61.65,61.72,61.61,61.68,412675.0,58.9342,59.0011,58.896,58.9629,412675.0
2023-09-25 15:30:00,61.68,61.75,61.66,61.73,683241.0,58.9629,59.0298,58.9438,59.0107,683241.0
2023-09-26 09:30:00,61.1,61.25,61.06,61.17,467465.0,58.4084,58.5518,58.3702,58.4754,467465.0
2023-09-26 10:00:00,61.16,61.22,60.97,61.11,670810.0,58.4658,58.5232,58.2842,58.418,670810.0
2023-09-26 10:30:00,61.1,61.23,61.07,61.14,579960.0,58.4084,58.5327,58.3798,58.4467,579960.0
2023-09-26 11:00:00,61.14,61.15,61.01,61.01,464169.0,58.4467,58.4562,58.3224,58.3224,464169.0
2023-09-26 11:30:00,61.01,61.06,60.95,60.98,587505.0,58.3224,58.3702,58.2651,58.2937,587505.0
2023-09-26 12:00:00,60.98,61.03,60.95,61.01,605946.0,58.2937,58.3415,58.2651,58.3224,605946.0
2023-09-26 12:30:00,61.0,61.03,60.96,60.96,441205.0,58.3129,58.3415,58.2746,58.2746,441205.0
2023-09-26 13:00:00,60.97,61.01,60.91,60.92,603168.0,58.2842,58.3224,58.2268,58.2364,603168.0
2023-09-26 13:30:00,60.92,60.95,60.84,60.93,817468.0,58.2364,58.2651,58.1599,58.2459,817468.0
2023-09-26 14:00:00,60.93,60.93,60.77,60.78,729210.0,58.2459,58.2459,58.093,58.1025,729210.0
2023-09-26 14:30:00,60.79,60.8,60.74,60.76,518259.0,58.1121,58.1217,58.0643,58.0834,518259.0
2023-09-26 15:00:00,60.76,60.81,60.71,60.74,683209.0,58.0834,58.1312,58.0356,58.0643,683209.0
2023-09-26 15:30:00,60.75,60.83,60.73,60.78,1025226.0,58.0739,58.1503,58.0547,58.1025,1025226.0
2023-09-27 09:30:00,61.4,61.43,61.22,61.26,459830.0,58.6952,58.7239,58.5232,58.5614,459830.0
2023-09-27 10:00:00,61.27,61.29,61.12,61.16,403000.0,58.571,58.5901,58.4276,58.4658,403000.0
2023-09-27 10:30:00,61.14,61.16,60.99,61.0,377369.0,58.4467,58.4658,58.3033,58.3129,377369.0
2023-09-27 11:00:00,61.0,61.13,60.98,61.13,312947.0,58.3129,58.4371,58.2937,58.4371,312947.0
2023-09-27 11:30:00,61.13,61.15,61.0,61.04,270296.0,58.4371,58.4562,58.3129,58.3511,270296.0
2023-09-27 12:00:00,61.04,61.04,60.95,60.98,383513.0,58.3511,58.3511,58.2651,58.2937,383513.0
2023-09-27 12:30:00,60.98,61.04,60.93,60.94,285986.0,58.2937,58.3511,58.2459,58.2555,285986.0
2023-09-27 13:00:00,60.95,61.02,60.79,60.8,309433.0,58.2651,58.332,58.1121,58.1217,309433.0
2023-09-27 13:30:00,60.79,60.91,60.78,60.89,1267771.0,58.1121,58.2268,58.1025,58.2077,1267771.0
2023-09-27 14:00:00,60.88,60.95,60.78,60.95,345734.0,58.1981,58.2651,58.1025,58.2651,345734.0
2023-09-27 14:30:00,60.95,61.14,60.95,61.09,600976.0,58.2651,58.4467,58.2651,58.3989,600976.0
2023-09-27 15:00:00,61.09,61.22,61.09,61.13,711548.0,58.3989,58.5232,58.3989,58.4371,711548.0
2023-09-27 15:30:00,61.13,61.14,60.98,61.04,854078.0,58.4371,58.4467,58.2937,58.3511,854078.0
2023-09-28 09:30:00,60.71,60.83,60.68,60.83,605981.0,58.0356,58.1503,58.0069,58.1503,605981.0
2023-09-28 10:00:00,60.82,60.95,60.82,60.91,587728.0,58.1408,58.2651,58.1408,58.2268,587728.0
2023-09-28 10:30:00,60.91,60.98,60.8,60.97,328119.0,58.2268,58.2937,58.1217,58.2842,328119.0
2023-09-28 11:00:00,60.97,61.07,60.92,61.06,362876.0,58.2842,58.3798,58.2364,58.3702,362876.0
2023-09-28 11:30:00,61.07,61.2,61.06,61.19,439876.0,58.3798,58.504,58.3702,58.4945,439876.0
2023-09-28 12:00:00,61.19,61.23,61.09,61.22,586131.0,58.4945,58.5327,58.3989,58.5232,586131.0
2023-09-28 12:30:00,61.22,61.26,61.05,61.09,916328.0,58.5232,58.5614,58.3607,58.3989,916328.0
2023-09-28 13:00:00,61.09,61.13,61.04,61.04,447139.0,58.3989,58.4371,58.3511,58.3511,447139.0
2023-09-28 13:30:00,61.05,61.05,60.99,61.01,470651.0,58.3607,58.3607,58.3033,58.3224,470651.0
2023-09-28 14:00:00,61.01,61.16,60.99,61.13,626576.0,58.3224,58.4658,58.3033,58.4371,626576.0
2023-09-28 14:30:00,61.13,61.14,61.0,61.1,578433.0,58.4371,58.4467,58.3129,58.4084,578433.0
2023-09-28 15:00:00,61.11,61.18,61.08,61.18,436439.0,58.418,58.4849,58.3893,58.4849,436439.0
2023-09-28 15:30:00,61.18,61.19,61.04,61.15,983769.0,58.4849,58.4945,58.3511,58.4562,983769.0
2023-09-29 09:30:00,60.82,60.87,60.72,60.78,475071.0,58.1408,58.1886,58.0452,58.1025,475071.0
2023-09-29 10:00:00,60.78,60.81,60.55,60.58,405240.0,58.1025,58.1312,57.8827,57.9114,405240.0
2023-09-29 10:30:00,60.58,60.74,60.58,60.63,436802.0,57.9114,58.0643,57.9114,57.9592,436802.0
2023-09-29 11:00:00,60.64,60.71,60.53,60.55,415864.0,57.9687,58.0356,57.8636,57.8827,415864.0
2023-09-29 11:30:00,60.55,60.57,60.38,60.43,287068.0,57.8827,57.9018,57.7202,57.768,287068.0
2023-09-29 12:00:00,60.43,60.49,60.38,60.46,405182.0,57.768,57.8253,57.7202,57.7966,405182.0
2023-09-29 12:30:00,60.46,60.47,60.33,60.35,217843.0,57.7966,57.8062,57.6724,57.6915,217843.0
2023-09-29 13:00:00,60.35,60.35,60.19,60.27,316597.0,57.6915,57.6915,57.5385,57.615,316597.0
2023-09-29 13:30:00,60.27,60.3,60.12,60.14,644309.0,57.615,57.6437,57.4716,57.4907,644309.0
2023-09-29 14:00:00,60.14,60.24,60.12,60.15,514897.0,57.4907,57.5863,57.4716,57.5003,514897.0
2023-09-29 14:30:00,60.16,60.35,60.12,60.35,394080.0,57.5099,57.6915,57.4716,57.6915,394080.0
2023-09-29 15:00:00,60.35,60.36,60.24,60.28,543658.0,57.6915,57.701,57.5863,57.6246,543658.0
2023-09-29 15:30:00,60.28,60.4,60.21,60.28,2320101.0,57.6246,57.7393,57.5577,57.6246,2320101.0
2023-10-02 09:30:00,60.0,60.06,59.77,59.84,527643.0,57.3569,57.4143,57.137,57.204,527643.0
2023-10-02 10:00:00,59.83,59.94,59.72,59.79,535809.0,57.1944,57.2995,57.0892,57.1562,535809.0
2023-10-02 10:30:00,59.79,59.83,59.68,59.72,475351.0,57.1562,57.1944,57.051,57.0892,475351.0
2023-10-02 11:00:00,59.72,59.93,59.72,59.92,668552.0,57.0892,57.29,57.0892,57.2804,668552.0
2023-10-02 11:30:00,59.92,59.95,59.65,59.67,556252.0,57.2804,57.3091,57.0223,57.0414,556252.0
2023-10-02 12:00:00,59.66,59.7,59.61,59.64,318628.0,57.0319,57.0701,56.9841,57.0128,318628.0
2023-10-02 12:30:00,59.64,59.67,59.58,59.61,207523.0,57.0128,57.0414,56.9554,56.9841,207523.0
2023-10-02 13:00:00,59.61,59.71,59.57,59.69,306949.0,56.9841,57.0797,56.9458,57.0606,306949.0
2023-10-02 13:30:00,59.69,59.74,59.67,59.69,489921.0,57.0606,57.1084,57.0414,57.0606,489921.0
2023-10-02 14:00:00,59.69,59.79,59.62,59.62,604868.0,57.0606,57.1562,56.9936,56.9936,604868.0
2023-10-02 14:30:00,59.63,59.68,59.58,59.66,272567.0,57.0032,57.051,56.9554,57.0319,272567.0
2023-10-02 15:00:00,59.65,59.77,59.62,59.72,416467.0,57.0223,57.137,56.9936,57.0892,416467.0
2023-10-02 15:30:00,59.72,59.79,59.7,59.79,1090807.0,57.0892,57.1562,57.0701,57.1562,1090807.0
2023-10-03 09:30:00,58.78,58.91,58.74,58.86,754504.0,56.1906,56.3149,56.1524,56.2671,754504.0
2023-10-03 10:00:00,58.86,59.48,58.54,58.73,4350691.0,56.2671,56.8598,55.9612,56.1429,4350691.0
2023-10-03 10:30:00,58.72,58.88,58.56,58.61,719712.0,56.1333,56.2862,55.9803,56.0281,719712.0
2023-10-03 11:00:00,58.61,58.62,58.48,58.6,653941.0,56.0281,56.0377,55.9039,56.0186,653941.0
2023-10-03 11:30:00,58.6,58.67,58.55,58.6,422775.0,56.0186,56.0855,55.9708,56.0186,422775.0
2023-10-03 12:00:00,58.6,58.75,58.59,58.74,965313.0,56.0186,56.162,56.009,56.1524,965313.0
2023-10-03 12:30:00,58.74,58.76,58.64,58.68,1382884.0,56.1524,56.1715,56.0568,56.0951,1382884.0
2023-10-03 13:00:00,58.67,58.73,58.57,58.61,849546.0,56.0855,56.1429,55.9899,56.0281,849546.0
2023-10-03 13:30:00,58.61,58.62,58.48,58.51,723972.0,56.0281,56.0377,55.9039,55.9325,723972.0
2023-10-03 14:00:00,58.51,58.53,58.42,58.48,772207.0,55.9325,55.9517,55.8465,55.9039,772207.0
2023-10-03 14:30:00,58.48,58.61,58.46,58.59,1050378.0,55.9039,56.0281,55.8847,56.009,1050378.0
2023-10-03 15:00:00,58.58,58.68,58.54,58.64,608968.0,55.9995,56.0951,55.9612,56.0568,608968.0
2023-10-03 15:30:00,58.64,58.76,58.61,58.73,1142994.0,56.0568,56.1715,56.0281,56.1429,1142994.0
2023-10-04 09:30:00,57.92,58.02,57.85,57.97,956083.0,55.3685,55.4641,55.3016,55.4163,956083.0
2023-10-04 10:00:00,57.96,58.02,57.7,57.7,796379.0,55.4068,55.4641,55.1582,55.1582,796379.0
2023-10-04 10:30:00,57.71,57.98,57.71,57.75,722038.0,55.1678,55.4259,55.1678,55.206,722038.0
2023-10-04 11:00:00,57.74,58.01,57.7,57.93,719936.0,55.1965,55.4546,55.1582,55.3781,719936.0
2023-10-04 11:30:00,57.93,58.05,57.84,58.04,480592.0,55.3781,55.4928,55.2921,55.4832,480592.0
2023-10-04 12:00:00,58.04,58.07,57.98,58.04,611306.0,55.4832,55.5119,55.4259,55.4832,611306.0
2023-10-04 12:30:00,58.05,58.11,57.97,57.99,359393.0,55.4928,55.5502,55.4163,55.4354,359393.0
2023-10-04 13:00:00,57.99,58.01,57.87,57.88,319832.0,55.4354,55.4546,55.3207,55.3303,319832.0
2023-10-04 13:30:00,57.87,57.91,57.82,57.84,227017.0,55.3207,55.359,55.2729,55.2921,227017.0
2023-10-04 14:00:00,57.83,57.86,57.76,57.85,245323.0,55.2825,55.3112,55.2156,55.3016,245323.0
2023-10-04 14:30:00,57.85,57.91,57.81,57.89,144190.0,55.3016,55.359,55.2634,55.3399,144190.0
2023-10-04 15:00:00,57.89,58.05,57.87,58.03,315827.0,55.3399,55.4928,55.3207,55.4737,315827.0
2023-10-04 15:30:00,58.04,58.11,57.99,58.09,1279144.0,55.4832,55.5502,55.4354,55.531,1279144.0
2023-10-05 09:30:00,59.07,59.21,59.0,59.16,737190.0,56.4679,56.6017,56.401,56.5539,737190.0
2023-10-05 10:00:00,59.15,59.15,59.01,59.08,411490.0,56.5443,56.5443,56.4105,56.4774,411490.0
2023-10-05 10:30:00,59.08,59.11,58.86,58.92,357688.0,56.4774,56.5061,56.2671,56.3245,357688.0
2023-10-05 11:00:00,58.92,59.02,58.85,58.98,344774.0,56.3245,56.4201,56.2576,56.3818,344774.0
2023-10-05 11:30:00,58.98,59.1,58.96,59.02,387454.0,56.3818,56.4966,56.3627,56.4201,387454.0
2023-10-05 12:00:00,59.02,59.17,59.0,59.17,278885.0,56.4201,56.5635,56.401,56.5635,278885.0
2023-10-05 12:30:00,59.17,59.19,59.05,59.09,400081.0,56.5635,56.5826,56.4488,56.487,400081.0
2023-10-05 13:00:00,59.09,59.19,59.03,59.19,317021.0,56.487,56.5826,56.4296,56.5826,317021.0
2023-10-05 13:30:00,59.2,59.24,59.13,59.21,287583.0,56.5921,56.6304,56.5252,56.6017,287583.0
2023-10-05 14:00:00,59.21,59.27,59.19,59.23,159179.0,56.6017,56.6591,56.5826,56.6208,159179.0
2023-10-05 14:30:00,59.23,59.32,59.22,59.3,377935.0,56.6208,56.7069,56.6113,56.6877,377935.0
2023-10-05 15:00:00,59.3,59.31,59.2,59.27,337416.0,56.6877,56.6973,56.5921,56.6591,337416.0
2023-10-05 15:30:00,59.27,59.28,59.2,59.22,963943.0,56.6591,56.6686,56.5921,56.6113,963943.0
2023-10-06 09:30:00,58.92,59.03,58.7,58.76,650559.0,56.3245,56.4296,56.1142,56.1715,650559.0
2023-10-06 10:00:00,58.76,58.85,58.59,58.84,679491.0,56.1715,56.2576,56.009,56.248,679491.0
2023-10-06 10:30:00,58.85,58.99,58.83,58.88,522556.0,56.2576,56.3914,56.2384,56.2862,522556.0
2023-10-06 11:00:00,58.89,59.18,58.87,59.15,317601.0,56.2958,56.573,56.2767,56.5443,317601.0
2023-10-06 11:30:00,59.15,59.44,59.15,59.42,235413.0,56.5443,56.8216,56.5443,56.8025,235413.0
2023-10-06 12:00:00,59.43,59.45,59.29,59.33,303656.0,56.812,56.8311,56.6782,56.7164,303656.0
2023-10-06 12:30:00,59.33,59.35,59.26,59.28,215420.0,56.7164,56.7355,56.6495,56.6686,215420.0
2023-10-06 13:00:00,59.29,59.41,59.28,59.39,377149.0,56.6782,56.7929,56.6686,56.7738,377149.0
2023-10-06 13:30:00,59.4,59.41,59.31,59.37,209428.0,56.7833,56.7929,56.6973,56.7547,209428.0
2023-10-06 14:00:00,59.38,59.42,59.34,59.42,253769.0,56.7642,56.8025,56.726,56.8025,253769.0
2023-10-06 14:30:00,59.42,59.46,59.38,59.4,239398.0,56.8025,56.8407,56.7642,56.7833,239398.0
2023-10-06 15:00:00,59.39,59.43,59.36,59.43,350587.0,56.7738,56.812,56.7451,56.812,350587.0
2023-10-06 15:30:00,59.43,59.43,59.37,59.39,904157.0,56.812,56.812,56.7547,56.7738,904157.0
2023-10-09 09:30:00,59.03,59.3,59.01,59.27,521327.0,56.4296,56.6877,56.4105,56.6591,521327.0
2023-10-09 10:00:00,59.27,59.29,59.16,59.19,366753.0,56.6591,56.6782,56.5539,56.5826,366753.0
2023-10-09 10:30:00,59.19,59.22,59.12,59.17,146028.0,56.5826,56.6113,56.5157,56.5635,146028.0
2023-10-09 11:00:00,59.17,59.24,59.16,59.23,358589.0,56.5635,56.6304,56.5539,56.6208,358589.0
2023-10-09 11:30:00,59.23,59.3,59.22,59.28,210771.0,56.6208,56.6877,56.6113,56.6686,210771.0
2023-10-09 12:00:00,59.27,59.34,59.24,59.27,165325.0,56.6591,56.726,56.6304,56.6591,165325.0
2023-10-09 12:30:00,59.27,59.29,59.24,59.27,256704.0,56.6591,56.6782,56.6304,56.6591,256704.0
2023-10-09 13:00:00,59.26,59.36,59.25,59.36,238103.0,56.6495,56.7451,56.6399,56.7451,238103.0
2023-10-09 13:30:00,59.36,59.61,59.36,59.61,148191.0,56.7451,56.9841,56.7451,56.9841,148191.0
2023-10-09 14:00:00,59.61,59.63,59.57,59.6,177077.0,56.9841,57.0032,56.9458,56.9745,177077.0
2023-10-09 14:30:00,59.59,59.67,59.55,59.65,254550.0,56.965,57.0414,56.9267,57.0223,254550.0
2023-10-09 15:00:00,59.66,59.66,59.57,59.6,329569.0,57.0319,57.0319,56.9458,56.9745,329569.0
2023-10-09 15:30:00,59.6,59.6,59.5,59.53,962694.0,56.9745,56.9745,56.8789,56.9076,962694.0
2023-10-10 09:30:00,60.14,60.21,60.08,60.21,480249.0,57.4907,57.5577,57.4334,57.5577,480249.0
2023-10-10 10:00:00,60.23,60.42,60.23,60.38,268730.0,57.5768,57.7584,57.5768,57.7202,268730.0
2023-10-10 10:30:00,60.39,60.44,60.28,60.32,238686.0,57.7297,57.7775,57.6246,57.6628,238686.0
2023-10-10 11:00:00,60.32,60.43,60.31,60.4,376160.0,57.6628,57.768,57.6532,57.7393,376160.0
2023-10-10 11:30:00,60.4,60.51,60.38,60.5,550484.0,57.7393,57.8444,57.7202,57.8349,550484.0
2023-10-10 12:00:00,60.5,60.55,60.45,60.5,259298.0,57.8349,57.8827,57.7871,57.8349,259298.0
2023-10-10 12:30:00,60.5,60.51,60.45,60.48,202364.0,57.8349,57.8444,57.7871,57.8158,202364.0
2023-10-10 13:00:00,60.47,60.48,60.28,60.35,219933.0,57.8062,57.8158,57.6246,57.6915,219933.0
2023-10-10 13:30:00,60.34,60.38,60.29,60.33,312362.0,57.6819,57.7202,57.6341,57.6724,312362.0
2023-10-10 14:00:00,60.33,60.36,60.27,60.31,381334.0,57.6724,57.701,57.615,57.6532,381334.0
2023-10-10 14:30:00,60.31,60.43,60.29,60.31,348755.0,57.6532,57.768,57.6341,57.6532,348755.0
2023-10-10 15:00:00,60.32,60.35,60.24,60.28,308807.0,57.6628,57.6915,57.5863,57.6246,308807.0
2023-10-10 15:30:00,60.28,60.37,60.27,60.32,670634.0,57.6246,57.7106,57.615,57.6628,670634.0
2023-10-11 09:30:00,60.32,60.42,60.27,60.35,851219.0,57.6628,57.7584,57.615,57.6915,851219.0
2023-10-11 10:00:00,60.36,60.39,60.21,60.25,616759.0,57.701,57.7297,57.5577,57.5959,616759.0
2023-10-11 10:30:00,60.25,60.28,60.18,60.26,293504.0,57.5959,57.6246,57.529,57.6055,293504.0
2023-10-11 11:00:00,60.25,60.28,60.13,60.17,164260.0,57.5959,57.6246,57.4812,57.5194,164260.0
2023-10-11 11:30:00,60.17,60.22,60.15,60.2,309627.0,57.5194,57.5672,57.5003,57.5481,309627.0
2023-10-11 12:00:00,60.2,60.2,60.07,60.11,336763.0,57.5481,57.5481,57.4238,57.4621,336763.0
2023-10-11 12:30:00,60.1,60.14,60.06,60.12,204013.0,57.4525,57.4907,57.4143,57.4716,204013.0
2023-10-11 13:00:00,60.11,60.13,59.98,60.02,333551.0,57.4621,57.4812,57.3378,57.376,333551.0
2023-10-11 13:30:00,60.01,60.02,59.94,60.01,226153.0,57.3665,57.376,57.2995,57.3665,226153.0
2023-10-11 14:00:00,60.0,60.1,59.99,60.05,388133.0,57.3569,57.4525,57.3473,57.4047,388133.0
2023-10-11 14:30:00,60.05,60.15,60.04,60.11,252166.0,57.4047,57.5003,57.3951,57.4621,252166.0
2023-10-11 15:00:00,60.11,60.17,60.1,60.16,191285.0,57.4621,57.5194,57.4525,57.5099,191285.0
2023-10-11 15:30:00,60.15,60.21,60.14,60.19,700886.0,57.5003,57.5577,57.4907,57.5385,700886.0
2023-10-12 09:30:00,60.81,60.81,60.54,60.57,409952.0,58.1312,58.1312,57.8731,57.9018,409952.0
2023-10-12 10:00:00,60.57,60.72,60.53,60.59,501118.0,57.9018,58.0452,57.8636,57.9209,501118.0
2023-10-12 10:30:00,60.59,60.61,60.52,60.56,297598.0,57.9209,57.94,57.854,57.8922,297598.0
2023-10-12 11:00:00,60.56,60.59,60.49,60.5,325809.0,57.8922,57.9209,57.8253,57.8349,325809.0
2023-10-12 11:30:00,60.5,60.58,60.45,60.57,470969.0,57.8349,57.9114,57.7871,57.9018,470969.0
2023-10-12 12:00:00,60.57,60.62,60.54,60.58,247329.0,57.9018,57.9496,57.8731,57.9114,247329.0
2023-10-12 12:30:00,60.58,60.6,60.53,60.55,201415.0,57.9114,57.9305,57.8636,57.8827,201415.0
2023-10-12 13:00:00,60.55,60.57,60.25,60.28,490182.0,57.8827,57.9018,57.5959,57.6246,490182.0
2023-10-12 13:30:00,60.27,60.31,60.19,60.2,201690.0,57.615,57.6532,57.5385,57.5481,201690.0
2023-10-12 14:00:00,60.2,60.25,60.11,60.23,770539.0,57.5481,57.5959,57.4621,57.5768,770539.0
2023-10-12 14:30:00,60.23,60.32,60.21,60.29,826011.0,57.5768,57.6628,57.5577,57.6341,826011.0
2023-10-12 15:00:00,60.29,60.38,60.26,60.3,384136.0,57.6341,57.7202,57.6055,57.6437,384136.0
2023-10-12 15:30:00,60.31,60.38,60.3,60.31,1363549.0,57.6532,57.7202,57.6437,57.6532,1363549.0
2023-10-13 09:30:00,59.95,60.06,59.88,59.96,676370.0,57.3091,57.4143,57.2422,57.3187,676370.0
2023-10-13 10:00:00,59.96,59.99,59.74,59.77,355797.0,57.3187,57.3473,57.1084,57.137,355797.0
2023-10-13 10:30:00,59.77,59.85,59.65,59.66,451210.0,57.137,57.2135,57.0223,57.0319,451210.0
2023-10-13 11:00:00,59.68,59.68,59.53,59.58,406803.0,57.051,57.051,56.9076,56.9554,406803.0
2023-10-13 11:30:00,59.57,59.64,59.5,59.54,319583.0,56.9458,57.0128,56.8789,56.9172,319583.0
2023-10-13 12:00:00,59.54,59.73,59.52,59.71,263841.0,56.9172,57.0988,56.898,57.0797,263841.0
2023-10-13 12:30:00,59.71,59.74,59.56,59.63,471383.0,57.0797,57.1084,56.9363,57.0032,471383.0
2023-10-13 13:00:00,59.63,59.63,59.48,59.48,325639.0,57.0032,57.0032,56.8598,56.8598,325639.0
2023-10-13 13:30:00,59.48,59.64,59.46,59.6,293856.0,56.8598,57.0128,56.8407,56.9745,293856.0
2023-10-13 14:00:00,59.6,59.65,59.58,59.63,226448.0,56.9745,57.0223,56.9554,57.0032,226448.0
2023-10-13 14:30:00,59.63,59.67,59.57,59.62,266427.0,57.0032,57.0414,56.9458,56.9936,266427.0
2023-10-13 15:00:00,59.63,59.67,59.58,59.6,217276.0,57.0032,57.0414,56.9554,56.9745,217276.0
2023-10-13 15:30:00,59.61,59.65,59.52,59.6,757389.0,56.9841,57.0223,56.898,56.9745,757389.0
2023-10-16 09:30:00,59.38,59.51,59.37,59.48,484318.0,56.7642,56.8885,56.7547,56.8598,484318.0
2023-10-16 10:00:00,59.48,59.68,59.45,59.67,456925.0,56.8598,57.051,56.8311,57.0414,456925.0
2023-10-16 10:30:00,59.67,59.79,59.66,59.76,601745.0,57.0414,57.1562,57.0319,57.1275,601745.0
2023-10-16 11:00:00,59.76,59.8,59.68,59.71,425721.0,57.1275,57.1657,57.051,57.0797,425721.0
2023-10-16 11:30:00,59.72,59.73,59.63,59.65,225175.0,57.0892,57.0988,57.0032,57.0223,225175.0
2023-10-16 12:00:00,59.65,59.7,59.62,59.65,396614.0,57.0223,57.0701,56.9936,57.0223,396614.0
2023-10-16 12:30:00,59.65,59.68,59.61,59.66,554753.0,57.0223,57.051,56.9841,57.0319,554753.0
2023-10-16 13:00:00,59.66,59.76,59.53,59.65,643829.0,57.0319,57.1275,56.9076,57.0223,643829.0
2023-10-16 13:30:00,59.66,59.75,59.64,59.71,453536.0,57.0319,57.1179,57.0128,57.0797,453536.0
2023-10-16 14:00:00,59.71,59.73,59.66,59.68,496866.0,57.0797,57.0988,57.0319,57.051,496866.0
2023-10-16 14:30:00,59.68,59.74,59.62,59.73,339439.0,57.051,57.1084,56.9936,57.0988,339439.0
2023-10-16 15:00:00,59.73,59.78,59.69,59.78,249199.0,57.0988,57.1466,57.0606,57.1466,249199.0
2023-10-16 15:30:00,59.78,59.8,59.7,59.76,1160106.0,57.1466,57.1657,57.0701,57.1275,1160106.0
2023-10-17 09:30:00,59.42,59.6,59.42,59.53,417966.0,56.8025,56.9745,56.8025,56.9076,417966.0
2023-10-17 10:00:00,59.53,59.89,59.53,59.81,330572.0,56.9076,57.2518,56.9076,57.1753,330572.0
2023-10-17 10:30:00,59.82,59.91,59.77,59.87,238504.0,57.1848,57.2709,57.137,57.2326,238504.0
2023-10-17 11:00:00,59.88,59.94,59.81,59.88,238026.0,57.2422,57.2995,57.1753,57.2422,238026.0
2023-10-17 11:30:00,59.88,60.04,59.88,60.04,194299.0,57.2422,57.3951,57.2422,57.3951,194299.0
2023-10-17 12:00:00,60.04,60.15,60.0,60.15,689027.0,57.3951,57.5003,57.3569,57.5003,689027.0
2023-10-17 12:30:00,60.14,60.14,59.96,60.0,237907.0,57.4907,57.4907,57.3187,57.3569,237907.0
2023-10-17 13:00:00,60.0,60.02,59.94,59.94,146371.0,57.3569,57.376,57.2995,57.2995,146371.0
2023-10-17 13:30:00,59.94,59.95,59.79,59.83,321544.0,57.2995,57.3091,57.1562,57.1944,321544.0
2023-10-17 14:00:00,59.83,59.86,59.81,59.84,369255.0,57.1944,57.2231,57.1753,57.204,369255.0
2023-10-17 14:30:00,59.84,59.91,59.77,59.8,189522.0,57.204,57.2709,57.137,57.1657,189522.0
2023-10-17 15:00:00,59.8,59.9,59.78,59.89,291075.0,57.1657,57.2613,57.1466,57.2518,291075.0
2023-10-17 15:30:00,59.9,59.91,59.81,59.88,737744.0,57.2613,57.2709,57.1753,57.2422,737744.0
2023-10-18 09:30:00,59.55,59.6,59.42,59.44,319134.0,56.9267,56.9745,56.8025,56.8216,319134.0
2023-10-18 10:00:00,59.46,59.5,59.3,59.31,229043.0,56.8407,56.8789,56.6877,56.6973,229043.0
2023-10-18 10:30:00,59.3,59.32,59.17,59.2,291509.0,56.6877,56.7069,56.5635,56.5921,291509.0
2023-10-18 11:00:00,59.2,59.26,59.16,59.18,271593.0,56.5921,56.6495,56.5539,56.573,271593.0
2023-10-18 11:30:00,59.17,59.2,59.08,59.09,221446.0,56.5635,56.5921,56.4774,56.487,221446.0
2023-10-18 12:00:00,59.1,59.17,59.04,59.07,326954.0,56.4966,56.5635,56.4392,56.4679,326954.0
2023-10-18 12:30:00,59.07,59.11,59.03,59.04,297949.0,56.4679,56.5061,56.4296,56.4392,297949.0
2023-10-18 13:00:00,59.05,59.23,59.0,59.18,269741.0,56.4488,56.6208,56.401,56.573,269741.0
2023-10-18 13:30:00,59.18,59.18,59.06,59.15,225084.0,56.573,56.573,56.4583,56.5443,225084.0
2023-10-18 14:00:00,59.15,59.2,59.09,59.13,447337.0,56.5443,56.5921,56.487,56.5252,447337.0
2023-10-18 14:30:00,59.12,59.15,58.96,58.98,274506.0,56.5157,56.5443,56.3627,56.3818,274506.0
2023-10-18 15:00:00,58.97,58.98,58.89,58.91,229296.0,56.3723,56.3818,56.2958,56.3149,229296.0
2023-10-18 15:30:00,58.91,58.96,58.84,58.95,1114458.0,56.3149,56.3627,56.248,56.3532,1114458.0
2023-10-19 09:30:00,58.93,59.04,58.92,59.02,356326.0,56.334,56.4392,56.3245,56.4201,356326.0
2023-10-19 10:00:00,59.02,59.11,58.87,58.88,360875.0,56.4201,56.5061,56.2767,56.2862,360875.0
2023-10-19 10:30:00,58.88,58.96,58.84,58.85,193523.0,56.2862,56.3627,56.248,56.2576,193523.0
2023-10-19 11:00:00,58.85,58.91,58.77,58.9,2024757.0,56.2576,56.3149,56.1811,56.3054,2024757.0
2023-10-19 11:30:00,58.89,58.97,58.87,58.9,291739.0,56.2958,56.3723,56.2767,56.3054,291739.0
2023-10-19 12:00:00,58.9,59.22,58.8,58.92,728204.0,56.3054,56.6113,56.2098,56.3245,728204.0
2023-10-19 12:30:00,58.94,59.03,58.67,59.01,436913.0,56.3436,56.4296,56.0855,56.4105,436913.0
2023-10-19 13:00:00,59.02,59.13,58.96,59.02,479697.0,56.4201,56.5252,56.3627,56.4201,479697.0
2023-10-19 13:30:00,59.03,59.06,58.82,58.87,236264.0,56.4296,56.4583,56.2289,56.2767,236264.0
2023-10-19 14:00:00,58.87,58.91,58.73,58.75,318664.0,56.2767,56.3149,56.1429,56.162,318664.0
2023-10-19 14:30:00,58.75,58.75,58.47,58.53,361672.0,56.162,56.162,55.8943,55.9517,361672.0
2023-10-19 15:00:00,58.52,58.62,58.48,58.52,301758.0,55.9421,56.0377,55.9039,55.9421,301758.0
2023-10-19 15:30:00,58.52,58.56,58.41,58.51,602579.0,55.9421,55.9803,55.8369,55.9325,602579.0
2023-10-20 09:30:00,58.47,58.6,58.47,58.53,445767.0,55.8943,56.0186,55.8943,55.9517,445767.0
2023-10-20 10:00:00,58.53,58.55,58.29,58.3,258145.0,55.9517,55.9708,55.7222,55.7318,258145.0
2023-10-20 10:30:00,58.3,58.42,58.28,58.33,221645.0,55.7318,55.8465,55.7127,55.7605,221645.0
2023-10-20 11:00:00,58.33,58.4,58.19,58.21,347647.0,55.7605,55.8274,55.6266,55.6458,347647.0
2023-10-20 11:30:00,58.21,58.35,58.16,58.32,499297.0,55.6458,55.7796,55.598,55.7509,499297.0
2023-10-20 12:00:00,58.33,58.33,58.21,58.27,216387.0,55.7605,55.7605,55.6458,55.7031,216387.0
2023-10-20 12:30:00,58.28,58.42,58.27,58.41,159626.0,55.7127,55.8465,55.7031,55.8369,159626.0
2023-10-20 13:00:00,58.41,58.49,58.31,58.43,189077.0,55.8369,55.9134,55.7414,55.8561,189077.0
2023-10-20 13:30:00,58.44,58.45,58.32,58.39,187972.0,55.8656,55.8752,55.7509,55.8178,187972.0
2023-10-20 14:00:00,58.4,58.41,58.24,58.26,156563.0,55.8274,55.8369,55.6744,55.6936,156563.0
2023-10-20 14:30:00,58.25,58.32,58.23,58.28,203145.0,55.684,55.7509,55.6649,55.7127,203145.0
2023-10-20 15:00:00,58.28,58.32,58.21,58.25,220769.0,55.7127,55.7509,55.6458,55.684,220769.0
2023-10-20 15:30:00,58.25,58.28,58.12,58.13,753081.0,55.684,55.7127,55.5597,55.5693,753081.0
2023-10-23 09:30:00,57.76,57.89,57.6,57.88,446888.0,55.2156,55.3399,55.0626,55.3303,446888.0
2023-10-23 10:00:00,57.89,58.08,57.86,58.01,566666.0,55.3399,55.5215,55.3112,55.4546,566666.0
2023-10-23 10:30:00,58.01,58.05,57.91,58.02,255864.0,55.4546,55.4928,55.359,55.4641,255864.0
2023-10-23 11:00:00,58.01,58.17,57.99,58.13,292446.0,55.4546,55.6075,55.4354,55.5693,292446.0
2023-10-23 11:30:00,58.13,58.21,58.11,58.18,590350.0,55.5693,55.6458,55.5502,55.6171,590350.0
2023-10-23 12:00:00,58.18,58.21,58.1,58.18,518782.0,55.6171,55.6458,55.5406,55.6171,518782.0
2023-10-23 12:30:00,58.18,58.35,58.17,58.35,256510.0,55.6171,55.7796,55.6075,55.7796,256510.0
2023-10-23 13:00:00,58.35,58.37,58.22,58.24,184962.0,55.7796,55.7987,55.6553,55.6744,184962.0
2023-10-23 13:30:00,58.24,58.32,58.2,58.21,202591.0,55.6744,55.7509,55.6362,55.6458,202591.0
2023-10-23 14:00:00,58.21,58.23,58.13,58.18,211813.0,55.6458,55.6649,55.5693,55.6171,211813.0
2023-10-23 14:30:00,58.18,58.25,58.14,58.22,309472.0,55.6171,55.684,55.5788,55.6553,309472.0
2023-10-23 15:00:00,58.22,58.23,58.05,58.06,402271.0,55.6553,55.6649,55.4928,55.5024,402271.0
2023-10-23 15:30:00,58.06,58.07,57.98,57.98,1098047.0,55.5024,55.5119,55.4259,55.4259,1098047.0
2023-10-24 09:30:00,58.15,58.28,58.07,58.27,729209.0,55.5884,55.7127,55.5119,55.7031,729209.0
2023-10-24 10:00:00,58.28,58.34,58.14,58.34,419702.0,55.7127,55.77,55.5788,55.77,419702.0
2023-10-24 10:30:00,58.36,58.39,58.28,58.33,421120.0,55.7891,55.8178,55.7127,55.7605,421120.0
2023-10-24 11:00:00,58.32,58.32,58.21,58.25,399376.0,55.7509,55.7509,55.6458,55.684,399376.0
2023-10-24 11:30:00,58.25,58.28,58.2,58.28,438297.0,55.684,55.7127,55.6362,55.7127,438297.0
2023-10-24 12:00:00,58.28,58.3,58.11,58.12,458879.0,55.7127,55.7318,55.5502,55.5597,458879.0
2023-10-24 12:30:00,58.12,58.15,58.07,58.12,291942.0,55.5597,55.5884,55.5119,55.5597,291942.0
2023-10-24 13:00:00,58.13,58.22,58.09,58.21,489994.0,55.5693,55.6553,55.531,55.6458,489994.0
2023-10-24 13:30:00,58.21,58.27,58.2,58.23,217752.0,55.6458,55.7031,55.6362,55.6649,217752.0
2023-10-24 14:00:00,58.23,58.28,58.21,58.27,169623.0,55.6649,55.7127,55.6458,55.7031,169623.0
2023-10-24 14:30:00,58.27,58.33,58.27,58.31,272340.0,55.7031,55.7605,55.7031,55.7414,272340.0
2023-10-24 15:00:00,58.32,58.38,58.29,58.37,371143.0,55.7509,55.8083,55.7222,55.7987,371143.0
2023-10-24 15:30:00,58.37,58.39,58.34,58.37,834453.0,55.7987,55.8178,55.77,55.7987,834453.0
2023-10-25 09:30:00,58.53,58.58,58.28,58.35,303792.0,55.9517,55.9995,55.7127,55.7796,303792.0
2023-10-25 10:00:00,58.33,58.33,58.2,58.27,280826.0,55.7605,55.7605,55.6362,55.7031,280826.0
2023-10-25 10:30:00,58.28,58.48,58.24,58.42,420494.0,55.7127,55.9039,55.6744,55.8465,420494.0
2023-10-25 11:00:00,58.42,58.57,58.41,58.5,469479.0,55.8465,55.9899,55.8369,55.923,469479.0
2023-10-25 11:30:00,58.51,58.51,58.38,58.39,186274.0,55.9325,55.9325,55.8083,55.8178,186274.0
2023-10-25 12:00:00,58.38,58.39,58.31,58.37,272537.0,55.8083,55.8178,55.7414,55.7987,272537.0
2023-10-25 12:30:00,58.36,58.41,58.24,58.25,254140.0,55.7891,55.8369,55.6744,55.684,254140.0
2023-10-25 13:00:00,58.26,58.27,58.17,58.21,569950.0,55.6936,55.7031,55.6075,55.6458,569950.0
2023-10-25 13:30:00,58.2,58.21,58.09,58.16,201710.0,55.6362,55.6458,55.531,55.598,201710.0
2023-10-25 14:00:00,58.16,58.21,58.14,58.16,358500.0,55.598,55.6458,55.5788,55.598,358500.0
2023-10-25 14:30:00,58.16,58.19,58.08,58.12,458851.0,55.598,55.6266,55.5215,55.5597,458851.0
2023-10-25 15:00:00,58.13,58.17,58.08,58.16,213461.0,55.5693,55.6075,55.5215,55.598,213461.0
2023-10-25 15:30:00,58.16,58.22,58.13,58.15,821353.0,55.598,55.6553,55.5693,55.5884,821353.0
2023-10-26 09:30:00,57.66,57.78,57.59,57.61,763720.0,55.12,55.2347,55.0531,55.0722,763720.0
2023-10-26 10:00:00,57.61,57.61,57.44,57.57,641405.0,55.0722,55.0722,54.9097,55.0339,641405.0
2023-10-26 10:30:00,57.56,57.73,57.47,57.7,311599.0,55.0244,55.1869,54.9384,55.1582,311599.0
2023-10-26 11:00:00,57.7,57.71,57.44,57.44,284329.0,55.1582,55.1678,54.9097,54.9097,284329.0
2023-10-26 11:30:00,57.44,57.53,57.38,57.48,273044.0,54.9097,54.9957,54.8523,54.9479,273044.0
2023-10-26 12:00:00,57.47,57.47,57.25,57.3,315655.0,54.9384,54.9384,54.728,54.7758,315655.0
2023-10-26 12:30:00,57.29,57.32,57.21,57.23,192998.0,54.7663,54.795,54.6898,54.7089,192998.0
2023-10-26 13:00:00,57.22,57.39,57.21,57.25,369119.0,54.6994,54.8619,54.6898,54.728,369119.0
2023-10-26 13:30:00,57.25,57.37,57.2,57.36,317177.0,54.728,54.8428,54.6802,54.8332,317177.0
2023-10-26 14:00:00,57.36,57.44,57.33,57.42,275424.0,54.8332,54.9097,54.8045,54.8906,275424.0
2023-10-26 14:30:00,57.42,57.57,57.4,57.57,398742.0,54.8906,55.0339,54.8714,55.0339,398742.0
2023-10-26 15:00:00,57.57,57.6,57.43,57.43,255016.0,55.0339,55.0626,54.9001,54.9001,255016.0
2023-10-26 15:30:00,57.43,57.44,57.28,57.34,785409.0,54.9001,54.9097,54.7567,54.8141,785409.0
2023-10-27 09:30:00,58.22,58.23,57.94,57.99,568162.0,55.6553,55.6649,55.3877,55.4354,568162.0
2023-10-27 10:00:00,57.98,58.08,57.84,57.85,433084.0,55.4259,55.5215,55.2921,55.3016,433084.0
2023-10-27 10:30:00,57.84,57.94,57.73,57.92,255473.0,55.2921,55.3877,55.1869,55.3685,255473.0
2023-10-27 11:00:00,57.93,58.04,57.91,58.01,251865.0,55.3781,55.4832,55.359,55.4546,251865.0
2023-10-27 11:30:00,58.02,58.03,57.91,57.94,170377.0,55.4641,55.4737,55.359,55.3877,170377.0
2023-10-27 12:00:00,57.95,57.95,57.8,57.87,212648.0,55.3972,55.3972,55.2538,55.3207,212648.0
2023-10-27 12:30:00,57.86,57.89,57.79,57.79,215897.0,55.3112,55.3399,55.2443,55.2443,215897.0
2023-10-27 13:00:00,57.79,57.81,57.68,57.72,258697.0,55.2443,55.2634,55.1391,55.1773,258697.0
2023-10-27 13:30:00,57.72,57.78,57.69,57.73,338197.0,55.1773,55.2347,55.1487,55.1869,338197.0
2023-10-27 14:00:00,57.73,57.8,57.7,57.74,280595.0,55.1869,55.2538,55.1582,55.1965,280595.0
2023-10-27 14:30:00,57.74,57.83,57.69,57.71,473467.0,55.1965,55.2825,55.1487,55.1678,473467.0
2023-10-27 15:00:00,57.71,57.76,57.69,57.76,218258.0,55.1678,55.2156,55.1487,55.2156,218258.0
2023-10-27 15:30:00,57.76,57.84,57.69,57.83,498672.0,55.2156,55.2921,55.1487,55.2825,498672.0
2023-10-30 09:30:00,58.05,58.15,58.05,58.08,302298.0,55.4928,55.5884,55.4928,55.5215,302298.0
2023-10-30 10:00:00,58.09,58.17,57.76,57.82,1619749.0,55.531,55.6075,55.2156,55.2729,1619749.0
2023-10-30 10:30:00,57.82,58.01,57.77,57.96,618363.0,55.2729,55.4546,55.2251,55.4068,618363.0
2023-10-30 11:00:00,57.96,58.13,57.91,58.05,405242.0,55.4068,55.5693,55.359,55.4928,405242.0
2023-10-30 11:30:00,58.05,58.14,58.01,58.05,235353.0,55.4928,55.5788,55.4546,55.4928,235353.0
2023-10-30 12:00:00,58.05,58.07,57.89,57.9,195157.0,55.4928,55.5119,55.3399,55.3494,195157.0
2023-10-30 12:30:00,57.9,57.98,57.85,57.92,287065.0,55.3494,55.4259,55.3016,55.3685,287065.0
2023-10-30 13:00:00,57.92,58.06,57.89,58.05,267537.0,55.3685,55.5024,55.3399,55.4928,267537.0
2023-10-30 13:30:00,58.06,58.14,58.02,58.13,200708.0,55.5024,55.5788,55.4641,55.5693,200708.0
2023-10-30 14:00:00,58.13,58.18,58.11,58.15,314564.0,55.5693,55.6171,55.5502,55.5884,314564.0
2023-10-30 14:30:00,58.16,58.25,58.15,58.18,342562.0,55.598,55.684,55.5884,55.6171,342562.0
2023-10-30 15:00:00,58.19,58.26,58.17,58.22,303859.0,55.6266,55.6936,55.6075,55.6553,303859.0
2023-10-30 15:30:00,58.22,58.26,58.17,58.25,834069.0,55.6553,55.6936,55.6075,55.684,834069.0
2023-10-31 09:30:00,58.73,58.79,58.65,58.66,761129.0,56.1429,56.2002,56.0664,56.0759,761129.0
2023-10-31 10:00:00,58.65,58.88,58.54,58.78,590204.0,56.0664,56.2862,55.9612,56.1906,590204.0
2023-10-31 10:30:00,58.78,58.85,58.66,58.84,676829.0,56.1906,56.2576,56.0759,56.248,676829.0
2023-10-31 11:00:00,58.85,58.96,58.81,58.81,444253.0,56.2576,56.3627,56.2193,56.2193,444253.0
2023-10-31 11:30:00,58.82,58.9,58.74,58.85,324979.0,56.2289,56.3054,56.1524,56.2576,324979.0
2023-10-31 12:00:00,58.85,58.85,58.69,58.79,424544.0,56.2576,56.2576,56.1046,56.2002,424544.0
2023-10-31 12:30:00,58.79,58.9,58.71,58.82,364574.0,56.2002,56.3054,56.1237,56.2289,364574.0
2023-10-31 13:00:00,58.83,58.98,58.81,58.87,821112.0,56.2384,56.3818,56.2193,56.2767,821112.0
2023-10-31 13:30:00,58.87,58.94,58.83,58.94,238744.0,56.2767,56.3436,56.2384,56.3436,238744.0
2023-10-31 14:00:00,58.94,58.97,58.83,58.83,366808.0,56.3436,56.3723,56.2384,56.2384,366808.0
2023-10-31 14:30:00,58.84,58.97,58.82,58.95,132234.0,56.248,56.3723,56.2289,56.3532,132234.0
2023-10-31 15:00:00,58.96,59.03,58.94,59.01,334116.0,56.3627,56.4296,56.3436,56.4105,334116.0
2023-10-31 15:30:00,59.01,59.01,58.94,58.96,678185.0,56.4105,56.4105,56.3436,56.3627,678185.0
2023-11-01 09:30:00,59.43,59.56,59.38,59.47,376366.0,56.812,56.9363,56.7642,56.8503,376366.0
2023-11-01 10:00:00,59.48,59.75,59.44,59.72,535689.0,56.8598,57.1179,56.8216,57.0892,535689.0
2023-11-01 10:30:00,59.72,59.79,59.64,59.68,478517.0,57.0892,57.1562,57.0128,57.051,478517.0
2023-11-01 11:00:00,59.67,59.71,59.5,59.51,387284.0,57.0414,57.0797,56.8789,56.8885,387284.0
2023-11-01 11:30:00,59.51,59.64,59.5,59.63,422026.0,56.8885,57.0128,56.8789,57.0032,422026.0
2023-11-01 12:00:00,59.62,59.65,59.53,59.55,386600.0,56.9936,57.0223,56.9076,56.9267,386600.0
2023-11-01 12:30:00,59.55,59.57,59.47,59.55,362699.0,56.9267,56.9458,56.8503,56.9267,362699.0
2023-11-01 13:00:00,59.56,59.64,59.54,59.58,283620.0,56.9363,57.0128,56.9172,56.9554,283620.0
2023-11-01 13:30:00,59.58,59.6,59.53,59.56,230011.0,56.9554,56.9745,56.9076,56.9363,230011.0
2023-11-01 14:00:00,59.58,59.76,59.49,59.6,528373.0,56.9554,57.1275,56.8694,56.9745,528373.0
2023-11-01 14:30:00,59.61,59.8,59.4,59.73,733274.0,56.9841,57.1657,56.7833,57.0988,733274.0
2023-11-01 15:00:00,59.72,59.93,59.72,59.91,834790.0,57.0892,57.29,57.0892,57.2709,834790.0
2023-11-01 15:30:00,59.9,59.98,59.85,59.96,1069491.0,57.2613,57.3378,57.2135,57.3187,1069491.0
2023-11-02 09:30:00,60.54,60.59,60.4,60.53,994930.0,57.8731,57.9209,57.7393,57.8636,994930.0
2023-11-02 10:00:00,60.52,60.53,60.37,60.52,641978.0,57.854,57.8636,57.7106,57.854,641978.0
2023-11-02 10:30:00,60.52,60.61,60.48,60.61,527633.0,57.854,57.94,57.8158,57.94,527633.0
2023-11-02 11:00:00,60.61,60.65,60.56,60.56,355725.0,57.94,57.9783,57.8922,57.8922,355725.0
2023-11-02 11:30:00,60.57,60.67,60.54,60.6,424195.0,57.9018,57.9974,57.8731,57.9305,424195.0
2023-11-02 12:00:00,60.59,60.61,60.54,60.6,318131.0,57.9209,57.94,57.8731,57.9305,318131.0
2023-11-02 12:30:00,60.61,60.71,60.61,60.7,889335.0,57.94,58.0356,57.94,58.0261,889335.0
2023-11-02 13:00:00,60.71,60.87,60.67,60.86,506918.0,58.0356,58.1886,57.9974,58.179,506918.0
2023-11-02 13:30:00,60.87,60.98,60.86,60.96,598597.0,58.1886,58.2937,58.179,58.2746,598597.0
2023-11-02 14:00:00,60.96,60.96,60.9,60.93,386870.0,58.2746,58.2746,58.2173,58.2459,386870.0
2023-11-02 14:30:00,60.93,60.99,60.91,60.98,342061.0,58.2459,58.3033,58.2268,58.2937,342061.0
2023-11-02 15:00:00,60.98,60.98,60.94,60.96,454521.0,58.2937,58.2937,58.2555,58.2746,454521.0
2023-11-02 15:30:00,60.97,60.99,60.92,60.96,762248.0,58.2842,58.3033,58.2364,58.2746,762248.0
2023-11-03 09:30:00,61.65,62.0,61.5,61.99,861642.0,58.9342,59.2688,58.7908,59.2592,861642.0
2023-11-03 10:00:00,62.0,62.11,61.79,61.84,722333.0,59.2688,59.374,59.0681,59.1158,722333.0
2023-11-03 10:30:00,61.83,61.97,61.8,61.96,319961.0,59.1063,59.2401,59.0776,59.2306,319961.0
2023-11-03 11:00:00,61.97,62.08,61.91,62.03,245384.0,59.2401,59.3453,59.1828,59.2975,245384.0
2023-11-03 11:30:00,62.04,62.19,62.04,62.15,258885.0,59.307,59.4504,59.307,59.4122,258885.0
2023-11-03 12:00:00,62.15,62.21,62.13,62.14,550246.0,59.4122,59.4696,59.3931,59.4026,550246.0
2023-11-03 12:30:00,62.14,62.17,62.06,62.09,472449.0,59.4026,59.4313,59.3262,59.3548,472449.0
2023-11-03 13:00:00,62.09,62.13,61.99,62.01,299495.0,59.3548,59.3931,59.2592,59.2784,299495.0
2023-11-03 13:30:00,62.01,62.12,61.99,62.11,395226.0,59.2784,59.3835,59.2592,59.374,395226.0
2023-11-03 14:00:00,62.11,62.18,62.06,62.17,453892.0,59.374,59.4409,59.3262,59.4313,453892.0
2023-11-03 14:30:00,62.18,62.25,62.16,62.23,453503.0,59.4409,59.5078,59.4218,59.4887,453503.0
2023-11-03 15:00:00,62.23,62.23,62.09,62.1,442548.0,59.4887,59.4887,59.3548,59.3644,442548.0
2023-11-03 15:30:00,62.1,62.1,61.98,62.02,1673059.0,59.3644,59.3644,59.2497,59.2879,1673059.0
2023-11-06 09:30:00,61.44,61.48,61.3,61.31,536444.0,58.7335,58.7717,58.5996,58.6092,536444.0
2023-11-06 10:00:00,61.31,61.33,61.19,61.26,573365.0,58.6092,58.6283,58.4945,58.5614,573365.0
2023-11-06 10:30:00,61.27,61.32,61.23,61.29,411000.0,58.571,58.6188,58.5327,58.5901,411000.0
2023-11-06 11:00:00,61.29,61.35,61.26,61.27,246050.0,58.5901,58.6474,58.5614,58.571,246050.0
2023-11-06 11:30:00,61.27,61.36,61.26,61.34,249025.0,58.571,58.657,58.5614,58.6379,249025.0
2023-11-06 12:00:00,61.34,61.35,61.24,61.27,264222.0,58.6379,58.6474,58.5423,58.571,264222.0
2023-11-06 12:30:00,61.27,61.28,61.23,61.25,210585.0,58.571,58.5805,58.5327,58.5518,210585.0
2023-11-06 13:00:00,61.25,61.25,61.09,61.14,284992.0,58.5518,58.5518,58.3989,58.4467,284992.0
2023-11-06 13:30:00,61.14,61.19,61.11,61.15,166341.0,58.4467,58.4945,58.418,58.4562,166341.0
2023-11-06 14:00:00,61.16,61.17,61.07,61.12,248971.0,58.4658,58.4754,58.3798,58.4276,248971.0
2023-11-06 14:30:00,61.12,61.21,61.11,61.19,214060.0,58.4276,58.5136,58.418,58.4945,214060.0
2023-11-06 15:00:00,61.19,61.22,61.17,61.21,407011.0,58.4945,58.5232,58.4754,58.5136,407011.0
2023-11-06 15:30:00,61.21,61.23,61.18,61.22,1432734.0,58.5136,58.5327,58.4849,58.5232,1432734.0
2023-11-07 09:30:00,60.43,60.44,60.28,60.43,400586.0,57.768,57.7775,57.6246,57.768,400586.0
2023-11-07 10:00:00,60.43,60.56,60.42,60.53,265580.0,57.768,57.8922,57.7584,57.8636,265580.0
2023-11-07 10:30:00,60.53,60.66,60.5,60.64,352420.0,57.8636,57.9878,57.8349,57.9687,352420.0
2023-11-07 11:00:00,60.65,60.65,60.54,60.54,311986.0,57.9783,57.9783,57.8731,57.8731,311986.0
2023-11-07 11:30:00,60.55,60.61,60.51,60.54,374860.0,57.8827,57.94,57.8444,57.8731,374860.0
2023-11-07 12:00:00,60.54,60.54,60.45,60.46,427076.0,57.8731,57.8731,57.7871,57.7966,427076.0
2023-11-07 12:30:00,60.46,60.54,60.41,60.54,531995.0,57.7966,57.8731,57.7488,57.8731,531995.0
2023-11-07 13:00:00,60.54,60.66,60.52,60.64,346870.0,57.8731,57.9878,57.854,57.9687,346870.0
2023-11-07 13:30:00,60.64,60.69,60.61,60.68,252712.0,57.9687,58.0165,57.94,58.0069,252712.0
2023-11-07 14:00:00,60.68,60.71,60.63,60.67,263191.0,58.0069,58.0356,57.9592,57.9974,263191.0
2023-11-07 14:30:00,60.67,60.68,60.59,60.61,211148.0,57.9974,58.0069,57.9209,57.94,211148.0
2023-11-07 15:00:00,60.61,60.66,60.59,60.65,203041.0,57.94,57.9878,57.9209,57.9783,203041.0
2023-11-07 15:30:00,60.66,60.7,60.62,60.63,1488332.0,57.9878,58.0261,57.9496,57.9592,1488332.0
2023-11-08 09:30:00,59.87,59.98,59.82,59.93,426069.0,57.2326,57.3378,57.1848,57.29,426069.0
2023-11-08 10:00:00,59.92,59.93,59.73,59.74,382374.0,57.2804,57.29,57.0988,57.1084,382374.0
2023-11-08 10:30:00,59.74,59.77,59.62,59.64,281771.0,57.1084,57.137,56.9936,57.0128,281771.0
2023-11-08 11:00:00,59.64,59.71,59.61,59.64,240003.0,57.0128,57.0797,56.9841,57.0128,240003.0
2023-11-08 11:30:00,59.64,59.71,59.62,59.65,413125.0,57.0128,57.0797,56.9936,57.0223,413125.0
2023-11-08 12:00:00,59.65,59.65,59.51,59.58,335613.0,57.0223,57.0223,56.8885,56.9554,335613.0
2023-11-08 12:30:00,59.57,59.62,59.53,59.62,316868.0,56.9458,56.9936,56.9076,56.9936,316868.0
2023-11-08 13:00:00,59.62,59.69,59.57,59.64,329007.0,56.9936,57.0606,56.9458,57.0128,329007.0
2023-11-08 13:30:00,59.65,59.67,59.61,59.63,130821.0,57.0223,57.0414,56.9841,57.0032,130821.0
2023-11-08 14:00:00,59.63,59.68,59.61,59.66,183228.0,57.0032,57.051,56.9841,57.0319,183228.0
2023-11-08 14:30:00,59.65,59.67,59.56,59.57,407009.0,57.0223,57.0414,56.9363,56.9458,407009.0
2023-11-08 15:00:00,59.57,59.65,59.56,59.64,561024.0,56.9458,57.0223,56.9363,57.0128,561024.0
2023-11-08 15:30:00,59.63,59.72,59.6,59.66,1209189.0,57.0032,57.0892,56.9745,57.0319,1209189.0
2023-11-09 09:30:00,60.5,60.54,60.37,60.54,698407.0,57.8349,57.8731,57.7106,57.8731,698407.0
2023-11-09 10:00:00,60.54,60.56,60.29,60.3,383683.0,57.8731,57.8922,57.6341,57.6437,383683.0
2023-11-09 10:30:00,60.31,60.43,60.25,60.42,452316.0,57.6532,57.768,57.5959,57.7584,452316.0
2023-11-09 11:00:00,60.42,60.52,60.42,60.46,418535.0,57.7584,57.854,57.7584,57.7966,418535.0
2023-11-09 11:30:00,60.46,60.55,60.44,60.52,422480.0,57.7966,57.8827,57.7775,57.854,422480.0
2023-11-09 12:00:00,60.52,60.52,60.43,60.44,344750.0,57.854,57.854,57.768,57.7775,344750.0
2023-11-09 12:30:00,60.44,60.46,60.39,60.42,228042.0,57.7775,57.7966,57.7297,57.7584,228042.0
2023-11-09 13:00:00,60.43,60.43,60.07,60.32,735110.0,57.768,57.768,57.4238,57.6628,735110.0
2023-11-09 13:30:00,60.32,60.35,60.15,60.18,303088.0,57.6628,57.6915,57.5003,57.529,303088.0
2023-11-09 14:00:00,60.16,60.2,59.98,60.03,749692.0,57.5099,57.5481,57.3378,57.3856,749692.0
2023-11-09 14:30:00,60.03,60.05,59.92,59.97,257190.0,57.3856,57.4047,57.2804,57.3282,257190.0
2023-11-09 15:00:00,59.97,60.03,59.94,59.97,243178.0,57.3282,57.3856,57.2995,57.3282,243178.0
2023-11-09 15:30:00,59.97,59.98,59.87,59.88,1105607.0,57.3282,57.3378,57.2326,57.2422,1105607.0
2023-11-10 09:30:00,60.1,60.14,59.98,60.0,341777.0,57.4525,57.4907,57.3378,57.3569,341777.0
2023-11-10 10:00:00,59.99,60.02,59.83,59.88,264034.0,57.3473,57.376,57.1944,57.2422,264034.0
2023-11-10 10:30:00,59.87,59.94,59.83,59.94,207094.0,57.2326,57.2995,57.1944,57.2995,207094.0
2023-11-10 11:00:00,59.94,60.13,59.94,60.11,331321.0,57.2995,57.4812,57.2995,57.4621,331321.0
2023-11-10 11:30:00,60.11,60.12,60.05,60.1,125526.0,57.4621,57.4716,57.4047,57.4525,125526.0
2023-11-10 12:00:00,60.1,60.15,60.1,60.13,117484.0,57.4525,57.5003,57.4525,57.4812,117484.0
2023-11-10 12:30:00,60.13,60.23,60.12,60.21,753566.0,57.4812,57.5768,57.4716,57.5577,753566.0
2023-11-10 13:00:00,60.21,60.28,60.18,60.26,109897.0,57.5577,57.6246,57.529,57.6055,109897.0
2023-11-10 13:30:00,60.26,60.31,60.25,60.29,440667.0,57.6055,57.6532,57.5959,57.6341,440667.0
2023-11-10 14:00:00,60.29,60.36,60.27,60.36,340774.0,57.6341,57.701,57.615,57.701,340774.0
2023-11-10 14:30:00,60.35,60.36,60.32,60.33,158250.0,57.6915,57.701,57.6628,57.6724,158250.0
2023-11-10 15:00:00,60.33,60.42,60.32,60.41,245087.0,57.6724,57.7584,57.6628,57.7488,245087.0
2023-11-10 15:30:00,60.41,60.46,60.39,60.45,838480.0,57.7488,57.7966,57.7297,57.7871,838480.0
2023-11-13 09:30:00,60.14,60.18,60.05,60.12,387046.0,57.4907,57.529,57.4047,57.4716,387046.0
2023-11-13 10:00:00,60.12,60.27,60.1,60.23,339287.0,57.4716,57.615,57.4525,57.5768,339287.0
2023-11-13 10:30:00,60.24,60.32,60.21,60.3,134023.0,57.5863,57.6628,57.5577,57.6437,134023.0
2023-11-13 11:00:00,60.3,60.43,60.29,60.43,260302.0,57.6437,57.768,57.6341,57.768,260302.0
2023-11-13 11:30:00,60.43,60.55,60.41,60.51,179385.0,57.768,57.8827,57.7488,57.8444,179385.0
2023-11-13 12:00:00,60.51,60.52,60.46,60.5,480445.0,57.8444,57.854,57.7966,57.8349,480445.0
2023-11-13 12:30:00,60.5,60.5,60.4,60.42,156392.0,57.8349,57.8349,57.7393,57.7584,156392.0
2023-11-13 13:00:00,60.42,60.47,60.38,60.41,269119.0,57.7584,57.8062,57.7202,57.7488,269119.0
2023-11-13 13:30:00,60.4,60.48,60.35,60.39,193695.0,57.7393,57.8158,57.6915,57.7297,193695.0
2023-11-13 14:00:00,60.4,60.42,60.37,60.41,341964.0,57.7393,57.7584,57.7106,57.7488,341964.0
2023-11-13 14:30:00,60.41,60.46,60.4,60.41,275865.0,57.7488,57.7966,57.7393,57.7488,275865.0
2023-11-13 15:00:00,60.41,60.45,60.38,60.44,139561.0,57.7488,57.7871,57.7202,57.7775,139561.0
2023-11-13 15:30:00,60.44,60.47,60.41,60.45,906491.0,57.7775,57.8062,57.7488,57.7871,906491.0
2023-11-14 09:30:00,61.04,61.22,61.02,61.21,915522.0,58.3511,58.5232,58.332,58.5136,915522.0
2023-11-14 10:00:00,61.21,61.43,61.18,61.42,453772.0,58.5136,58.7239,58.4849,58.7144,453772.0
2023-11-14 10:30:00,61.43,61.49,61.39,61.43,318671.0,58.7239,58.7813,58.6857,58.7239,318671.0
2023-11-14 11:00:00,61.44,61.54,61.44,61.51,256386.0,58.7335,58.8291,58.7335,58.8004,256386.0
2023-11-14 11:30:00,61.51,61.51,61.39,61.4,224074.0,58.8004,58.8004,58.6857,58.6952,224074.0
2023-11-14 12:00:00,61.4,61.42,61.37,61.39,342339.0,58.6952,58.7144,58.6666,58.6857,342339.0
2023-11-14 12:30:00,61.39,61.48,61.38,61.48,179692.0,58.6857,58.7717,58.6761,58.7717,179692.0
2023-11-14 13:00:00,61.47,61.55,61.46,61.52,120149.0,58.7621,58.8386,58.7526,58.8099,120149.0
2023-11-14 13:30:00,61.52,61.54,61.47,61.48,564626.0,58.8099,58.8291,58.7621,58.7717,564626.0
2023-11-14 14:00:00,61.48,61.51,61.41,61.5,209470.0,58.7717,58.8004,58.7048,58.7908,209470.0
2023-11-14 14:30:00,61.5,61.59,61.49,61.58,314269.0,58.7908,58.8769,58.7813,58.8673,314269.0
2023-11-14 15:00:00,61.57,61.66,61.56,61.66,306095.0,58.8577,58.9438,58.8482,58.9438,306095.0
2023-11-14 15:30:00,61.66,61.69,61.58,61.63,733107.0,58.9438,58.9725,58.8673,58.9151,733107.0
2023-11-15 09:30:00,61.37,61.47,61.22,61.28,492681.0,58.6666,58.7621,58.5232,58.5805,492681.0
2023-11-15 10:00:00,61.28,61.42,61.24,61.36,495682.0,58.5805,58.7144,58.5423,58.657,495682.0
2023-11-15 10:30:00,61.37,61.48,61.35,61.48,255922.0,58.6666,58.7717,58.6474,58.7717,255922.0
2023-11-15 11:00:00,61.48,61.52,61.42,61.47,262375.0,58.7717,58.8099,58.7144,58.7621,262375.0
2023-11-15 11:30:00,61.47,61.47,61.29,61.33,269163.0,58.7621,58.7621,58.5901,58.6283,269163.0
2023-11-15 12:00:00,61.33,61.36,61.24,61.3,576296.0,58.6283,58.657,58.5423,58.5996,576296.0
2023-11-15 12:30:00,61.3,61.31,61.19,61.19,428203.0,58.5996,58.6092,58.4945,58.4945,428203.0
2023-11-15 13:00:00,61.19,61.19,61.08,61.17,161861.0,58.4945,58.4945,58.3893,58.4754,161861.0
2023-11-15 13:30:00,61.17,61.17,61.11,61.13,229987.0,58.4754,58.4754,58.418,58.4371,229987.0
2023-11-15 14:00:00,61.13,61.16,61.05,61.15,186761.0,58.4371,58.4658,58.3607,58.4562,186761.0
2023-11-15 14:30:00,61.16,61.2,61.11,61.12,173907.0,58.4658,58.504,58.418,58.4276,173907.0
2023-11-15 15:00:00,61.13,61.16,61.08,61.16,147913.0,58.4371,58.4658,58.3893,58.4658,147913.0
2023-11-15 15:30:00,61.15,61.18,61.08,61.18,1246923.0,58.4562,58.4849,58.3893,58.4849,1246923.0
2023-11-16 09:30:00,61.31,61.48,61.29,61.46,540425.0,58.6092,58.7717,58.5901,58.7526,540425.0
2023-11-16 10:00:00,61.46,61.5,61.33,61.44,573013.0,58.7526,58.7908,58.6283,58.7335,573013.0
2023-11-16 10:30:00,61.43,61.5,61.27,61.3,507046.0,58.7239,58.7908,58.571,58.5996,507046.0
2023-11-16 11:00:00,61.3,61.38,61.2,61.22,347181.0,58.5996,58.6761,58.504,58.5232,347181.0
2023-11-16 11:30:00,61.22,61.3,61.2,61.26,329359.0,58.5232,58.5996,58.504,58.5614,329359.0
2023-11-16 12:00:00,61.27,61.36,61.26,61.36,174528.0,58.571,58.657,58.5614,58.657,174528.0
2023-11-16 12:30:00,61.36,61.42,61.33,61.41,347191.0,58.657,58.7144,58.6283,58.7048,347191.0
2023-11-16 13:00:00,61.41,61.45,61.35,61.4,117022.0,58.7048,58.743,58.6474,58.6952,117022.0
2023-11-16 13:30:00,61.4,61.45,61.33,61.36,99803.0,58.6952,58.743,58.6283,58.657,99803.0
2023-11-16 14:00:00,61.36,61.41,61.34,61.39,102126.0,58.657,58.7048,58.6379,58.6857,102126.0
2023-11-16 14:30:00,61.39,61.44,61.38,61.41,127220.0,58.6857,58.7335,58.6761,58.7048,127220.0
2023-11-16 15:00:00,61.41,61.41,61.36,61.37,214307.0,58.7048,58.7048,58.657,58.6666,214307.0
2023-11-16 15:30:00,61.36,61.42,61.33,61.41,814120.0,58.657,58.7144,58.6283,58.7048,814120.0
2023-11-17 09:30:00,62.11,62.21,62.04,62.17,995381.0,59.374,59.4696,59.307,59.4313,995381.0
2023-11-17 10:00:00,62.16,62.22,62.08,62.22,523761.0,59.4218,59.4791,59.3453,59.4791,523761.0
2023-11-17 10:30:00,62.22,62.3,62.2,62.28,194079.0,59.4791,59.5556,59.46,59.5365,194079.0
2023-11-17 11:00:00,62.28,62.3,62.15,62.19,198658.0,59.5365,59.5556,59.4122,59.4504,198658.0
2023-11-17 11:30:00,62.19,62.21,62.12,62.19,202695.0,59.4504,59.4696,59.3835,59.4504,202695.0
2023-11-17 12:00:00,62.2,62.32,62.19,62.26,291140.0,59.46,59.5747,59.4504,59.5173,291140.0
2023-11-17 12:30:00,62.27,62.33,62.27,62.33,71279.0,59.5269,59.5843,59.5269,59.5843,71279.0
2023-11-17 13:00:00,62.33,62.36,62.29,62.36,161141.0,59.5843,59.6129,59.546,59.6129,161141.0
2023-11-17 13:30:00,62.36,62.41,62.35,62.39,125413.0,59.6129,59.6607,59.6034,59.6416,125413.0
2023-11-17 14:00:00,62.39,62.4,62.35,62.36,111242.0,59.6416,59.6512,59.6034,59.6129,111242.0
2023-11-17 14:30:00,62.36,62.36,62.32,62.35,87869.0,59.6129,59.6129,59.5747,59.6034,87869.0
2023-11-17 15:00:00,62.35,62.39,62.32,62.38,148897.0,59.6034,59.6416,59.5747,59.6321,148897.0
2023-11-17 15:30:00,62.38,62.38,62.3,62.35,1060296.0,59.6321,59.6321,59.5556,59.6034,1060296.0
2023-11-20 09:30:00,62.09,62.25,62.05,62.24,384323.0,59.3548,59.5078,59.3166,59.4982,384323.0
2023-11-20 10:00:00,62.25,62.28,62.14,62.21,743457.0,59.5078,59.5365,59.4026,59.4696,743457.0
2023-11-20 10:30:00,62.21,62.23,62.16,62.18,874453.0,59.4696,59.4887,59.4218,59.4409,874453.0
2023-11-20 11:00:00,62.18,62.19,62.11,62.15,419360.0,59.4409,59.4504,59.374,59.4122,419360.0
2023-11-20 11:30:00,62.15,62.17,62.11,62.16,293574.0,59.4122,59.4313,59.374,59.4218,293574.0
2023-11-20 12:00:00,62.16,62.23,62.15,62.18,417373.0,59.4218,59.4887,59.4122,59.4409,417373.0
2023-11-20 12:30:00,62.18,62.18,62.13,62.17,144348.0,59.4409,59.4409,59.3931,59.4313,144348.0
2023-11-20 13:00:00,62.17,62.34,62.14,62.3,228782.0,59.4313,59.5938,59.4026,59.5556,228782.0
2023-11-20 13:30:00,62.3,62.31,62.24,62.25,202674.0,59.5556,59.5651,59.4982,59.5078,202674.0
2023-11-20 14:00:00,62.25,62.27,62.23,62.26,125063.0,59.5078,59.5269,59.4887,59.5173,125063.0
2023-11-20 14:30:00,62.26,62.33,62.25,62.33,158438.0,59.5173,59.5843,59.5078,59.5843,158438.0
2023-11-20 15:00:00,62.33,62.4,62.32,62.4,458352.0,59.5843,59.6512,59.5747,59.6512,458352.0
2023-11-20 15:30:00,62.4,62.42,62.32,62.37,919007.0,59.6512,59.6703,59.5747,59.6225,919007.0
2023-11-21 09:30:00,62.41,62.53,62.41,62.45,414379.0,59.6607,59.7755,59.6607,59.699,414379.0
2023-11-21 10:00:00,62.46,62.53,62.31,62.34,247229.0,59.7085,59.7755,59.5651,59.5938,247229.0
2023-11-21 10:30:00,62.35,62.38,62.29,62.32,221264.0,59.6034,59.6321,59.546,59.5747,221264.0
2023-11-21 11:00:00,62.32,62.32,62.23,62.23,225551.0,59.5747,59.5747,59.4887,59.4887,225551.0
2023-11-21 11:30:00,62.24,62.3,62.21,62.26,154944.0,59.4982,59.5556,59.4696,59.5173,154944.0
2023-11-21 12:00:00,62.26,62.27,62.21,62.26,133713.0,59.5173,59.5269,59.4696,59.5173,133713.0
2023-11-21 12:30:00,62.26,62.29,62.24,62.26,370704.0,59.5173,59.546,59.4982,59.5173,370704.0
2023-11-21 13:00:00,62.26,62.26,62.07,62.09,153094.0,59.5173,59.5173,59.3357,59.3548,153094.0
2023-11-21 13:30:00,62.09,62.14,62.06,62.1,169766.0,59.3548,59.4026,59.3262,59.3644,169766.0
2023-11-21 14:00:00,62.08,62.14,62.0,62.08,352145.0,59.3453,59.4026,59.2688,59.3453,352145.0
2023-11-21 14:30:00,62.07,62.08,62.01,62.07,144750.0,59.3357,59.3453,59.2784,59.3357,144750.0
2023-11-21 15:00:00,62.07,62.09,62.02,62.05,142140.0,59.3357,59.3548,59.2879,59.3166,142140.0
2023-11-21 15:30:00,62.05,62.11,62.0,62.1,587365.0,59.3166,59.374,59.2688,59.3644,587365.0
2023-11-22 09:30:00,62.4,62.52,62.3,62.37,528685.0,59.6512,59.7659,59.5556,59.6225,528685.0
2023-11-22 10:00:00,62.36,62.36,62.16,62.24,361872.0,59.6129,59.6129,59.4218,59.4982,361872.0
2023-11-22 10:30:00,62.26,62.36,62.24,62.3,329957.0,59.5173,59.6129,59.4982,59.5556,329957.0
2023-11-22 11:00:00,62.3,62.35,62.27,62.31,397698.0,59.5556,59.6034,59.5269,59.5651,397698.0
2023-11-22 11:30:00,62.32,62.42,62.32,62.38,298222.0,59.5747,59.6703,59.5747,59.6321,298222.0
2023-11-22 12:00:00,62.39,62.44,62.37,62.42,97045.0,59.6416,59.6894,59.6225,59.6703,97045.0
2023-11-22 12:30:00,62.41,62.42,62.31,62.37,135536.0,59.6607,59.6703,59.5651,59.6225,135536.0
2023-11-22 13:00:00,62.38,62.42,62.36,62.41,200245.0,59.6321,59.6703,59.6129,59.6607,200245.0
2023-11-22 13:30:00,62.41,62.41,62.32,62.36,173535.0,59.6607,59.6607,59.5747,59.6129,173535.0
2023-11-22 14:00:00,62.37,62.41,62.36,62.4,80844.0,59.6225,59.6607,59.6129,59.6512,80844.0
2023-11-22 14:30:00,62.4,62.4,62.26,62.36,189659.0,59.6512,59.6512,59.5173,59.6129,189659.0
2023-11-22 15:00:00,62.36,62.43,62.35,62.42,248274.0,59.6129,59.6799,59.6034,59.6703,248274.0
2023-11-22 15:30:00,62.42,62.5,62.41,62.49,768886.0,59.6703,59.7468,59.6607,59.7372,768886.0
2023-11-24 09:30:00,62.46,62.55,62.41,62.55,258158.0,59.7085,59.7946,59.6607,59.7946,258158.0
2023-11-24 10:00:00,62.55,62.61,62.55,62.61,186340.0,59.7946,59.8519,59.7946,59.8519,186340.0
2023-11-24 10:30:00,62.61,62.64,62.59,62.63,150517.0,59.8519,59.8806,59.8328,59.871,150517.0
2023-11-24 11:00:00,62.63,62.63,62.57,62.58,128560.0,59.871,59.871,59.8137,59.8233,128560.0
2023-11-24 11:30:00,62.59,62.6,62.52,62.53,108128.0,59.8328,59.8424,59.7659,59.7755,108128.0
2023-11-24 12:00:00,62.53,62.55,62.51,62.52,98317.0,59.7755,59.7946,59.7563,59.7659,98317.0
2023-11-24 12:30:00,62.53,62.63,62.52,62.63,264328.0,59.7755,59.871,59.7659,59.871,264328.0
2023-11-27 09:30:00,62.46,62.5,62.4,62.47,300338.0,59.7085,59.7468,59.6512,59.7181,300338.0
2023-11-27 10:00:00,62.47,62.58,62.46,62.55,253922.0,59.7181,59.8233,59.7085,59.7946,253922.0
2023-11-27 10:30:00,62.56,62.58,62.47,62.47,439567.0,59.8041,59.8233,59.7181,59.7181,439567.0
2023-11-27 11:00:00,62.46,62.49,62.38,62.49,235829.0,59.7085,59.7372,59.6321,59.7372,235829.0
2023-11-27 11:30:00,62.49,62.56,62.42,62.52,253010.0,59.7372,59.8041,59.6703,59.7659,253010.0
2023-11-27 12:00:00,62.52,62.52,62.49,62.5,90837.0,59.7659,59.7659,59.7372,59.7468,90837.0
2023-11-27 12:30:00,62.5,62.57,62.48,62.55,230255.0,59.7468,59.8137,59.7277,59.7946,230255.0
2023-11-27 13:00:00,62.55,62.6,62.53,62.56,275344.0,59.7946,59.8424,59.7755,59.8041,275344.0
2023-11-27 13:30:00,62.56,62.59,62.54,62.57,125718.0,59.8041,59.8328,59.785,59.8137,125718.0
2023-11-27 14:00:00,62.57,62.62,62.57,62.61,69718.0,59.8137,59.8615,59.8137,59.8519,69718.0
2023-11-27 14:30:00,62.61,62.64,62.55,62.6,145538.0,59.8519,59.8806,59.7946,59.8424,145538.0
2023-11-27 15:00:00,62.6,62.62,62.57,62.61,269106.0,59.8424,59.8615,59.8137,59.8519,269106.0
2023-11-27 15:30:00,62.61,62.64,62.55,62.55,809440.0,59.8519,59.8806,59.7946,59.7946,809440.0
2023-11-28 09:30:00,62.24,62.28,62.14,62.19,272893.0,59.4982,59.5365,59.4026,59.4504,272893.0
2023-11-28 10:00:00,62.19,62.31,62.17,62.3,143703.0,59.4504,59.5651,59.4313,59.5556,143703.0
2023-11-28 10:30:00,62.29,62.54,62.28,62.5,275494.0,59.546,59.785,59.5365,59.7468,275494.0
2023-11-28 11:00:00,62.5,62.62,62.47,62.6,320724.0,59.7468,59.8615,59.7181,59.8424,320724.0
2023-11-28 11:30:00,62.6,62.72,62.59,62.71,514513.0,59.8424,59.9571,59.8328,59.9475,514513.0
2023-11-28 12:00:00,62.71,62.74,62.66,62.69,208933.0,59.9475,59.9762,59.8997,59.9284,208933.0
2023-11-28 12:30:00,62.68,62.68,62.51,62.52,178913.0,59.9188,59.9188,59.7563,59.7659,178913.0
2023-11-28 13:00:00,62.52,62.54,62.38,62.48,301211.0,59.7659,59.785,59.6321,59.7277,301211.0
2023-11-28 13:30:00,62.47,62.5,62.43,62.45,175459.0,59.7181,59.7468,59.6799,59.699,175459.0
2023-11-28 14:00:00,62.45,62.51,62.44,62.48,196507.0,59.699,59.7563,59.6894,59.7277,196507.0
2023-11-28 14:30:00,62.48,62.57,62.44,62.55,285092.0,59.7277,59.8137,59.6894,59.7946,285092.0
2023-11-28 15:00:00,62.55,62.58,62.51,62.56,224701.0,59.7946,59.8233,59.7563,59.8041,224701.0
2023-11-28 15:30:00,62.56,62.58,62.52,62.53,479708.0,59.8041,59.8233,59.7659,59.7755,479708.0
2023-11-29 09:30:00,62.48,62.58,62.44,62.53,571966.0,59.7277,59.8233,59.6894,59.7755,571966.0
2023-11-29 10:00:00,62.53,62.57,62.31,62.38,415942.0,59.7755,59.8137,59.5651,59.6321,415942.0
2023-11-29 10:30:00,62.39,62.56,62.35,62.54,97244.0,59.6416,59.8041,59.6034,59.785,97244.0
2023-11-29 11:00:00,62.53,62.56,62.43,62.43,166994.0,59.7755,59.8041,59.6799,59.6799,166994.0
2023-11-29 11:30:00,62.43,62.48,62.42,62.48,220448.0,59.6799,59.7277,59.6703,59.7277,220448.0
2023-11-29 12:00:00,62.48,62.54,62.45,62.54,221927.0,59.7277,59.785,59.699,59.785,221927.0
2023-11-29 12:30:00,62.53,62.56,62.51,62.55,164317.0,59.7755,59.8041,59.7563,59.7946,164317.0
2023-11-29 13:00:00,62.55,62.59,62.5,62.55,145600.0,59.7946,59.8328,59.7468,59.7946,145600.0
2023-11-29 13:30:00,62.56,62.61,62.5,62.6,129012.0,59.8041,59.8519,59.7468,59.8424,129012.0
2023-11-29 14:00:00,62.6,62.68,62.59,62.6,293627.0,59.8424,59.9188,59.8328,59.8424,293627.0
2023-11-29 14:30:00,62.59,62.6,62.5,62.59,153788.0,59.8328,59.8424,59.7468,59.8328,153788.0
2023-11-29 15:00:00,62.59,62.59,62.44,62.47,386888.0,59.8328,59.8328,59.6894,59.7181,386888.0
2023-11-29 15:30:00,62.47,62.5,62.47,62.49,674330.0,59.7181,59.7468,59.7181,59.7372,674330.0
2023-11-30 09:30:00,62.66,62.67,62.39,62.54,467095.0,59.8997,59.9093,59.6416,59.785,467095.0
2023-11-30 10:00:00,62.56,62.63,62.49,62.59,189136.0,59.8041,59.871,59.7372,59.8328,189136.0
2023-11-30 10:30:00,62.59,62.68,62.52,62.62,1041925.0,59.8328,59.9188,59.7659,59.8615,1041925.0
2023-11-30 11:00:00,62.62,62.67,62.55,62.62,916748.0,59.8615,59.9093,59.7946,59.8615,916748.0
2023-11-30 11:30:00,62.62,62.68,62.58,62.62,174639.0,59.8615,59.9188,59.8233,59.8615,174639.0
2023-11-30 12:00:00,62.62,62.68,62.58,62.6,197219.0,59.8615,59.9188,59.8233,59.8424,197219.0
2023-11-30 12:30:00,62.6,62.64,62.57,62.59,93844.0,59.8424,59.8806,59.8137,59.8328,93844.0
2023-11-30 13:00:00,62.59,62.65,62.58,62.61,114483.0,59.8328,59.8902,59.8233,59.8519,114483.0
2023-11-30 13:30:00,62.61,62.63,62.53,62.58,92874.0,59.8519,59.871,59.7755,59.8233,92874.0
2023-11-30 14:00:00,62.58,62.63,62.57,62.59,163381.0,59.8233,59.871,59.8137,59.8328,163381.0
2023-11-30 14:30:00,62.59,62.65,62.57,62.62,162489.0,59.8328,59.8902,59.8137,59.8615,162489.0
2023-11-30 15:00:00,62.63,62.63,62.48,62.52,415946.0,59.871,59.871,59.7277,59.7659,415946.0
2023-11-30 15:30:00,62.53,62.64,62.5,62.62,805317.0,59.7755,59.8806,59.7468,59.8615,805317.0
2023-12-01 09:30:00,62.37,62.52,62.34,62.5,297482.0,59.6225,59.7659,59.5938,59.7468,297482.0
2023-12-01 10:00:00,62.51,62.76,62.51,62.68,533962.0,59.7563,59.9953,59.7563,59.9188,533962.0
2023-12-01 10:30:00,62.69,62.73,62.62,62.65,334313.0,59.9284,59.9666,59.8615,59.8902,334313.0
2023-12-01 11:00:00,62.65,62.91,62.51,62.91,592150.0,59.8902,60.1387,59.7563,60.1387,592150.0
2023-12-01 11:30:00,62.9,63.06,62.85,63.01,224718.0,60.1292,60.2821,60.0814,60.2343,224718.0
2023-12-01 12:00:00,63.0,63.1,62.98,63.08,195754.0,60.2247,60.3203,60.2056,60.3012,195754.0
2023-12-01 12:30:00,63.07,63.22,63.06,63.2,144265.0,60.2917,60.4351,60.2821,60.4159,144265.0
2023-12-01 13:00:00,63.21,63.22,63.14,63.15,248350.0,60.4255,60.4351,60.3586,60.3681,248350.0
2023-12-01 13:30:00,63.14,63.17,63.09,63.12,266984.0,60.3586,60.3873,60.3108,60.3395,266984.0
2023-12-01 14:00:00,63.12,63.14,63.06,63.14,221921.0,60.3395,60.3586,60.2821,60.3586,221921.0
2023-12-01 14:30:00,63.14,63.15,63.09,63.15,134028.0,60.3586,60.3681,60.3108,60.3681,134028.0
2023-12-01 15:00:00,63.15,63.2,63.11,63.19,186544.0,60.3681,60.4159,60.3299,60.4064,186544.0
2023-12-01 15:30:00,63.19,63.21,63.13,63.2,514028.0,60.4064,60.4255,60.349,60.4159,514028.0
2023-12-04 09:30:00,62.32,62.55,62.29,62.46,375469.0,59.5747,59.7946,59.546,59.7085,375469.0
2023-12-04 10:00:00,62.46,62.52,62.29,62.32,413840.0,59.7085,59.7659,59.546,59.5747,413840.0
2023-12-04 10:30:00,62.32,62.32,62.13,62.16,327936.0,59.5747,59.5747,59.3931,59.4218,327936.0
2023-12-04 11:00:00,62.15,62.22,62.12,62.18,166201.0,59.4122,59.4791,59.3835,59.4409,166201.0
2023-12-04 11:30:00,62.17,62.28,62.13,62.28,313907.0,59.4313,59.5365,59.3931,59.5365,313907.0
2023-12-04 12:00:00,62.29,62.3,62.22,62.26,196311.0,59.546,59.5556,59.4791,59.5173,196311.0
2023-12-04 12:30:00,62.26,62.31,62.25,62.3,447500.0,59.5173,59.5651,59.5078,59.5556,447500.0
2023-12-04 13:00:00,62.29,62.29,62.17,62.17,248727.0,59.546,59.546,59.4313,59.4313,248727.0
2023-12-04 13:30:00,62.17,62.21,62.15,62.19,172373.0,59.4313,59.4696,59.4122,59.4504,172373.0
2023-12-04 14:00:00,62.2,62.23,62.16,62.2,197020.0,59.46,59.4887,59.4218,59.46,197020.0
2023-12-04 14:30:00,62.2,62.26,62.16,62.23,219087.0,59.46,59.5173,59.4218,59.4887,219087.0
2023-12-04 15:00:00,62.23,62.28,62.22,62.25,230605.0,59.4887,59.5365,59.4791,59.5078,230605.0
2023-12-04 15:30:00,62.25,62.28,62.22,62.25,848265.0,59.5078,59.5365,59.4791,59.5078,848265.0
2023-12-05 09:30:00,62.07,62.11,61.96,62.0,526301.0,59.3357,59.374,59.2306,59.2688,526301.0
2023-12-05 10:00:00,62.0,62.25,62.0,62.14,542475.0,59.2688,59.5078,59.2688,59.4026,542475.0
2023-12-05 10:30:00,62.14,62.16,62.04,62.15,440718.0,59.4026,59.4218,59.307,59.4122,440718.0
2023-12-05 11:00:00,62.15,62.19,62.01,62.1,298036.0,59.4122,59.4504,59.2784,59.3644,298036.0
2023-12-05 11:30:00,62.1,62.12,61.97,62.07,91415.0,59.3644,59.3835,59.2401,59.3357,91415.0
2023-12-05 12:00:00,62.07,62.14,62.06,62.12,122509.0,59.3357,59.4026,59.3262,59.3835,122509.0
2023-12-05 12:30:00,62.12,62.12,62.0,62.08,93343.0,59.3835,59.3835,59.2688,59.3453,93343.0
2023-12-05 13:00:00,62.09,62.09,62.03,62.05,115441.0,59.3548,59.3548,59.2975,59.3166,115441.0
2023-12-05 13:30:00,62.05,62.07,61.99,62.01,234593.0,59.3166,59.3357,59.2592,59.2784,234593.0
2023-12-05 14:00:00,62.01,62.09,61.99,62.08,114203.0,59.2784,59.3548,59.2592,59.3453,114203.0
2023-12-05 14:30:00,62.08,62.11,62.02,62.1,108776.0,59.3453,59.374,59.2879,59.3644,108776.0
2023-12-05 15:00:00,62.1,62.1,62.05,62.05,202170.0,59.3644,59.3644,59.3166,59.3166,202170.0
2023-12-05 15:30:00,62.05,62.07,62.0,62.02,540819.0,59.3166,59.3357,59.2688,59.2879,540819.0
2023-12-06 09:30:00,63.1,63.12,63.03,63.08,573152.0,60.3203,60.3395,60.2534,60.3012,573152.0
2023-12-06 10:00:00,63.08,63.14,63.01,63.05,278044.0,60.3012,60.3586,60.2343,60.2725,278044.0
2023-12-06 10:30:00,63.05,63.17,63.01,63.02,239683.0,60.2725,60.3873,60.2343,60.2439,239683.0
2023-12-06 11:00:00,63.02,63.04,62.94,62.95,323231.0,60.2439,60.263,60.1674,60.177,323231.0
2023-12-06 11:30:00,62.94,62.95,62.85,62.92,332241.0,60.1674,60.177,60.0814,60.1483,332241.0
2023-12-06 12:00:00,62.92,62.92,62.85,62.86,137086.0,60.1483,60.1483,60.0814,60.0909,137086.0
2023-12-06 12:30:00,62.86,62.91,62.81,62.84,191144.0,60.0909,60.1387,60.0431,60.0718,191144.0
2023-12-06 13:00:00,62.84,62.86,62.78,62.85,248767.0,60.0718,60.0909,60.0144,60.0814,248767.0
2023-12-06 13:30:00,62.85,62.89,62.83,62.88,128471.0,60.0814,60.1196,60.0622,60.11,128471.0
2023-12-06 14:00:00,62.88,62.89,62.79,62.8,120185.0,60.11,60.1196,60.024,60.0336,120185.0
2023-12-06 14:30:00,62.8,62.85,62.79,62.82,290068.0,60.0336,60.0814,60.024,60.0527,290068.0
2023-12-06 15:00:00,62.81,62.82,62.68,62.69,358679.0,60.0431,60.0527,59.9188,59.9284,358679.0
2023-12-06 15:30:00,62.68,62.7,62.65,62.68,994888.0,59.9188,59.938,59.8902,59.9188,994888.0
2023-12-07 09:30:00,62.76,62.79,62.55,62.56,339811.0,59.9953,60.024,59.7946,59.8041,339811.0
2023-12-07 10:00:00,62.54,62.77,62.49,62.77,370441.0,59.785,60.0049,59.7372,60.0049,370441.0
2023-12-07 10:30:00,62.77,62.8,62.67,62.8,440102.0,60.0049,60.0336,59.9093,60.0336,440102.0
2023-12-07 11:00:00,62.8,62.9,62.74,62.83,490341.0,60.0336,60.1292,59.9762,60.0622,490341.0
2023-12-07 11:30:00,62.83,62.91,62.81,62.9,206431.0,60.0622,60.1387,60.0431,60.1292,206431.0
2023-12-07 12:00:00,62.9,62.92,62.76,62.91,291174.0,60.1292,60.1483,59.9953,60.1387,291174.0
2023-12-07 12:30:00,62.91,63.54,62.9,63.19,3044203.0,60.1387,60.741,60.1292,60.4064,3044203.0
2023-12-07 13:00:00,63.2,63.24,63.07,63.1,405086.0,60.4159,60.4542,60.2917,60.3203,405086.0
2023-12-07 13:30:00,63.1,63.17,63.07,63.13,372223.0,60.3203,60.3873,60.2917,60.349,372223.0
2023-12-07 14:00:00,63.13,63.18,63.08,63.15,490553.0,60.349,60.3968,60.3012,60.3681,490553.0
2023-12-07 14:30:00,63.16,63.19,63.11,63.14,413901.0,60.3777,60.4064,60.3299,60.3586,413901.0
2023-12-07 15:00:00,63.13,63.25,63.12,63.24,320311.0,60.349,60.4637,60.3395,60.4542,320311.0
2023-12-07 15:30:00,63.24,63.28,63.13,63.13,759149.0,60.4542,60.4924,60.349,60.349,759149.0
2023-12-08 09:30:00,62.48,62.62,62.41,62.56,488715.0,59.7277,59.8615,59.6607,59.8041,488715.0
2023-12-08 10:00:00,62.57,62.83,62.55,62.76,632053.0,59.8137,60.0622,59.7946,59.9953,632053.0
2023-12-08 10:30:00,62.76,62.78,62.62,62.76,258246.0,59.9953,60.0144,59.8615,59.9953,258246.0
2023-12-08 11:00:00,62.76,62.76,62.6,62.64,421202.0,59.9953,59.9953,59.8424,59.8806,421202.0
2023-12-08 11:30:00,62.65,62.68,62.56,62.56,271716.0,59.8902,59.9188,59.8041,59.8041,271716.0
2023-12-08 12:00:00,62.57,62.64,62.48,62.64,422110.0,59.8137,59.8806,59.7277,59.8806,422110.0
2023-12-08 12:30:00,62.63,62.68,62.6,62.68,152742.0,59.871,59.9188,59.8424,59.9188,152742.0
2023-12-08 13:00:00,62.68,62.73,62.66,62.72,181022.0,59.9188,59.9666,59.8997,59.9571,181022.0
2023-12-08 13:30:00,62.73,62.74,62.68,62.72,105576.0,59.9666,59.9762,59.9188,59.9571,105576.0
2023-12-08 14:00:00,62.72,62.81,62.71,62.81,147982.0,59.9571,60.0431,59.9475,60.0431,147982.0
2023-12-08 14:30:00,62.8,62.81,62.77,62.8,210848.0,60.0336,60.0431,60.0049,60.0336,210848.0
2023-12-08 15:00:00,62.79,62.8,62.74,62.78,416955.0,60.024,60.0336,59.9762,60.0144,416955.0
2023-12-08 15:30:00,62.78,62.81,62.75,62.78,1463508.0,60.0144,60.0431,59.9858,60.0144,1463508.0
2023-12-11 09:30:00,62.98,63.06,62.93,63.04,512560.0,60.2056,60.2821,60.1578,60.263,512560.0
2023-12-11 10:00:00,63.04,63.09,62.94,62.95,463710.0,60.263,60.3108,60.1674,60.177,463710.0
2023-12-11 10:30:00,62.95,63.08,62.94,63.05,268836.0,60.177,60.3012,60.1674,60.2725,268836.0
2023-12-11 11:00:00,63.05,63.1,63.04,63.08,123205.0,60.2725,60.3203,60.263,60.3012,123205.0
2023-12-11 11:30:00,63.08,63.08,62.98,63.0,129384.0,60.3012,60.3012,60.2056,60.2247,129384.0
2023-12-11 12:00:00,63.0,63.03,62.96,63.03,175045.0,60.2247,60.2534,60.1865,60.2534,175045.0
2023-12-11 12:30:00,63.03,63.06,63.01,63.02,129332.0,60.2534,60.2821,60.2343,60.2439,129332.0
2023-12-11 13:00:00,63.02,63.11,62.98,63.09,130232.0,60.2439,60.3299,60.2056,60.3108,130232.0
2023-12-11 13:30:00,63.1,63.13,63.09,63.13,75983.0,60.3203,60.349,60.3108,60.349,75983.0
2023-12-11 14:00:00,63.13,63.2,63.12,63.2,69304.0,60.349,60.4159,60.3395,60.4159,69304.0
2023-12-11 14:30:00,63.2,63.2,63.15,63.16,130215.0,60.4159,60.4159,60.3681,60.3777,130215.0
2023-12-11 15:00:00,63.16,63.19,63.14,63.18,126669.0,60.3777,60.4064,60.3586,60.3968,126669.0
2023-12-11 15:30:00,63.17,63.19,63.12,63.13,836771.0,60.3873,60.4064,60.3395,60.349,836771.0
2023-12-12 09:30:00,62.78,62.78,62.63,62.72,296634.0,60.0144,60.0144,59.871,59.9571,296634.0
2023-12-12 10:00:00,62.72,62.82,62.68,62.79,119764.0,59.9571,60.0527,59.9188,60.024,119764.0
2023-12-12 10:30:00,62.77,62.89,62.76,62.88,140701.0,60.0049,60.1196,59.9953,60.11,140701.0
2023-12-12 11:00:00,62.89,62.92,62.85,62.89,183010.0,60.1196,60.1483,60.0814,60.1196,183010.0
2023-12-12 11:30:00,62.89,62.95,62.85,62.92,248388.0,60.1196,60.177,60.0814,60.1483,248388.0
2023-12-12 12:00:00,62.91,62.92,62.85,62.88,254415.0,60.1387,60.1483,60.0814,60.11,254415.0
2023-12-12 12:30:00,62.88,62.91,62.82,62.84,59718.0,60.11,60.1387,60.0527,60.0718,59718.0
2023-12-12 13:00:00,62.84,62.94,62.82,62.9,124987.0,60.0718,60.1674,60.0527,60.1292,124987.0
2023-12-12 13:30:00,62.9,62.98,62.89,62.97,84735.0,60.1292,60.2056,60.1196,60.1961,84735.0
2023-12-12 14:00:00,62.97,62.98,62.94,62.97,133428.0,60.1961,60.2056,60.1674,60.1961,133428.0
2023-12-12 14:30:00,62.97,63.0,62.96,63.0,129983.0,60.1961,60.2247,60.1865,60.2247,129983.0
2023-12-12 15:00:00,63.0,63.04,62.99,63.04,143751.0,60.2247,60.263,60.2152,60.263,143751.0
2023-12-12 15:30:00,63.04,63.07,63.0,63.07,573972.0,60.263,60.2917,60.2247,60.2917,573972.0
2023-12-13 09:30:00,62.96,62.96,62.84,62.91,387783.0,60.1865,60.1865,60.0718,60.1387,387783.0
2023-12-13 10:00:00,62.91,62.93,62.85,62.88,102326.0,60.1387,60.1578,60.0814,60.11,102326.0
2023-12-13 10:30:00,62.88,62.91,62.85,62.89,85027.0,60.11,60.1387,60.0814,60.1196,85027.0
2023-12-13 11:00:00,62.9,62.92,62.82,62.83,161815.0,60.1292,60.1483,60.0527,60.0622,161815.0
2023-12-13 11:30:00,62.84,62.9,62.83,62.88,125613.0,60.0718,60.1292,60.0622,60.11,125613.0
2023-12-13 12:00:00,62.88,62.92,62.85,62.86,329669.0,60.11,60.1483,60.0814,60.0909,329669.0
2023-12-13 12:30:00,62.86,62.87,62.81,62.82,233778.0,60.0909,60.1005,60.0431,60.0527,233778.0
2023-12-13 13:00:00,62.81,62.85,62.77,62.83,416738.0,60.0431,60.0814,60.0049,60.0622,416738.0
2023-12-13 13:30:00,62.83,62.84,62.78,62.82,176020.0,60.0622,60.0718,60.0144,60.0527,176020.0
2023-12-13 14:00:00,62.82,63.48,62.82,63.47,409284.0,60.0527,60.6836,60.0527,60.674,409284.0
2023-12-13 14:30:00,63.46,63.95,63.39,63.94,488560.0,60.6645,61.1329,60.5976,61.1233,488560.0
2023-12-13 15:00:00,63.93,64.05,63.77,63.84,622395.0,61.1138,61.2285,60.9608,61.0277,622395.0
2023-12-13 15:30:00,63.83,64.04,63.8,64.01,1360601.0,61.0182,61.2189,60.9895,61.1903,1360601.0
2023-12-14 09:30:00,63.52,63.73,63.49,63.71,715482.0,60.7218,60.9226,60.6932,60.9035,715482.0
2023-12-14 10:00:00,63.71,63.72,63.48,63.53,653613.0,60.9035,60.913,60.6836,60.7314,653613.0
2023-12-14 10:30:00,63.53,63.73,63.43,63.72,1398846.0,60.7314,60.9226,60.6358,60.913,1398846.0
2023-12-14 11:00:00,63.72,63.83,63.64,63.8,1734882.0,60.913,61.0182,60.8366,60.9895,1734882.0
2023-12-14 11:30:00,63.8,63.86,63.75,63.82,994898.0,60.9895,61.0469,60.9417,61.0086,994898.0
2023-12-14 12:00:00,63.83,63.93,63.81,63.87,1349045.0,61.0182,61.1138,60.9991,61.0564,1349045.0
2023-12-14 12:30:00,63.87,63.89,63.74,63.75,1256681.0,61.0564,61.0755,60.9322,60.9417,1256681.0
2023-12-14 13:00:00,63.75,63.76,63.56,63.56,428975.0,60.9417,60.9513,60.7601,60.7601,428975.0
2023-12-14 13:30:00,63.56,63.59,63.45,63.51,421748.0,60.7601,60.7888,60.6549,60.7123,421748.0
2023-12-14 14:00:00,63.51,63.65,63.51,63.62,363537.0,60.7123,60.8461,60.7123,60.8174,363537.0
2023-12-14 14:30:00,63.62,63.64,63.55,63.6,463721.0,60.8174,60.8366,60.7505,60.7983,463721.0
2023-12-14 15:00:00,63.6,63.69,63.57,63.66,599060.0,60.7983,60.8844,60.7696,60.8557,599060.0
2023-12-14 15:30:00,63.66,63.76,63.65,63.7,972528.0,60.8557,60.9513,60.8461,60.8939,972528.0
2023-12-15 09:30:00,63.68,63.69,63.51,63.55,408268.0,60.8748,60.8844,60.7123,60.7505,408268.0
2023-12-15 10:00:00,63.55,63.72,63.55,63.67,421519.0,60.7505,60.913,60.7505,60.8652,421519.0
2023-12-15 10:30:00,63.67,63.7,63.6,63.61,287464.0,60.8652,60.8939,60.7983,60.8079,287464.0
2023-12-15 11:00:00,63.61,63.62,63.52,63.58,517836.0,60.8079,60.8174,60.7218,60.7792,517836.0
2023-12-15 11:30:00,63.58,63.58,63.45,63.49,289681.0,60.7792,60.7792,60.6549,60.6932,289681.0
2023-12-15 12:00:00,63.49,63.51,63.44,63.49,290218.0,60.6932,60.7123,60.6454,60.6932,290218.0
2023-12-15 12:30:00,63.5,63.5,63.34,63.36,427081.0,60.7027,60.7027,60.5498,60.5689,427081.0
2023-12-15 13:00:00,63.35,63.38,63.28,63.35,312701.0,60.5593,60.588,60.4924,60.5593,312701.0
2023-12-15 13:30:00,63.35,63.36,63.24,63.28,311714.0,60.5593,60.5689,60.4542,60.4924,311714.0
2023-12-15 14:00:00,63.28,63.29,63.23,63.24,518767.0,60.4924,60.502,60.4446,60.4542,518767.0
2023-12-15 14:30:00,63.24,63.32,63.22,63.25,377957.0,60.4542,60.5307,60.4351,60.4637,377957.0
2023-12-15 15:00:00,63.25,63.27,63.2,63.25,686860.0,60.4637,60.4829,60.4159,60.4637,686860.0
2023-12-15 15:30:00,63.25,63.26,63.12,63.17,1871997.0,60.4637,60.4733,60.3395,60.3873,1871997.0
2023-12-18 09:30:00,63.18,63.23,62.97,63.01,499204.0,60.3968,60.4446,60.1961,60.2343,499204.0
2023-12-18 10:00:00,63.01,63.04,62.91,62.94,141676.0,60.2343,60.263,60.1387,60.1674,141676.0
2023-12-18 10:30:00,62.93,62.95,62.86,62.94,249265.0,60.1578,60.177,60.0909,60.1674,249265.0
2023-12-18 11:00:00,62.94,63.04,62.91,63.03,224683.0,60.1674,60.263,60.1387,60.2534,224683.0
2023-12-18 11:30:00,63.02,63.02,62.96,63.0,213342.0,60.2439,60.2439,60.1865,60.2247,213342.0
2023-12-18 12:00:00,63.0,63.07,62.99,63.04,236443.0,60.2247,60.2917,60.2152,60.263,236443.0
2023-12-18 12:30:00,63.04,63.05,63.0,63.02,136154.0,60.263,60.2725,60.2247,60.2439,136154.0
2023-12-18 13:00:00,63.01,63.02,62.99,63.01,133215.0,60.2343,60.2439,60.2152,60.2343,133215.0
2023-12-18 13:30:00,63.01,63.02,62.96,63.0,148436.0,60.2343,60.2439,60.1865,60.2247,148436.0
2023-12-18 14:00:00,63.0,63.02,62.98,63.01,327863.0,60.2247,60.2439,60.2056,60.2343,327863.0
2023-12-18 14:30:00,63.02,63.04,62.99,63.02,234223.0,60.2439,60.263,60.2152,60.2439,234223.0
2023-12-18 15:00:00,63.02,63.11,63.01,63.09,189341.0,60.2439,60.3299,60.2343,60.3108,189341.0
2023-12-18 15:30:00,63.09,63.1,63.01,63.05,668493.0,60.3108,60.3203,60.2343,60.2725,668493.0
2023-12-19 09:30:00,63.34,63.58,63.32,63.57,1639054.0,60.5498,60.7792,60.5307,60.7696,1639054.0
2023-12-19 10:00:00,63.56,63.57,63.4,63.43,823011.0,60.7601,60.7696,60.6071,60.6358,823011.0
2023-12-19 10:30:00,63.42,63.46,63.37,63.4,117598.0,60.6262,60.6645,60.5785,60.6071,117598.0
2023-12-19 11:00:00,63.4,63.4,63.32,63.32,151549.0,60.6071,60.6071,60.5307,60.5307,151549.0
2023-12-19 11:30:00,63.33,63.37,63.29,63.34,178966.0,60.5402,60.5785,60.502,60.5498,178966.0
2023-12-19 12:00:00,63.33,63.36,63.3,63.3,288918.0,60.5402,60.5689,60.5115,60.5115,288918.0
2023-12-19 12:30:00,63.31,63.32,63.23,63.25,341229.0,60.5211,60.5307,60.4446,60.4637,341229.0
2023-12-19 13:00:00,63.26,63.27,63.16,63.17,276531.0,60.4733,60.4829,60.3777,60.3873,276531.0
2023-12-19 13:30:00,63.17,63.18,63.09,63.1,494570.0,60.3873,60.3968,60.3108,60.3203,494570.0
2023-12-19 14:00:00,63.1,63.14,63.1,63.13,248517.0,60.3203,60.3586,60.3203,60.349,248517.0
2023-12-19 14:30:00,63.14,63.19,63.11,63.18,201291.0,60.3586,60.4064,60.3299,60.3968,201291.0
2023-12-19 15:00:00,63.18,63.21,63.14,63.21,240702.0,60.3968,60.4255,60.3586,60.4255,240702.0
2023-12-19 15:30:00,63.21,63.24,63.2,63.23,348798.0,60.4255,60.4542,60.4159,60.4446,348798.0
2023-12-20 09:30:00,62.73,62.75,62.65,62.72,292839.0,60.8119,60.8313,60.7343,60.8022,292839.0
2023-12-20 10:00:00,62.73,62.76,62.66,62.72,242054.0,60.8119,60.841,60.744,60.8022,242054.0
2023-12-20 10:30:00,62.72,62.78,62.68,62.7,307004.0,60.8022,60.8603,60.7634,60.7828,307004.0
2023-12-20 11:00:00,62.7,62.76,62.69,62.76,275679.0,60.7828,60.841,60.7731,60.841,275679.0
2023-12-20 11:30:00,62.76,62.77,62.68,62.69,214745.0,60.841,60.8507,60.7634,60.7731,214745.0
2023-12-20 12:00:00,62.69,62.76,62.68,62.75,723114.0,60.7731,60.841,60.7634,60.8313,723114.0
2023-12-20 12:30:00,62.75,62.77,62.72,62.74,329444.0,60.8313,60.8507,60.8022,60.8216,329444.0
2023-12-20 13:00:00,62.74,62.76,62.7,62.73,578471.0,60.8216,60.841,60.7828,60.8119,578471.0
2023-12-20 13:30:00,62.74,62.78,62.67,62.69,536203.0,60.8216,60.8603,60.7537,60.7731,536203.0
2023-12-20 14:00:00,62.68,62.69,62.62,62.63,418581.0,60.7634,60.7731,60.7052,60.7149,418581.0
2023-12-20 14:30:00,62.63,62.63,62.33,62.36,655023.0,60.7149,60.7149,60.4241,60.4532,655023.0
2023-12-20 15:00:00,62.36,62.41,62.23,62.3,685622.0,60.4532,60.5017,60.3272,60.395,685622.0
2023-12-20 15:30:00,62.3,62.34,61.93,62.04,1565674.0,60.395,60.4338,60.0363,60.143,1565674.0
2023-12-21 09:30:00,62.73,62.87,62.73,62.83,367814.0,60.8119,60.9476,60.8119,60.9088,367814.0
2023-12-21 10:00:00,62.83,62.93,62.71,62.84,199610.0,60.9088,61.0058,60.7925,60.9185,199610.0
2023-12-21 10:30:00,62.84,62.94,62.83,62.94,225860.0,60.9185,61.0155,60.9088,61.0155,225860.0
2023-12-21 11:00:00,62.95,63.0,62.9,62.99,238494.0,61.0252,61.0736,60.9767,61.0639,238494.0
2023-12-21 11:30:00,63.0,63.03,62.93,62.94,493029.0,61.0736,61.1027,61.0058,61.0155,493029.0
2023-12-21 12:00:00,62.94,62.94,62.81,62.82,685260.0,61.0155,61.0155,60.8894,60.8991,685260.0
2023-12-21 12:30:00,62.83,62.88,62.82,62.85,281788.0,60.9088,60.9573,60.8991,60.9282,281788.0
2023-12-21 13:00:00,62.86,62.92,62.8,62.89,406805.0,60.9379,60.9961,60.8797,60.967,406805.0
2023-12-21 13:30:00,62.9,62.96,62.86,62.95,328917.0,60.9767,61.0348,60.9379,61.0252,328917.0
2023-12-21 14:00:00,62.95,62.99,62.92,62.99,311474.0,61.0252,61.0639,60.9961,61.0639,311474.0
2023-12-21 14:30:00,62.98,63.02,62.96,63.01,387064.0,61.0542,61.093,61.0348,61.0833,387064.0
2023-12-21 15:00:00,63.01,63.09,62.96,63.08,268823.0,61.0833,61.1609,61.0348,61.1512,268823.0
2023-12-21 15:30:00,63.08,63.16,63.05,63.13,703032.0,61.1512,61.2287,61.1221,61.1996,703032.0
2023-12-22 09:30:00,63.31,63.49,63.31,63.49,509107.0,61.3741,61.5486,61.3741,61.5486,509107.0
2023-12-22 10:00:00,63.5,63.6,63.46,63.51,277555.0,61.5583,61.6553,61.5196,61.568,277555.0
2023-12-22 10:30:00,63.51,63.55,63.47,63.49,91662.0,61.568,61.6068,61.5293,61.5486,91662.0
2023-12-22 11:00:00,63.48,63.5,63.43,63.47,260434.0,61.5389,61.5583,61.4905,61.5293,260434.0
2023-12-22 11:30:00,63.47,63.51,63.39,63.4,460063.0,61.5293,61.568,61.4517,61.4614,460063.0
2023-12-22 12:00:00,63.41,63.44,63.35,63.39,418181.0,61.4711,61.5002,61.4129,61.4517,418181.0
2023-12-22 12:30:00,63.38,63.44,63.36,63.41,317369.0,61.442,61.5002,61.4226,61.4711,317369.0
2023-12-22 13:00:00,63.4,63.44,63.39,63.43,73680.0,61.4614,61.5002,61.4517,61.4905,73680.0
2023-12-22 13:30:00,63.43,63.44,63.38,63.39,84315.0,61.4905,61.5002,61.442,61.4517,84315.0
2023-12-22 14:00:00,63.38,63.38,63.2,63.22,173294.0,61.442,61.442,61.2675,61.2869,173294.0
2023-12-22 14:30:00,63.22,63.34,63.19,63.33,78827.0,61.2869,61.4032,61.2578,61.3935,78827.0
2023-12-22 15:00:00,63.34,63.35,63.29,63.32,102992.0,61.4032,61.4129,61.3548,61.3838,102992.0
2023-12-22 15:30:00,63.31,63.38,63.25,63.33,586733.0,61.3741,61.442,61.316,61.3935,586733.0
2023-12-26 09:30:00,63.11,63.2,63.06,63.14,116249.0,61.1803,61.2675,61.1318,61.2093,116249.0
2023-12-26 10:00:00,63.15,63.18,63.11,63.13,101856.0,61.219,61.2481,61.1803,61.1996,101856.0
2023-12-26 10:30:00,63.13,63.19,63.1,63.13,709292.0,61.1996,61.2578,61.1706,61.1996,709292.0
2023-12-26 11:00:00,63.13,63.16,63.1,63.15,129123.0,61.1996,61.2287,61.1706,61.219,129123.0
2023-12-26 11:30:00,63.14,63.21,63.13,63.2,220467.0,61.2093,61.2772,61.1996,61.2675,220467.0
2023-12-26 12:00:00,63.21,63.26,63.18,63.23,509525.0,61.2772,61.3257,61.2481,61.2966,509525.0
2023-12-26 12:30:00,63.24,63.27,63.22,63.25,188053.0,61.3063,61.3354,61.2869,61.316,188053.0
2023-12-26 13:00:00,63.25,63.3,63.24,63.29,180700.0,61.316,61.3644,61.3063,61.3548,180700.0
2023-12-26 13:30:00,63.29,63.3,63.25,63.28,107629.0,61.3548,61.3644,61.316,61.3451,107629.0
2023-12-26 14:00:00,63.28,63.33,63.28,63.33,90513.0,61.3451,61.3935,61.3451,61.3935,90513.0
2023-12-26 14:30:00,63.33,63.36,63.32,63.35,86349.0,61.3935,61.4226,61.3838,61.4129,86349.0
2023-12-26 15:00:00,63.35,63.42,63.33,63.38,114571.0,61.4129,61.4808,61.3935,61.442,114571.0
2023-12-26 15:30:00,63.38,63.4,63.28,63.32,477761.0,61.442,61.4614,61.3451,61.3838,477761.0
2023-12-27 09:30:00,63.4,63.49,63.38,63.46,303589.0,61.4614,61.5486,61.442,61.5196,303589.0
2023-12-27 10:00:00,63.46,63.54,63.44,63.54,254172.0,61.5196,61.5971,61.5002,61.5971,254172.0
2023-12-27 10:30:00,63.53,63.54,63.43,63.49,194350.0,61.5874,61.5971,61.4905,61.5486,194350.0
2023-12-27 11:00:00,63.49,63.6,63.44,63.6,436379.0,61.5486,61.6553,61.5002,61.6553,436379.0
2023-12-27 11:30:00,63.59,63.65,63.58,63.59,358188.0,61.6456,61.7037,61.6359,61.6456,358188.0
2023-12-27 12:00:00,63.59,63.6,63.54,63.59,240984.0,61.6456,61.6553,61.5971,61.6456,240984.0
2023-12-27 12:30:00,63.6,63.61,63.53,63.61,127370.0,61.6553,61.665,61.5874,61.665,127370.0
2023-12-27 13:00:00,63.61,63.7,63.6,63.63,309537.0,61.665,61.7522,61.6553,61.6844,309537.0
2023-12-27 13:30:00,63.63,63.63,63.58,63.6,197809.0,61.6844,61.6844,61.6359,61.6553,197809.0
2023-12-27 14:00:00,63.59,63.62,63.49,63.61,314286.0,61.6456,61.6747,61.5486,61.665,314286.0
2023-12-27 14:30:00,63.61,63.7,63.56,63.6,446059.0,61.665,61.7522,61.6165,61.6553,446059.0
2023-12-27 15:00:00,63.59,63.65,63.58,63.63,156950.0,61.6456,61.7037,61.6359,61.6844,156950.0
2023-12-27 15:30:00,63.63,63.69,63.6,63.66,523862.0,61.6844,61.7425,61.6553,61.7134,523862.0
2023-12-28 09:30:00,64.06,64.16,64.05,64.16,523140.0,62.1012,62.1982,62.0915,62.1982,523140.0
2023-12-28 10:00:00,64.16,64.2,64.1,64.19,391454.0,62.1982,62.2369,62.14,62.2272,391454.0
2023-12-28 10:30:00,64.2,64.26,64.15,64.16,281950.0,62.2369,62.2951,62.1885,62.1982,281950.0
2023-12-28 11:00:00,64.15,64.16,64.03,64.06,402367.0,62.1885,62.1982,62.0721,62.1012,402367.0
2023-12-28 11:30:00,64.07,64.11,64.04,64.1,185250.0,62.1109,62.1497,62.0818,62.14,185250.0
2023-12-28 12:00:00,64.09,64.16,64.08,64.13,325251.0,62.1303,62.1982,62.1206,62.1691,325251.0
2023-12-28 12:30:00,64.13,64.17,64.13,64.14,87895.0,62.1691,62.2078,62.1691,62.1788,87895.0
2023-12-28 13:00:00,64.15,64.15,64.0,64.08,182015.0,62.1885,62.1885,62.043,62.1206,182015.0
2023-12-28 13:30:00,64.08,64.1,64.01,64.05,66897.0,62.1206,62.14,62.0527,62.0915,66897.0
2023-12-28 14:00:00,64.05,64.06,64.02,64.03,114087.0,62.0915,62.1012,62.0624,62.0721,114087.0
2023-12-28 14:30:00,64.03,64.07,64.02,64.06,117967.0,62.0721,62.1109,62.0624,62.1012,117967.0
2023-12-28 15:00:00,64.06,64.1,64.02,64.09,189184.0,62.1012,62.14,62.0624,62.1303,189184.0
2023-12-28 15:30:00,64.09,64.11,63.98,64.04,483916.0,62.1303,62.1497,62.0237,62.0818,483916.0
2023-12-29 09:30:00,64.11,64.2,64.11,64.17,252737.0,62.1497,62.2369,62.1497,62.2078,252737.0
2023-12-29 10:00:00,64.18,64.28,64.17,64.24,286985.0,62.2175,62.3145,62.2078,62.2757,286985.0
2023-12-29 10:30:00,64.25,64.27,64.12,64.17,508358.0,62.2854,62.3048,62.1594,62.2078,508358.0
2023-12-29 11:00:00,64.17,64.19,64.0,64.02,744326.0,62.2078,62.2272,62.043,62.0624,744326.0
2023-12-29 11:30:00,64.02,64.11,64.01,64.03,728637.0,62.0624,62.1497,62.0527,62.0721,728637.0
2023-12-29 12:00:00,64.04,64.07,63.96,64.01,724078.0,62.0818,62.1109,62.0043,62.0527,724078.0
2023-12-29 12:30:00,64.01,64.15,64.0,64.13,291971.0,62.0527,62.1885,62.043,62.1691,291971.0
2023-12-29 13:00:00,64.12,64.13,64.04,64.05,501332.0,62.1594,62.1691,62.0818,62.0915,501332.0
2023-12-29 13:30:00,64.06,64.15,64.05,64.12,364150.0,62.1012,62.1885,62.0915,62.1594,364150.0
2023-12-29 14:00:00,64.13,64.15,64.06,64.07,341677.0,62.1691,62.1885,62.1012,62.1109,341677.0
2023-12-29 14:30:00,64.07,64.15,64.07,64.14,368551.0,62.1109,62.1885,62.1109,62.1788,368551.0
2023-12-29 15:00:00,64.14,64.21,64.12,64.19,329960.0,62.1788,62.2466,62.1594,62.2272,329960.0
2023-12-29 15:30:00,64.19,64.19,64.04,64.14,1010553.0,62.2272,62.2272,62.0818,62.1788,1010553.0
2024-01-02 09:30:00,63.57,63.76,63.5,63.75,1011745.0,61.6262,61.8104,61.5583,61.8007,1011745.0
2024-01-02 10:00:00,63.75,63.8,63.65,63.68,412770.0,61.8007,61.8492,61.7037,61.7328,412770.0
2024-01-02 10:30:00,63.67,63.71,63.57,63.67,303478.0,61.7231,61.7619,61.6262,61.7231,303478.0
2024-01-02 11:00:00,63.67,63.82,63.65,63.81,329117.0,61.7231,61.8685,61.7037,61.8589,329117.0
2024-01-02 11:30:00,63.81,63.94,63.79,63.92,417925.0,61.8589,61.9849,61.8395,61.9655,417925.0
2024-01-02 12:00:00,63.92,63.94,63.82,63.9,622622.0,61.9655,61.9849,61.8685,61.9461,622622.0
2024-01-02 12:30:00,63.89,63.95,63.85,63.86,237499.0,61.9364,61.9946,61.8976,61.9073,237499.0
2024-01-02 13:00:00,63.86,63.86,63.78,63.8,205524.0,61.9073,61.9073,61.8298,61.8492,205524.0
2024-01-02 13:30:00,63.8,63.83,63.75,63.77,286676.0,61.8492,61.8782,61.8007,61.8201,286676.0
2024-01-02 14:00:00,63.76,63.79,63.68,63.71,219667.0,61.8104,61.8395,61.7328,61.7619,219667.0
2024-01-02 14:30:00,63.72,63.74,63.66,63.67,458624.0,61.7716,61.791,61.7134,61.7231,458624.0
2024-01-02 15:00:00,63.67,63.71,63.65,63.68,328066.0,61.7231,61.7619,61.7037,61.7328,328066.0
2024-01-02 15:30:00,63.67,63.69,63.44,63.55,1526074.0,61.7231,61.7425,61.5002,61.6068,1526074.0
2024-01-03 09:30:00,63.3,63.37,63.24,63.34,490009.0,61.3644,61.4323,61.3063,61.4032,490009.0
2024-01-03 10:00:00,63.33,63.5,63.13,63.19,417334.0,61.3935,61.5583,61.1996,61.2578,417334.0
2024-01-03 10:30:00,63.19,63.22,62.97,63.07,483161.0,61.2578,61.2869,61.0445,61.1415,483161.0
2024-01-03 11:00:00,63.07,63.25,63.06,63.22,445485.0,61.1415,61.316,61.1318,61.2869,445485.0
2024-01-03 11:30:00,63.22,63.25,63.16,63.23,158144.0,61.2869,61.316,61.2287,61.2966,158144.0
2024-01-03 12:00:00,63.23,63.25,63.12,63.19,603442.0,61.2966,61.316,61.19,61.2578,603442.0
2024-01-03 12:30:00,63.19,63.26,63.17,63.24,371250.0,61.2578,61.3257,61.2384,61.3063,371250.0
2024-01-03 13:00:00,63.24,63.31,63.24,63.29,326071.0,61.3063,61.3741,61.3063,61.3548,326071.0
2024-01-03 13:30:00,63.28,63.31,63.22,63.24,369953.0,61.3451,61.3741,61.2869,61.3063,369953.0
2024-01-03 14:00:00,63.22,63.43,63.1,63.41,417267.0,61.2869,61.4905,61.1706,61.4711,417267.0
2024-01-03 14:30:00,63.42,63.45,63.31,63.33,294759.0,61.4808,61.5099,61.3741,61.3935,294759.0
2024-01-03 15:00:00,63.32,63.33,63.18,63.21,460478.0,61.3838,61.3935,61.2481,61.2772,460478.0
2024-01-03 15:30:00,63.21,63.27,63.19,63.2,1059934.0,61.2772,61.3354,61.2578,61.2675,1059934.0
2024-01-04 09:30:00,63.05,63.18,63.04,63.15,431429.0,61.1221,61.2481,61.1124,61.219,431429.0
2024-01-04 10:00:00,63.15,63.33,63.12,63.33,230956.0,61.219,61.3935,61.19,61.3935,230956.0
2024-01-04 10:30:00,63.33,63.36,63.28,63.3,264941.0,61.3935,61.4226,61.3451,61.3644,264941.0
2024-01-04 11:00:00,63.3,63.45,63.29,63.38,279724.0,61.3644,61.5099,61.3548,61.442,279724.0
2024-01-04 11:30:00,63.38,63.39,63.2,63.24,366764.0,61.442,61.4517,61.2675,61.3063,366764.0
2024-01-04 12:00:00,63.24,63.28,63.19,63.26,222339.0,61.3063,61.3451,61.2578,61.3257,222339.0
2024-01-04 12:30:00,63.25,63.26,63.13,63.17,173328.0,61.316,61.3257,61.1996,61.2384,173328.0
2024-01-04 13:00:00,63.17,63.17,63.11,63.16,94433.0,61.2384,61.2384,61.1803,61.2287,94433.0
2024-01-04 13:30:00,63.16,63.18,63.11,63.12,112568.0,61.2287,61.2481,61.1803,61.19,112568.0
2024-01-04 14:00:00,63.12,63.16,63.1,63.1,93831.0,61.19,61.2287,61.1706,61.1706,93831.0
2024-01-04 14:30:00,63.09,63.15,63.06,63.11,55532.0,61.1609,61.219,61.1318,61.1803,55532.0
2024-01-04 15:00:00,63.12,63.15,63.07,63.11,297139.0,61.19,61.219,61.1415,61.1803,297139.0
2024-01-04 15:30:00,63.11,63.15,63.01,63.05,442391.0,61.1803,61.219,61.0833,61.1221,442391.0
2024-01-05 09:30:00,63.56,63.73,63.46,63.68,538979.0,61.6165,61.7813,61.5196,61.7328,538979.0
2024-01-05 10:00:00,63.69,64.18,63.69,64.1,825064.0,61.7425,62.2175,61.7425,62.14,825064.0
2024-01-05 10:30:00,64.1,64.19,64.05,64.14,268105.0,62.14,62.2272,62.0915,62.1788,268105.0
2024-01-05 11:00:00,64.14,64.19,63.98,63.98,559749.0,62.1788,62.2272,62.0237,62.0237,559749.0
2024-01-05 11:30:00,63.99,64.01,63.91,63.91,249850.0,62.0334,62.0527,61.9558,61.9558,249850.0
2024-01-05 12:00:00,63.92,63.93,63.67,63.67,400955.0,61.9655,61.9752,61.7231,61.7231,400955.0
2024-01-05 12:30:00,63.67,63.75,63.64,63.68,432188.0,61.7231,61.8007,61.6941,61.7328,432188.0
2024-01-05 13:00:00,63.69,63.69,63.58,63.69,223765.0,61.7425,61.7425,61.6359,61.7425,223765.0
2024-01-05 13:30:00,63.69,63.78,63.69,63.75,362048.0,61.7425,61.8298,61.7425,61.8007,362048.0
2024-01-05 14:00:00,63.76,63.85,63.74,63.75,294825.0,61.8104,61.8976,61.791,61.8007,294825.0
2024-01-05 14:30:00,63.75,63.76,63.56,63.57,251219.0,61.8007,61.8104,61.6165,61.6262,251219.0
2024-01-05 15:00:00,63.57,63.6,63.51,63.56,240327.0,61.6262,61.6553,61.568,61.6165,240327.0
2024-01-05 15:30:00,63.56,63.61,63.48,63.53,1098840.0,61.6165,61.665,61.5389,61.5874,1098840.0
2024-01-08 09:30:00,63.68,63.82,63.57,63.81,459375.0,61.7328,61.8685,61.6262,61.8589,459375.0
2024-01-08 10:00:00,63.81,63.95,63.77,63.94,235726.0,61.8589,61.9946,61.8201,61.9849,235726.0
2024-01-08 10:30:00,63.95,64.11,63.95,64.06,322929.0,61.9946,62.1497,61.9946,62.1012,322929.0
2024-01-08 11:00:00,64.07,64.15,64.01,64.1,241251.0,62.1109,62.1885,62.0527,62.14,241251.0
2024-01-08 11:30:00,64.1,64.13,64.06,64.12,389913.0,62.14,62.1691,62.1012,62.1594,389913.0
2024-01-08 12:00:00,64.12,64.22,64.1,64.16,268862.0,62.1594,62.2563,62.14,62.1982,268862.0
2024-01-08 12:30:00,64.16,64.26,64.15,64.25,101985.0,62.1982,62.2951,62.1885,62.2854,101985.0
2024-01-08 13:00:00,64.24,64.27,64.16,64.17,122294.0,62.2757,62.3048,62.1982,62.2078,122294.0
2024-01-08 13:30:00,64.17,64.22,64.15,64.21,156409.0,62.2078,62.2563,62.1885,62.2466,156409.0
2024-01-08 14:00:00,64.21,64.33,64.19,64.33,331374.0,62.2466,62.363,62.2272,62.363,331374.0
2024-01-08 14:30:00,64.33,64.4,64.33,64.39,378941.0,62.363,62.4308,62.363,62.4211,378941.0
2024-01-08 15:00:00,64.38,64.39,64.32,64.36,275066.0,62.4114,62.4211,62.3533,62.392,275066.0
2024-01-08 15:30:00,64.36,64.48,64.34,64.45,1532990.0,62.392,62.5084,62.3726,62.4793,1532990.0
2024-01-09 09:30:00,64.04,64.11,63.99,64.03,974986.0,62.0818,62.1497,62.0334,62.0721,974986.0
2024-01-09 10:00:00,64.04,64.13,63.96,64.09,823098.0,62.0818,62.1691,62.0043,62.1303,823098.0
2024-01-09 10:30:00,64.08,64.09,63.97,63.97,740809.0,62.1206,62.1303,62.014,62.014,740809.0
2024-01-09 11:00:00,63.97,64.09,63.97,64.05,417822.0,62.014,62.1303,62.014,62.0915,417822.0
2024-01-09 11:30:00,64.05,64.12,64.03,64.12,228524.0,62.0915,62.1594,62.0721,62.1594,228524.0
2024-01-09 12:00:00,64.12,64.15,64.08,64.14,168674.0,62.1594,62.1885,62.1206,62.1788,168674.0
2024-01-09 12:30:00,64.14,64.17,64.12,64.14,142983.0,62.1788,62.2078,62.1594,62.1788,142983.0
2024-01-09 13:00:00,64.14,64.24,64.08,64.09,106919.0,62.1788,62.2757,62.1206,62.1303,106919.0
2024-01-09 13:30:00,64.09,64.11,63.99,64.08,183917.0,62.1303,62.1497,62.0334,62.1206,183917.0
2024-01-09 14:00:00,64.09,64.11,64.01,64.02,121373.0,62.1303,62.1497,62.0527,62.0624,121373.0
2024-01-09 14:30:00,64.02,64.05,64.0,64.04,133558.0,62.0624,62.0915,62.043,62.0818,133558.0
2024-01-09 15:00:00,64.05,64.1,64.03,64.06,229878.0,62.0915,62.14,62.0721,62.1012,229878.0
2024-01-09 15:30:00,64.06,64.08,63.97,64.08,426289.0,62.1012,62.1206,62.014,62.1206,426289.0
2024-01-10 09:30:00,65.23,65.31,65.18,65.3,1378345.0,63.2354,63.313,63.187,63.3033,1378345.0
2024-01-10 10:00:00,65.3,65.34,65.22,65.33,651941.0,63.3033,63.3421,63.2257,63.3324,651941.0
2024-01-10 10:30:00,65.33,65.41,65.31,65.32,1047777.0,63.3324,63.4099,63.313,63.3227,1047777.0
2024-01-10 11:00:00,65.32,65.33,65.16,65.17,1206048.0,63.3227,63.3324,63.1676,63.1773,1206048.0
2024-01-10 11:30:00,65.17,65.24,65.13,65.22,706890.0,63.1773,63.2451,63.1385,63.2257,706890.0
2024-01-10 12:00:00,65.22,65.23,65.14,65.16,468746.0,63.2257,63.2354,63.1482,63.1676,468746.0
2024-01-10 12:30:00,65.17,65.21,65.14,65.2,425633.0,63.1773,63.216,63.1482,63.2064,425633.0
2024-01-10 13:00:00,65.2,65.24,65.12,65.18,534727.0,63.2064,63.2451,63.1288,63.187,534727.0
2024-01-10 13:30:00,65.17,65.2,65.14,65.2,477065.0,63.1773,63.2064,63.1482,63.2064,477065.0
2024-01-10 14:00:00,65.2,65.25,65.18,65.25,349529.0,63.2064,63.2548,63.187,63.2548,349529.0
2024-01-10 14:30:00,65.25,65.29,65.21,65.29,429499.0,63.2548,63.2936,63.216,63.2936,429499.0
2024-01-10 15:00:00,65.28,65.3,65.14,65.16,922950.0,63.2839,63.3033,63.1482,63.1676,922950.0
2024-01-10 15:30:00,65.17,65.24,65.14,65.23,1078806.0,63.1773,63.2451,63.1482,63.2354,1078806.0
2024-01-11 09:30:00,65.79,65.9,65.53,65.72,1243733.0,63.7783,63.8849,63.5263,63.7105,1243733.0
2024-01-11 10:00:00,65.72,65.72,65.33,65.53,617185.0,63.7105,63.7105,63.3324,63.5263,617185.0
2024-01-11 10:30:00,65.53,65.64,65.26,65.32,590631.0,63.5263,63.6329,63.2645,63.3227,590631.0
2024-01-11 11:00:00,65.31,65.38,65.26,65.34,472596.0,63.313,63.3808,63.2645,63.3421,472596.0
2024-01-11 11:30:00,65.35,65.47,65.25,65.36,794388.0,63.3518,63.4681,63.2548,63.3615,794388.0
2024-01-11 12:00:00,65.35,65.46,65.27,65.28,411500.0,63.3518,63.4584,63.2742,63.2839,411500.0
2024-01-11 12:30:00,65.28,65.45,65.28,65.41,349000.0,63.2839,63.4487,63.2839,63.4099,349000.0
2024-01-11 13:00:00,65.41,65.53,65.39,65.49,352247.0,63.4099,63.5263,63.3905,63.4875,352247.0
2024-01-11 13:30:00,65.48,65.62,65.46,65.62,322314.0,63.4778,63.6135,63.4584,63.6135,322314.0
2024-01-11 14:00:00,65.62,65.72,65.6,65.71,371470.0,63.6135,63.7105,63.5941,63.7008,371470.0
2024-01-11 14:30:00,65.72,65.83,65.68,65.8,487438.0,63.7105,63.8171,63.6717,63.788,487438.0
2024-01-11 15:00:00,65.8,65.81,65.65,65.72,430991.0,63.788,63.7977,63.6426,63.7105,430991.0
2024-01-11 15:30:00,65.72,65.82,65.7,65.82,1153697.0,63.7105,63.8074,63.6911,63.8074,1153697.0
2024-01-12 09:30:00,66.54,66.79,66.47,66.5,1298844.0,64.5054,64.7477,64.4375,64.4666,1298844.0
2024-01-12 10:00:00,66.5,66.72,66.45,66.67,593092.0,64.4666,64.6799,64.4181,64.6314,593092.0
2024-01-12 10:30:00,66.68,66.73,66.49,66.59,1213031.0,64.6411,64.6896,64.4569,64.5538,1213031.0
2024-01-12 11:00:00,66.59,66.66,66.5,66.58,722072.0,64.5538,64.6217,64.4666,64.5442,722072.0
2024-01-12 11:30:00,66.58,66.6,66.4,66.44,337478.0,64.5442,64.5635,64.3697,64.4084,337478.0
2024-01-12 12:00:00,66.44,66.47,66.4,66.44,609183.0,64.4084,64.4375,64.3697,64.4084,609183.0
2024-01-12 12:30:00,66.44,66.45,66.34,66.4,180354.0,64.4084,64.4181,64.3115,64.3697,180354.0
2024-01-12 13:00:00,66.4,66.47,66.38,66.45,263475.0,64.3697,64.4375,64.3503,64.4181,263475.0
2024-01-12 13:30:00,66.45,66.52,66.44,66.52,263462.0,64.4181,64.486,64.4084,64.486,263462.0
2024-01-12 14:00:00,66.51,66.58,66.49,66.53,276013.0,64.4763,64.5442,64.4569,64.4957,276013.0
2024-01-12 14:30:00,66.53,66.54,66.39,66.42,341030.0,64.4957,64.5054,64.36,64.389,341030.0
2024-01-12 15:00:00,66.41,66.43,66.33,66.4,448583.0,64.3794,64.3987,64.3018,64.3697,448583.0
2024-01-12 15:30:00,66.4,66.49,66.38,66.42,1168142.0,64.3697,64.4569,64.3503,64.389,1168142.0
2024-01-16 09:30:00,66.51,66.58,66.15,66.27,940750.0,64.4763,64.5442,64.1273,64.2436,940750.0
2024-01-16 10:00:00,66.28,66.36,66.16,66.32,759165.0,64.2533,64.3309,64.137,64.2921,759165.0
2024-01-16 10:30:00,66.31,66.45,66.25,66.43,535017.0,64.2824,64.4181,64.2242,64.3987,535017.0
2024-01-16 11:00:00,66.42,66.44,66.14,66.31,922271.0,64.389,64.4084,64.1176,64.2824,922271.0
2024-01-16 11:30:00,66.32,66.39,66.24,66.25,694455.0,64.2921,64.36,64.2146,64.2242,694455.0
2024-01-16 12:00:00,66.24,66.25,66.0,66.02,931885.0,64.2146,64.2242,63.9819,64.0013,931885.0
2024-01-16 12:30:00,66.02,66.09,65.93,65.95,834083.0,64.0013,64.0691,63.914,63.9334,834083.0
2024-01-16 13:00:00,65.94,66.07,65.93,66.04,778976.0,63.9237,64.0498,63.914,64.0207,778976.0
2024-01-16 13:30:00,66.06,66.09,65.85,65.92,521204.0,64.0401,64.0691,63.8365,63.9043,521204.0
2024-01-16 14:00:00,65.92,65.93,65.79,65.88,535701.0,63.9043,63.914,63.7783,63.8656,535701.0
2024-01-16 14:30:00,65.88,65.96,65.85,65.92,488478.0,63.8656,63.9431,63.8365,63.9043,488478.0
2024-01-16 15:00:00,65.93,65.95,65.84,65.85,677770.0,63.914,63.9334,63.8268,63.8365,677770.0
2024-01-16 15:30:00,65.86,65.95,65.83,65.95,1359926.0,63.8462,63.9334,63.8171,63.9334,1359926.0
2024-01-17 09:30:00,64.95,64.98,64.78,64.83,752735.0,62.964,62.9931,62.7992,62.8477,752735.0
2024-01-17 10:00:00,64.82,64.98,64.75,64.86,831261.0,62.838,62.9931,62.7701,62.8767,831261.0
2024-01-17 10:30:00,64.85,64.9,64.75,64.78,348951.0,62.8671,62.9155,62.7701,62.7992,348951.0
2024-01-17 11:00:00,64.78,64.92,64.78,64.89,584469.0,62.7992,62.9349,62.7992,62.9058,584469.0
2024-01-17 11:30:00,64.88,64.99,64.85,64.93,1184070.0,62.8961,63.0028,62.8671,62.9446,1184070.0
2024-01-17 12:00:00,64.93,64.95,64.85,64.87,488036.0,62.9446,62.964,62.8671,62.8864,488036.0
2024-01-17 12:30:00,64.87,64.98,64.85,64.92,562860.0,62.8864,62.9931,62.8671,62.9349,562860.0
2024-01-17 13:00:00,64.92,64.96,64.8,64.81,593168.0,62.9349,62.9737,62.8186,62.8283,593168.0
2024-01-17 13:30:00,64.81,64.88,64.77,64.85,663411.0,62.8283,62.8961,62.7895,62.8671,663411.0
2024-01-17 14:00:00,64.85,64.96,64.82,64.95,668558.0,62.8671,62.9737,62.838,62.964,668558.0
2024-01-17 14:30:00,64.95,65.02,64.95,64.98,439965.0,62.964,63.0319,62.964,62.9931,439965.0
2024-01-17 15:00:00,64.98,65.0,64.9,64.92,761398.0,62.9931,63.0125,62.9155,62.9349,761398.0
2024-01-17 15:30:00,64.93,65.14,64.92,65.1,1018480.0,62.9446,63.1482,62.9349,63.1094,1018480.0
2024-01-18 09:30:00,65.39,65.5,65.34,65.49,1557903.0,63.3905,63.4972,63.3421,63.4875,1557903.0
2024-01-18 10:00:00,65.49,65.61,65.46,65.55,621588.0,63.4875,63.6038,63.4584,63.5457,621588.0
2024-01-18 10:30:00,65.55,65.63,65.47,65.53,916116.0,63.5457,63.6232,63.4681,63.5263,916116.0
2024-01-18 11:00:00,65.52,65.59,65.44,65.58,288502.0,63.5166,63.5844,63.439,63.5747,288502.0
2024-01-18 11:30:00,65.58,65.64,65.53,65.56,499198.0,63.5747,63.6329,63.5263,63.5553,499198.0
2024-01-18 12:00:00,65.56,65.57,65.41,65.47,707814.0,63.5553,63.565,63.4099,63.4681,707814.0
2024-01-18 12:30:00,65.47,65.48,65.4,65.44,370375.0,63.4681,63.4778,63.4002,63.439,370375.0
2024-01-18 13:00:00,65.44,65.45,65.35,65.39,349607.0,63.439,63.4487,63.3518,63.3905,349607.0
2024-01-18 13:30:00,65.39,65.54,65.38,65.5,394300.0,63.3905,63.536,63.3808,63.4972,394300.0
2024-01-18 14:00:00,65.51,65.62,65.48,65.62,243164.0,63.5069,63.6135,63.4778,63.6135,243164.0
2024-01-18 14:30:00,65.62,65.64,65.52,65.59,474301.0,63.6135,63.6329,63.5166,63.5844,474301.0
2024-01-18 15:00:00,65.6,65.65,65.58,65.65,662516.0,63.5941,63.6426,63.5747,63.6426,662516.0
2024-01-18 15:30:00,65.65,65.75,65.62,65.73,1939092.0,63.6426,63.7395,63.6135,63.7201,1939092.0
2024-01-19 09:30:00,65.56,65.57,65.36,65.46,463672.0,63.5553,63.565,63.3615,63.4584,463672.0
2024-01-19 10:00:00,65.47,65.56,65.28,65.45,585569.0,63.4681,63.5553,63.2839,63.4487,585569.0
2024-01-19 10:30:00,65.44,65.55,65.33,65.53,365615.0,63.439,63.5457,63.3324,63.5263,365615.0
2024-01-19 11:00:00,65.53,65.64,65.5,65.55,1053324.0,63.5263,63.6329,63.4972,63.5457,1053324.0
2024-01-19 11:30:00,65.54,65.55,65.45,65.54,422602.0,63.536,63.5457,63.4487,63.536,422602.0
2024-01-19 12:00:00,65.54,65.65,65.47,65.65,395644.0,63.536,63.6426,63.4681,63.6426,395644.0
2024-01-19 12:30:00,65.65,65.7,65.58,65.65,499013.0,63.6426,63.6911,63.5747,63.6426,499013.0
2024-01-19 13:00:00,65.65,65.67,65.57,65.67,242865.0,63.6426,63.662,63.565,63.662,242865.0
2024-01-19 13:30:00,65.67,65.73,65.66,65.73,312259.0,63.662,63.7201,63.6523,63.7201,312259.0
2024-01-19 14:00:00,65.73,65.89,65.71,65.82,854199.0,63.7201,63.8753,63.7008,63.8074,854199.0
2024-01-19 14:30:00,65.83,65.83,65.73,65.81,610496.0,63.8171,63.8171,63.7201,63.7977,610496.0
2024-01-19 15:00:00,65.81,65.83,65.72,65.78,664050.0,63.7977,63.8171,63.7105,63.7686,664050.0
2024-01-19 15:30:00,65.77,65.9,65.76,65.88,1621384.0,63.7589,63.8849,63.7492,63.8656,1621384.0
2024-01-22 09:30:00,66.56,66.75,66.48,66.75,850626.0,64.5248,64.709,64.4472,64.709,850626.0
2024-01-22 10:00:00,66.76,66.85,66.66,66.81,654262.0,64.7187,64.8059,64.6217,64.7671,654262.0
2024-01-22 10:30:00,66.81,66.82,66.66,66.67,414611.0,64.7671,64.7768,64.6217,64.6314,414611.0
2024-01-22 11:00:00,66.68,66.77,66.63,66.75,574192.0,64.6411,64.7283,64.5926,64.709,574192.0
2024-01-22 11:30:00,66.75,66.77,66.69,66.76,614705.0,64.709,64.7283,64.6508,64.7187,614705.0
2024-01-22 12:00:00,66.76,66.76,66.66,66.74,506591.0,64.7187,64.7187,64.6217,64.6993,506591.0
2024-01-22 12:30:00,66.74,66.78,66.69,66.75,643273.0,64.6993,64.738,64.6508,64.709,643273.0
2024-01-22 13:00:00,66.74,66.75,66.56,66.56,605111.0,64.6993,64.709,64.5248,64.5248,605111.0
2024-01-22 13:30:00,66.57,66.68,66.55,66.67,430378.0,64.5345,64.6411,64.5151,64.6314,430378.0
2024-01-22 14:00:00,66.67,66.7,66.55,66.56,251957.0,64.6314,64.6605,64.5151,64.5248,251957.0
2024-01-22 14:30:00,66.57,66.62,66.55,66.61,540494.0,64.5345,64.5829,64.5151,64.5732,540494.0
2024-01-22 15:00:00,66.61,66.65,66.52,66.65,614018.0,64.5732,64.612,64.486,64.612,614018.0
2024-01-22 15:30:00,66.64,66.7,66.62,66.68,874063.0,64.6023,64.6605,64.5829,64.6411,874063.0
2024-01-23 09:30:00,65.9,66.09,65.85,66.06,733278.0,63.8849,64.0691,63.8365,64.0401,733278.0
2024-01-23 10:00:00,66.06,66.13,65.93,65.97,836007.0,64.0401,64.1079,63.914,63.9528,836007.0
2024-01-23 10:30:00,65.98,65.98,65.83,65.83,760238.0,63.9625,63.9625,63.8171,63.8171,760238.0
2024-01-23 11:00:00,65.83,65.94,65.78,65.83,301737.0,63.8171,63.9237,63.7686,63.8171,301737.0
2024-01-23 11:30:00,65.83,65.9,65.8,65.89,333398.0,63.8171,63.8849,63.788,63.8753,333398.0
2024-01-23 12:00:00,65.88,65.9,65.81,65.87,293132.0,63.8656,63.8849,63.7977,63.8559,293132.0
2024-01-23 12:30:00,65.87,65.96,65.84,65.95,319691.0,63.8559,63.9431,63.8268,63.9334,319691.0
2024-01-23 13:00:00,65.94,65.96,65.89,65.92,199521.0,63.9237,63.9431,63.8753,63.9043,199521.0
2024-01-23 13:30:00,65.92,65.97,65.91,65.96,273806.0,63.9043,63.9528,63.8946,63.9431,273806.0
2024-01-23 14:00:00,65.96,65.99,65.93,65.96,221434.0,63.9431,63.9722,63.914,63.9431,221434.0
2024-01-23 14:30:00,65.97,66.07,65.94,66.03,631611.0,63.9528,64.0498,63.9237,64.011,631611.0
2024-01-23 15:00:00,66.03,66.11,66.0,66.07,539966.0,64.011,64.0885,63.9819,64.0498,539966.0
2024-01-23 15:30:00,66.06,66.1,66.03,66.07,1408061.0,64.0401,64.0788,64.011,64.0498,1408061.0
2024-01-24 09:30:00,66.33,66.37,66.15,66.29,1117036.0,64.3018,64.3406,64.1273,64.263,1117036.0
2024-01-24 10:00:00,66.29,66.31,66.12,66.28,1348700.0,64.263,64.2824,64.0982,64.2533,1348700.0
2024-01-24 10:30:00,66.28,66.45,66.25,66.37,956703.0,64.2533,64.4181,64.2242,64.3406,956703.0
2024-01-24 11:00:00,66.37,66.43,66.28,66.39,1232451.0,64.3406,64.3987,64.2533,64.36,1232451.0
2024-01-24 11:30:00,66.38,66.42,66.32,66.4,1483116.0,64.3503,64.389,64.2921,64.3697,1483116.0
2024-01-24 12:00:00,66.4,66.48,66.37,66.48,1349946.0,64.3697,64.4472,64.3406,64.4472,1349946.0
2024-01-24 12:30:00,66.48,66.56,66.46,66.56,1125438.0,64.4472,64.5248,64.4278,64.5248,1125438.0
2024-01-24 13:00:00,66.56,66.56,66.38,66.44,1447320.0,64.5248,64.5248,64.3503,64.4084,1447320.0
2024-01-24 13:30:00,66.44,66.44,66.32,66.4,1262002.0,64.4084,64.4084,64.2921,64.3697,1262002.0
2024-01-24 14:00:00,66.41,66.41,66.2,66.24,1035178.0,64.3794,64.3794,64.1758,64.2146,1035178.0
2024-01-24 14:30:00,66.24,66.36,66.22,66.32,762830.0,64.2146,64.3309,64.1952,64.2921,762830.0
2024-01-24 15:00:00,66.31,66.35,66.19,66.22,1110177.0,64.2824,64.3212,64.1661,64.1952,1110177.0
2024-01-24 15:30:00,66.21,66.31,66.14,66.15,995541.0,64.1855,64.2824,64.1176,64.1273,995541.0
2024-01-25 09:30:00,66.22,66.22,66.02,66.08,991946.0,64.1952,64.1952,64.0013,64.0594,991946.0
2024-01-25 10:00:00,66.09,66.11,65.99,66.06,353835.0,64.0691,64.0885,63.9722,64.0401,353835.0
2024-01-25 10:30:00,66.07,66.08,65.76,65.76,633353.0,64.0498,64.0594,63.7492,63.7492,633353.0
2024-01-25 11:00:00,65.77,65.85,65.72,65.83,637278.0,63.7589,63.8365,63.7105,63.8171,637278.0
2024-01-25 11:30:00,65.83,65.84,65.73,65.83,853014.0,63.8171,63.8268,63.7201,63.8171,853014.0
2024-01-25 12:00:00,65.83,65.86,65.73,65.8,916454.0,63.8171,63.8462,63.7201,63.788,916454.0
2024-01-25 12:30:00,65.8,65.83,65.74,65.81,894354.0,63.788,63.8171,63.7298,63.7977,894354.0
2024-01-25 13:00:00,65.82,65.92,65.76,65.82,820425.0,63.8074,63.9043,63.7492,63.8074,820425.0
2024-01-25 13:30:00,65.82,65.92,65.78,65.8,778985.0,63.8074,63.9043,63.7686,63.788,778985.0
2024-01-25 14:00:00,65.79,65.83,65.71,65.8,919401.0,63.7783,63.8171,63.7008,63.788,919401.0
2024-01-25 14:30:00,65.81,65.89,65.8,65.87,754100.0,63.7977,63.8753,63.788,63.8559,754100.0
2024-01-25 15:00:00,65.87,65.9,65.83,65.85,787843.0,63.8559,63.8849,63.8171,63.8365,787843.0
2024-01-25 15:30:00,65.85,65.93,65.84,65.91,1191834.0,63.8365,63.914,63.8268,63.8946,1191834.0
2024-01-26 09:30:00,65.4,65.51,65.33,65.5,524922.0,63.4002,63.5069,63.3324,63.4972,524922.0
2024-01-26 10:00:00,65.49,65.51,65.4,65.48,345247.0,63.4875,63.5069,63.4002,63.4778,345247.0
2024-01-26 10:30:00,65.48,65.6,65.47,65.56,364333.0,63.4778,63.5941,63.4681,63.5553,364333.0
2024-01-26 11:00:00,65.56,65.62,65.49,65.61,205204.0,63.5553,63.6135,63.4875,63.6038,205204.0
2024-01-26 11:30:00,65.61,65.62,65.49,65.55,826643.0,63.6038,63.6135,63.4875,63.5457,826643.0
2024-01-26 12:00:00,65.55,65.59,65.51,65.52,882601.0,63.5457,63.5844,63.5069,63.5166,882601.0
2024-01-26 12:30:00,65.52,65.52,65.37,65.42,472187.0,63.5166,63.5166,63.3712,63.4196,472187.0
2024-01-26 13:00:00,65.42,65.47,65.37,65.45,219202.0,63.4196,63.4681,63.3712,63.4487,219202.0
2024-01-26 13:30:00,65.45,65.46,65.3,65.35,280453.0,63.4487,63.4584,63.3033,63.3518,280453.0
2024-01-26 14:00:00,65.35,65.41,65.35,65.4,236976.0,63.3518,63.4099,63.3518,63.4002,236976.0
2024-01-26 14:30:00,65.39,65.54,65.38,65.51,280630.0,63.3905,63.536,63.3808,63.5069,280630.0
2024-01-26 15:00:00,65.51,65.51,65.44,65.46,282762.0,63.5069,63.5069,63.439,63.4584,282762.0
2024-01-26 15:30:00,65.45,65.47,65.36,65.37,997479.0,63.4487,63.4681,63.3615,63.3712,997479.0
2024-01-29 09:30:00,65.87,65.9,65.79,65.85,359783.0,63.8559,63.8849,63.7783,63.8365,359783.0
2024-01-29 10:00:00,65.84,65.88,65.78,65.8,535575.0,63.8268,63.8656,63.7686,63.788,535575.0
2024-01-29 10:30:00,65.81,65.86,65.75,65.76,362933.0,63.7977,63.8462,63.7395,63.7492,362933.0
2024-01-29 11:00:00,65.77,65.82,65.75,65.81,558268.0,63.7589,63.8074,63.7395,63.7977,558268.0
2024-01-29 11:30:00,65.81,65.85,65.8,65.83,250941.0,63.7977,63.8365,63.788,63.8171,250941.0
2024-01-29 12:00:00,65.83,65.86,65.79,65.83,470973.0,63.8171,63.8462,63.7783,63.8171,470973.0
2024-01-29 12:30:00,65.84,65.87,65.76,65.78,710100.0,63.8268,63.8559,63.7492,63.7686,710100.0
2024-01-29 13:00:00,65.78,65.86,65.75,65.86,231836.0,63.7686,63.8462,63.7395,63.8462,231836.0
2024-01-29 13:30:00,65.86,65.87,65.83,65.84,323827.0,63.8462,63.8559,63.8171,63.8268,323827.0
2024-01-29 14:00:00,65.84,65.94,65.82,65.93,344082.0,63.8268,63.9237,63.8074,63.914,344082.0
2024-01-29 14:30:00,65.94,65.97,65.9,65.95,529673.0,63.9237,63.9528,63.8849,63.9334,529673.0
2024-01-29 15:00:00,65.96,66.29,65.95,66.21,997121.0,63.9431,64.263,63.9334,64.1855,997121.0
2024-01-29 15:30:00,66.22,66.25,66.12,66.17,1033665.0,64.1952,64.2242,64.0982,64.1467,1033665.0
2024-01-30 09:30:00,66.02,66.06,65.92,66.05,703718.0,64.0013,64.0401,63.9043,64.0304,703718.0
2024-01-30 10:00:00,66.05,66.07,65.81,65.9,559157.0,64.0304,64.0498,63.7977,63.8849,559157.0
2024-01-30 10:30:00,65.89,65.9,65.83,65.87,602298.0,63.8753,63.8849,63.8171,63.8559,602298.0
2024-01-30 11:00:00,65.87,65.9,65.82,65.87,720412.0,63.8559,63.8849,63.8074,63.8559,720412.0
2024-01-30 11:30:00,65.87,65.93,65.84,65.93,393407.0,63.8559,63.914,63.8268,63.914,393407.0
2024-01-30 12:00:00,65.94,65.96,65.89,65.89,467891.0,63.9237,63.9431,63.8753,63.8753,467891.0
2024-01-30 12:30:00,65.89,65.9,65.83,65.87,316830.0,63.8753,63.8849,63.8171,63.8559,316830.0
2024-01-30 13:00:00,65.87,65.93,65.81,65.92,250600.0,63.8559,63.914,63.7977,63.9043,250600.0
2024-01-30 13:30:00,65.91,65.94,65.87,65.91,350887.0,63.8946,63.9237,63.8559,63.8946,350887.0
2024-01-30 14:00:00,65.9,65.95,65.87,65.94,764769.0,63.8849,63.9334,63.8559,63.9237,764769.0
2024-01-30 14:30:00,65.94,66.0,65.93,65.99,298914.0,63.9237,63.9819,63.914,63.9722,298914.0
2024-01-30 15:00:00,65.99,66.0,65.93,65.98,420246.0,63.9722,63.9819,63.914,63.9625,420246.0
2024-01-30 15:30:00,65.98,65.99,65.93,65.94,653120.0,63.9625,63.9722,63.914,63.9237,653120.0
2024-01-31 09:30:00,66.55,66.79,66.48,66.73,537366.0,64.5151,64.7477,64.4472,64.6896,537366.0
2024-01-31 10:00:00,66.72,66.78,66.64,66.67,718462.0,64.6799,64.738,64.6023,64.6314,718462.0
2024-01-31 10:30:00,66.68,66.71,66.57,66.7,531131.0,64.6411,64.6702,64.5345,64.6605,531131.0
2024-01-31 11:00:00,66.7,66.78,66.64,66.67,627967.0,64.6605,64.738,64.6023,64.6314,627967.0
2024-01-31 11:30:00,66.67,66.69,66.55,66.62,811252.0,64.6314,64.6508,64.5151,64.5829,811252.0
2024-01-31 12:00:00,66.62,66.63,66.54,66.63,438783.0,64.5829,64.5926,64.5054,64.5926,438783.0
2024-01-31 12:30:00,66.63,66.65,66.54,66.64,510171.0,64.5926,64.612,64.5054,64.6023,510171.0
2024-01-31 13:00:00,66.64,66.65,66.53,66.56,759516.0,64.6023,64.612,64.4957,64.5248,759516.0
2024-01-31 13:30:00,66.55,66.6,66.5,66.58,558965.0,64.5151,64.5635,64.4666,64.5442,558965.0
2024-01-31 14:00:00,66.6,66.66,66.35,66.45,540733.0,64.5635,64.6217,64.3212,64.4181,540733.0
2024-01-31 14:30:00,66.46,66.91,66.4,66.56,737305.0,64.4278,64.8641,64.3697,64.5248,737305.0
2024-01-31 15:00:00,66.57,66.59,66.09,66.18,1269560.0,64.5345,64.5538,64.0691,64.1564,1269560.0
2024-01-31 15:30:00,66.18,66.22,66.06,66.21,1901150.0,64.1564,64.1952,64.0401,64.1855,1901150.0
2024-02-01 09:30:00,66.54,66.69,66.52,66.67,892671.0,64.5054,64.6508,64.486,64.6314,892671.0
2024-02-01 10:00:00,66.66,66.74,66.5,66.72,641250.0,64.6217,64.6993,64.4666,64.6799,641250.0
2024-02-01 10:30:00,66.71,66.71,66.51,66.52,630684.0,64.6702,64.6702,64.4763,64.486,630684.0
2024-02-01 11:00:00,66.53,66.55,66.28,66.42,947254.0,64.4957,64.5151,64.2533,64.389,947254.0
2024-02-01 11:30:00,66.42,66.63,66.42,66.59,375904.0,64.389,64.5926,64.389,64.5538,375904.0
2024-02-01 12:00:00,66.59,66.77,66.57,66.63,326735.0,64.5538,64.7283,64.5345,64.5926,326735.0
2024-02-01 12:30:00,66.64,66.81,66.63,66.74,338338.0,64.6023,64.7671,64.5926,64.6993,338338.0
2024-02-01 13:00:00,66.75,66.76,66.64,66.71,220492.0,64.709,64.7187,64.6023,64.6702,220492.0
2024-02-01 13:30:00,66.71,66.79,66.69,66.76,251728.0,64.6702,64.7477,64.6508,64.7187,251728.0
2024-02-01 14:00:00,66.76,66.84,66.76,66.82,368361.0,64.7187,64.7962,64.7187,64.7768,368361.0
2024-02-01 14:30:00,66.81,66.9,66.76,66.88,787828.0,64.7671,64.8544,64.7187,64.835,787828.0
2024-02-01 15:00:00,66.88,66.9,66.83,66.87,426017.0,64.835,64.8544,64.7865,64.8253,426017.0
2024-02-01 15:30:00,66.87,66.94,66.85,66.92,1103471.0,64.8253,64.8931,64.8059,64.8738,1103471.0
2024-02-02 09:30:00,66.29,66.32,66.12,66.19,591077.0,64.263,64.2921,64.0982,64.1661,591077.0
2024-02-02 10:00:00,66.18,66.2,66.08,66.16,688995.0,64.1564,64.1758,64.0594,64.137,688995.0
2024-02-02 10:30:00,66.17,66.34,66.12,66.28,358363.0,64.1467,64.3115,64.0982,64.2533,358363.0
2024-02-02 11:00:00,66.28,66.29,66.13,66.2,530681.0,64.2533,64.263,64.1079,64.1758,530681.0
2024-02-02 11:30:00,66.2,66.25,66.17,66.18,371685.0,64.1758,64.2242,64.1467,64.1564,371685.0
2024-02-02 12:00:00,66.18,66.36,66.17,66.34,383565.0,64.1564,64.3309,64.1467,64.3115,383565.0
2024-02-02 12:30:00,66.34,66.37,66.18,66.28,621534.0,64.3115,64.3406,64.1564,64.2533,621534.0
2024-02-02 13:00:00,66.29,66.39,66.28,66.33,412036.0,64.263,64.36,64.2533,64.3018,412036.0
2024-02-02 13:30:00,66.33,66.39,66.3,66.35,326726.0,64.3018,64.36,64.2727,64.3212,326726.0
2024-02-02 14:00:00,66.35,66.42,66.35,66.42,485476.0,64.3212,64.389,64.3212,64.389,485476.0
2024-02-02 14:30:00,66.42,66.48,66.4,66.47,482315.0,64.389,64.4472,64.3697,64.4375,482315.0
2024-02-02 15:00:00,66.46,66.52,66.44,66.51,581498.0,64.4278,64.486,64.4084,64.4763,581498.0
2024-02-02 15:30:00,66.52,66.53,66.45,66.49,1051328.0,64.486,64.4957,64.4181,64.4569,1051328.0
2024-02-05 09:30:00,66.26,66.3,66.21,66.28,465416.0,64.2339,64.2727,64.1855,64.2533,465416.0
2024-02-05 10:00:00,66.27,66.27,65.92,66.03,770552.0,64.2436,64.2436,63.9043,64.011,770552.0
2024-02-05 10:30:00,66.03,66.11,65.92,65.95,199156.0,64.011,64.0885,63.9043,63.9334,199156.0
2024-02-05 11:00:00,65.96,66.04,65.93,65.94,622411.0,63.9431,64.0207,63.914,63.9237,622411.0
2024-02-05 11:30:00,65.95,66.14,65.94,66.14,635530.0,63.9334,64.1176,63.9237,64.1176,635530.0
2024-02-05 12:00:00,66.14,66.21,66.12,66.2,525665.0,64.1176,64.1855,64.0982,64.1758,525665.0
2024-02-05 12:30:00,66.21,66.3,66.2,66.29,468624.0,64.1855,64.2727,64.1758,64.263,468624.0
2024-02-05 13:00:00,66.29,66.36,66.26,66.3,672294.0,64.263,64.3309,64.2339,64.2727,672294.0
2024-02-05 13:30:00,66.28,66.38,66.28,66.35,626383.0,64.2533,64.3503,64.2533,64.3212,626383.0
2024-02-05 14:00:00,66.36,66.39,66.32,66.37,281725.0,64.3309,64.36,64.2921,64.3406,281725.0
2024-02-05 14:30:00,66.38,66.41,66.35,66.37,152925.0,64.3503,64.3794,64.3212,64.3406,152925.0
2024-02-05 15:00:00,66.36,66.37,66.23,66.33,405573.0,64.3309,64.3406,64.2049,64.3018,405573.0
2024-02-05 15:30:00,66.33,66.34,66.17,66.18,1453555.0,64.3018,64.3115,64.1467,64.1564,1453555.0
2024-02-06 09:30:00,65.81,66.08,65.8,66.02,780797.0,63.7977,64.0594,63.788,64.0013,780797.0
2024-02-06 10:00:00,66.02,66.1,65.93,66.02,697050.0,64.0013,64.0788,63.914,64.0013,697050.0
2024-02-06 10:30:00,66.03,66.14,65.99,66.1,275008.0,64.011,64.1176,63.9722,64.0788,275008.0
2024-02-06 11:00:00,66.1,66.11,65.98,66.01,618504.0,64.0788,64.0885,63.9625,63.9916,618504.0
2024-02-06 11:30:00,66.02,66.06,65.9,65.92,1032148.0,64.0013,64.0401,63.8849,63.9043,1032148.0
2024-02-06 12:00:00,65.92,65.93,65.84,65.92,630855.0,63.9043,63.914,63.8268,63.9043,630855.0
2024-02-06 12:30:00,65.91,65.99,65.89,65.95,268237.0,63.8946,63.9722,63.8753,63.9334,268237.0
2024-02-06 13:00:00,65.95,65.99,65.87,65.92,449560.0,63.9334,63.9722,63.8559,63.9043,449560.0
2024-02-06 13:30:00,65.92,66.02,65.92,66.02,418569.0,63.9043,64.0013,63.9043,64.0013,418569.0
2024-02-06 14:00:00,66.01,66.03,65.88,65.94,621681.0,63.9916,64.011,63.8656,63.9237,621681.0
2024-02-06 14:30:00,65.94,66.02,65.91,66.01,461009.0,63.9237,64.0013,63.8946,63.9916,461009.0
2024-02-06 15:00:00,66.01,66.06,65.99,66.03,740258.0,63.9916,64.0401,63.9722,64.011,740258.0
2024-02-06 15:30:00,66.03,66.18,65.99,66.17,1117772.0,64.011,64.1564,63.9722,64.1467,1117772.0
2024-02-07 09:30:00,66.52,66.59,66.48,66.53,529642.0,64.486,64.5538,64.4472,64.4957,529642.0
2024-02-07 10:00:00,66.53,66.6,66.42,66.59,517567.0,64.4957,64.5635,64.389,64.5538,517567.0
2024-02-07 10:30:00,66.59,66.6,66.44,66.45,453274.0,64.5538,64.5635,64.4084,64.4181,453274.0
2024-02-07 11:00:00,66.45,66.49,66.4,66.47,457064.0,64.4181,64.4569,64.3697,64.4375,457064.0
2024-02-07 11:30:00,66.48,66.57,66.47,66.52,724099.0,64.4472,64.5345,64.4375,64.486,724099.0
2024-02-07 12:00:00,66.53,66.54,66.47,66.5,399170.0,64.4957,64.5054,64.4375,64.4666,399170.0
2024-02-07 12:30:00,66.5,66.52,66.46,66.51,761659.0,64.4666,64.486,64.4278,64.4763,761659.0
2024-02-07 13:00:00,66.51,66.63,66.49,66.59,728985.0,64.4763,64.5926,64.4569,64.5538,728985.0
2024-02-07 13:30:00,66.59,66.61,66.49,66.56,764921.0,64.5538,64.5732,64.4569,64.5248,764921.0
2024-02-07 14:00:00,66.56,66.61,66.53,66.57,561993.0,64.5248,64.5732,64.4957,64.5345,561993.0
2024-02-07 14:30:00,66.57,66.64,66.54,66.59,646903.0,64.5345,64.6023,64.5054,64.5538,646903.0
2024-02-07 15:00:00,66.6,66.61,66.55,66.58,512045.0,64.5635,64.5732,64.5151,64.5442,512045.0
2024-02-07 15:30:00,66.58,66.61,66.52,66.56,975917.0,64.5442,64.5732,64.486,64.5248,975917.0
2024-02-08 09:30:00,66.3,66.31,66.12,66.22,418689.0,64.2727,64.2824,64.0982,64.1952,418689.0
2024-02-08 10:00:00,66.22,66.23,66.09,66.11,379303.0,64.1952,64.2049,64.0691,64.0885,379303.0
2024-02-08 10:30:00,66.11,66.19,66.05,66.14,429844.0,64.0885,64.1661,64.0304,64.1176,429844.0
2024-02-08 11:00:00,66.14,66.14,66.01,66.02,693464.0,64.1176,64.1176,63.9916,64.0013,693464.0
2024-02-08 11:30:00,66.02,66.11,65.96,66.1,768090.0,64.0013,64.0885,63.9431,64.0788,768090.0
2024-02-08 12:00:00,66.1,66.13,66.01,66.12,250119.0,64.0788,64.1079,63.9916,64.0982,250119.0
2024-02-08 12:30:00,66.13,66.21,66.12,66.2,250012.0,64.1079,64.1855,64.0982,64.1758,250012.0
2024-02-08 13:00:00,66.2,66.33,66.18,66.33,357124.0,64.1758,64.3018,64.1564,64.3018,357124.0
2024-02-08 13:30:00,66.33,66.39,66.28,66.31,1279506.0,64.3018,64.36,64.2533,64.2824,1279506.0
2024-02-08 14:00:00,66.31,66.33,66.21,66.23,285746.0,64.2824,64.3018,64.1855,64.2049,285746.0
2024-02-08 14:30:00,66.23,66.27,66.17,66.26,133097.0,64.2049,64.2436,64.1467,64.2339,133097.0
2024-02-08 15:00:00,66.26,66.36,66.26,66.33,269299.0,64.2339,64.3309,64.2339,64.3018,269299.0
2024-02-08 15:30:00,66.33,66.4,66.32,66.4,506183.0,64.3018,64.3697,64.2921,64.3697,506183.0
2024-02-09 09:30:00,66.35,66.47,66.35,66.45,268521.0,64.3212,64.4375,64.3212,64.4181,268521.0
2024-02-09 10:00:00,66.46,66.46,66.37,66.42,176569.0,64.4278,64.4278,64.3406,64.389,176569.0
2024-02-09 10:30:00,66.42,66.5,66.4,66.49,178373.0,64.389,64.4666,64.3697,64.4569,178373.0
2024-02-09 11:00:00,66.48,66.49,66.33,66.34,427003.0,64.4472,64.4569,64.3018,64.3115,427003.0
2024-02-09 11:30:00,66.35,66.37,66.28,66.3,524317.0,64.3212,64.3406,64.2533,64.2727,524317.0
2024-02-09 12:00:00,66.3,66.44,66.29,66.43,474492.0,64.2727,64.4084,64.263,64.3987,474492.0
2024-02-09 12:30:00,66.43,66.49,66.39,66.48,349959.0,64.3987,64.4569,64.36,64.4472,349959.0
2024-02-09 13:00:00,66.49,66.58,66.46,66.56,120539.0,64.4569,64.5442,64.4278,64.5248,120539.0
2024-02-09 13:30:00,66.57,66.6,66.52,66.56,123487.0,64.5345,64.5635,64.486,64.5248,123487.0
2024-02-09 14:00:00,66.56,66.63,66.55,66.62,126045.0,64.5248,64.5926,64.5151,64.5829,126045.0
2024-02-09 14:30:00,66.62,66.62,66.54,66.55,400931.0,64.5829,64.5829,64.5054,64.5151,400931.0
2024-02-09 15:00:00,66.55,66.6,66.5,66.58,333065.0,64.5151,64.5635,64.4666,64.5442,333065.0
2024-02-09 15:30:00,66.59,66.65,66.54,66.65,501067.0,64.5538,64.612,64.5054,64.612,501067.0
2024-02-12 09:30:00,66.79,66.98,66.77,66.95,461009.0,64.7477,64.9319,64.7283,64.9028,461009.0
2024-02-12 10:00:00,66.96,66.98,66.87,66.95,165761.0,64.9125,64.9319,64.8253,64.9028,165761.0
2024-02-12 10:30:00,66.95,67.0,66.94,66.99,188022.0,64.9028,64.9513,64.8931,64.9416,188022.0
2024-02-12 11:00:00,66.98,67.02,66.96,67.01,305088.0,64.9319,64.9707,64.9125,64.961,305088.0
2024-02-12 11:30:00,67.01,67.09,66.99,67.03,507017.0,64.961,65.0386,64.9416,64.9804,507017.0
2024-02-12 12:00:00,67.03,67.11,67.01,67.11,214612.0,64.9804,65.0579,64.961,65.0579,214612.0
2024-02-12 12:30:00,67.1,67.17,67.08,67.16,208714.0,65.0483,65.1161,65.0289,65.1064,208714.0
2024-02-12 13:00:00,67.17,67.2,67.13,67.14,104832.0,65.1161,65.1452,65.0773,65.087,104832.0
2024-02-12 13:30:00,67.13,67.15,67.05,67.11,153777.0,65.0773,65.0967,64.9998,65.0579,153777.0
2024-02-12 14:00:00,67.1,67.13,66.94,67.0,325012.0,65.0483,65.0773,64.8931,64.9513,325012.0
2024-02-12 14:30:00,67.0,67.01,66.91,66.95,394976.0,64.9513,64.961,64.8641,64.9028,394976.0
2024-02-12 15:00:00,66.95,67.0,66.93,66.96,395950.0,64.9028,64.9513,64.8835,64.9125,395950.0
2024-02-12 15:30:00,66.96,67.03,66.94,66.97,606745.0,64.9125,64.9804,64.8931,64.9222,606745.0
2024-02-13 09:30:00,67.15,67.25,67.02,67.03,636819.0,65.0967,65.1937,64.9707,64.9804,636819.0
2024-02-13 10:00:00,67.04,67.16,66.91,67.16,299050.0,64.9901,65.1064,64.8641,65.1064,299050.0
2024-02-13 10:30:00,67.16,67.17,67.05,67.06,372981.0,65.1064,65.1161,64.9998,65.0095,372981.0
2024-02-13 11:00:00,67.06,67.17,67.06,67.08,356738.0,65.0095,65.1161,65.0095,65.0289,356738.0
2024-02-13 11:30:00,67.08,67.18,66.96,67.01,348634.0,65.0289,65.1258,64.9125,64.961,348634.0
2024-02-13 12:00:00,67.01,67.13,66.92,66.93,367330.0,64.961,65.0773,64.8738,64.8835,367330.0
2024-02-13 12:30:00,66.93,67.01,66.87,66.9,186920.0,64.8835,64.961,64.8253,64.8544,186920.0
2024-02-13 13:00:00,66.9,66.95,66.83,66.86,168392.0,64.8544,64.9028,64.7865,64.8156,168392.0
2024-02-13 13:30:00,66.87,66.93,66.76,66.78,136535.0,64.8253,64.8835,64.7187,64.738,136535.0
2024-02-13 14:00:00,66.77,66.95,66.59,66.63,386468.0,64.7283,64.9028,64.5538,64.5926,386468.0
2024-02-13 14:30:00,66.63,66.72,66.53,66.55,483063.0,64.5926,64.6799,64.4957,64.5151,483063.0
2024-02-13 15:00:00,66.55,66.62,66.51,66.6,579532.0,64.5151,64.5829,64.4763,64.5635,579532.0
2024-02-13 15:30:00,66.59,66.8,66.59,66.79,1342886.0,64.5538,64.7574,64.5538,64.7477,1342886.0
2024-02-14 09:30:00,66.79,66.89,66.67,66.78,636783.0,64.7477,64.8447,64.6314,64.738,636783.0
2024-02-14 10:00:00,66.79,66.89,66.73,66.85,241138.0,64.7477,64.8447,64.6896,64.8059,241138.0
2024-02-14 10:30:00,66.85,66.88,66.73,66.73,315729.0,64.8059,64.835,64.6896,64.6896,315729.0
2024-02-14 11:00:00,66.74,66.78,66.66,66.77,503596.0,64.6993,64.738,64.6217,64.7283,503596.0
2024-02-14 11:30:00,66.78,66.82,66.74,66.76,517384.0,64.738,64.7768,64.6993,64.7187,517384.0
2024-02-14 12:00:00,66.76,66.85,66.64,66.84,723426.0,64.7187,64.8059,64.6023,64.7962,723426.0
2024-02-14 12:30:00,66.84,66.89,66.83,66.88,412032.0,64.7962,64.8447,64.7865,64.835,412032.0
2024-02-14 13:00:00,66.88,66.93,66.78,66.82,630658.0,64.835,64.8835,64.738,64.7768,630658.0
2024-02-14 13:30:00,66.82,66.92,66.81,66.84,357441.0,64.7768,64.8738,64.7671,64.7962,357441.0
2024-02-14 14:00:00,66.85,66.87,66.77,66.87,593284.0,64.8059,64.8253,64.7283,64.8253,593284.0
2024-02-14 14:30:00,66.87,66.91,66.83,66.86,183461.0,64.8253,64.8641,64.7865,64.8156,183461.0
2024-02-14 15:00:00,66.86,67.0,66.85,66.98,381713.0,64.8156,64.9513,64.8059,64.9319,381713.0
2024-02-14 15:30:00,66.99,67.02,66.97,67.01,1155558.0,64.9416,64.9707,64.9222,64.961,1155558.0
2024-02-15 09:30:00,67.2,67.46,67.17,67.45,817909.0,65.1452,65.3972,65.1161,65.3876,817909.0
2024-02-15 10:00:00,67.46,67.6,67.43,67.48,771622.0,65.3972,65.533,65.3682,65.4166,771622.0
2024-02-15 10:30:00,67.48,67.49,67.38,67.42,892932.0,65.4166,65.4263,65.3197,65.3585,892932.0
2024-02-15 11:00:00,67.43,67.44,67.28,67.32,283771.0,65.3682,65.3779,65.2228,65.2615,283771.0
2024-02-15 11:30:00,67.32,67.42,67.31,67.37,575421.0,65.2615,65.3585,65.2518,65.31,575421.0
2024-02-15 12:00:00,67.37,67.51,67.35,67.5,468055.0,65.31,65.4457,65.2906,65.436,468055.0
2024-02-15 12:30:00,67.5,67.55,67.45,67.47,390391.0,65.436,65.4845,65.3876,65.4069,390391.0
2024-02-15 13:00:00,67.46,67.57,67.45,67.54,388709.0,65.3972,65.5039,65.3876,65.4748,388709.0
2024-02-15 13:30:00,67.56,67.6,67.52,67.59,330959.0,65.4942,65.533,65.4554,65.5233,330959.0
2024-02-15 14:00:00,67.59,67.68,67.58,67.65,545509.0,65.5233,65.6105,65.5136,65.5814,545509.0
2024-02-15 14:30:00,67.65,67.7,67.65,67.67,479238.0,65.5814,65.6299,65.5814,65.6008,479238.0
2024-02-15 15:00:00,67.67,67.68,67.55,67.63,488780.0,65.6008,65.6105,65.4845,65.562,488780.0
2024-02-15 15:30:00,67.63,67.67,67.61,67.65,944575.0,65.562,65.6008,65.5427,65.5814,944575.0
2024-02-16 09:30:00,67.58,67.58,67.44,67.48,939729.0,65.5136,65.5136,65.3779,65.4166,939729.0
2024-02-16 10:00:00,67.47,67.69,67.43,67.59,514277.0,65.4069,65.6202,65.3682,65.5233,514277.0
2024-02-16 10:30:00,67.59,67.72,67.5,67.69,806134.0,65.5233,65.6493,65.436,65.6202,806134.0
2024-02-16 11:00:00,67.69,67.78,67.67,67.77,517971.0,65.6202,65.7075,65.6008,65.6978,517971.0
2024-02-16 11:30:00,67.78,67.83,67.75,67.81,1106723.0,65.7075,65.7559,65.6784,65.7365,1106723.0
2024-02-16 12:00:00,67.81,67.84,67.72,67.83,718101.0,65.7365,65.7656,65.6493,65.7559,718101.0
2024-02-16 12:30:00,67.84,67.86,67.78,67.84,356324.0,65.7656,65.785,65.7075,65.7656,356324.0
2024-02-16 13:00:00,67.84,67.84,67.69,67.81,811524.0,65.7656,65.7656,65.6202,65.7365,811524.0
2024-02-16 13:30:00,67.81,67.88,67.79,67.87,609249.0,65.7365,65.8044,65.7172,65.7947,609249.0
2024-02-16 14:00:00,67.87,67.94,67.86,67.94,494128.0,65.7947,65.8626,65.785,65.8626,494128.0
2024-02-16 14:30:00,67.94,67.94,67.66,67.7,1041700.0,65.8626,65.8626,65.5911,65.6299,1041700.0
2024-02-16 15:00:00,67.7,67.77,67.67,67.76,1406270.0,65.6299,65.6978,65.6008,65.6881,1406270.0
2024-02-16 15:30:00,67.76,67.77,67.6,67.61,1733493.0,65.6881,65.6978,65.533,65.5427,1733493.0
2024-02-20 09:30:00,67.98,68.08,67.96,68.0,698829.0,65.9013,65.9983,65.882,65.9207,698829.0
2024-02-20 10:00:00,67.99,68.0,67.86,67.91,456476.0,65.911,65.9207,65.785,65.8335,456476.0
2024-02-20 10:30:00,67.92,67.95,67.82,67.94,648921.0,65.8432,65.8723,65.7462,65.8626,648921.0
2024-02-20 11:00:00,67.95,68.0,67.82,67.84,457644.0,65.8723,65.9207,65.7462,65.7656,457644.0
2024-02-20 11:30:00,67.84,67.85,67.76,67.78,296166.0,65.7656,65.7753,65.6881,65.7075,296166.0
2024-02-20 12:00:00,67.78,67.78,67.7,67.74,329611.0,65.7075,65.7075,65.6299,65.6687,329611.0
2024-02-20 12:30:00,67.74,67.79,67.66,67.78,162761.0,65.6687,65.7172,65.5911,65.7075,162761.0
2024-02-20 13:00:00,67.79,67.8,67.7,67.74,264343.0,65.7172,65.7269,65.6299,65.6687,264343.0
2024-02-20 13:30:00,67.74,67.83,67.7,67.83,170905.0,65.6687,65.7559,65.6299,65.7559,170905.0
2024-02-20 14:00:00,67.83,67.85,67.77,67.84,372567.0,65.7559,65.7753,65.6978,65.7656,372567.0
2024-02-20 14:30:00,67.84,67.89,67.8,67.87,247439.0,65.7656,65.8141,65.7269,65.7947,247439.0
2024-02-20 15:00:00,67.87,67.93,67.83,67.92,239613.0,65.7947,65.8529,65.7559,65.8432,239613.0
2024-02-20 15:30:00,67.93,67.94,67.81,67.93,1089884.0,65.8529,65.8626,65.7365,65.8529,1089884.0
2024-02-21 09:30:00,67.78,67.91,67.74,67.91,222467.0,65.7075,65.8335,65.6687,65.8335,222467.0
2024-02-21 10:00:00,67.91,67.98,67.85,67.86,272892.0,65.8335,65.9013,65.7753,65.785,272892.0
2024-02-21 10:30:00,67.87,67.87,67.8,67.81,195837.0,65.7947,65.7947,65.7269,65.7365,195837.0
2024-02-21 11:00:00,67.81,67.92,67.79,67.87,407979.0,65.7365,65.8432,65.7172,65.7947,407979.0
2024-02-21 11:30:00,67.87,67.88,67.8,67.87,416902.0,65.7947,65.8044,65.7269,65.7947,416902.0
2024-02-21 12:00:00,67.87,67.87,67.71,67.73,270809.0,65.7947,65.7947,65.6396,65.659,270809.0
2024-02-21 12:30:00,67.73,67.74,67.65,67.73,401343.0,65.659,65.6687,65.5814,65.659,401343.0
2024-02-21 13:00:00,67.72,67.74,67.58,67.69,744068.0,65.6493,65.6687,65.5136,65.6202,744068.0
2024-02-21 13:30:00,67.69,67.72,67.64,67.72,309347.0,65.6202,65.6493,65.5717,65.6493,309347.0
2024-02-21 14:00:00,67.71,67.83,67.63,67.69,468504.0,65.6396,65.7559,65.562,65.6202,468504.0
2024-02-21 14:30:00,67.69,67.72,67.59,67.68,188366.0,65.6202,65.6493,65.5233,65.6105,188366.0
2024-02-21 15:00:00,67.68,67.69,67.56,67.65,158314.0,65.6105,65.6202,65.4942,65.5814,158314.0
2024-02-21 15:30:00,67.66,67.81,67.65,67.8,762092.0,65.5911,65.7365,65.5814,65.7269,762092.0
2024-02-22 09:30:00,68.78,68.97,68.72,68.88,1072723.0,66.6769,66.8611,66.6187,66.7738,1072723.0
2024-02-22 10:00:00,68.89,68.9,68.7,68.73,498207.0,66.7835,66.7932,66.5993,66.6284,498207.0
2024-02-22 10:30:00,68.72,68.75,68.64,68.66,363621.0,66.6187,66.6478,66.5412,66.5606,363621.0
2024-02-22 11:00:00,68.67,68.75,68.65,68.72,464804.0,66.5702,66.6478,66.5509,66.6187,464804.0
2024-02-22 11:30:00,68.73,68.76,68.67,68.7,440376.0,66.6284,66.6575,66.5702,66.5993,440376.0
2024-02-22 12:00:00,68.7,68.76,68.68,68.76,363372.0,66.5993,66.6575,66.5799,66.6575,363372.0
2024-02-22 12:30:00,68.76,68.78,68.73,68.76,269885.0,66.6575,66.6769,66.6284,66.6575,269885.0
2024-02-22 13:00:00,68.76,68.78,68.69,68.77,286422.0,66.6575,66.6769,66.5896,66.6672,286422.0
2024-02-22 13:30:00,68.77,68.8,68.75,68.78,172137.0,66.6672,66.6963,66.6478,66.6769,172137.0
2024-02-22 14:00:00,68.77,68.91,68.76,68.91,193791.0,66.6672,66.8029,66.6575,66.8029,193791.0
2024-02-22 14:30:00,68.9,68.91,68.77,68.8,308273.0,66.7932,66.8029,66.6672,66.6963,308273.0
2024-02-22 15:00:00,68.79,68.88,68.79,68.86,173126.0,66.6866,66.7738,66.6866,66.7544,173126.0
2024-02-22 15:30:00,68.86,68.92,68.81,68.89,1360584.0,66.7544,66.8126,66.706,66.7835,1360584.0
2024-02-23 09:30:00,69.0,69.13,68.97,69.12,354452.0,66.8902,67.0162,66.8611,67.0065,354452.0
2024-02-23 10:00:00,69.12,69.15,69.08,69.09,276951.0,67.0065,67.0356,66.9677,66.9774,276951.0
2024-02-23 10:30:00,69.09,69.16,69.06,69.11,413201.0,66.9774,67.0453,66.9483,66.9968,413201.0
2024-02-23 11:00:00,69.11,69.13,68.98,69.09,787909.0,66.9968,67.0162,66.8708,66.9774,787909.0
2024-02-23 11:30:00,69.09,69.18,69.07,69.16,653684.0,66.9774,67.0647,66.958,67.0453,653684.0
2024-02-23 12:00:00,69.16,69.22,69.08,69.09,336382.0,67.0453,67.1034,66.9677,66.9774,336382.0
2024-02-23 12:30:00,69.09,69.16,69.06,69.13,380494.0,66.9774,67.0453,66.9483,67.0162,380494.0
2024-02-23 13:00:00,69.13,69.16,69.1,69.16,158547.0,67.0162,67.0453,66.9871,67.0453,158547.0
2024-02-23 13:30:00,69.15,69.17,69.12,69.12,270746.0,67.0356,67.055,67.0065,67.0065,270746.0
2024-02-23 14:00:00,69.12,69.14,69.01,69.03,216295.0,67.0065,67.0259,66.8999,66.9192,216295.0
2024-02-23 14:30:00,69.03,69.1,69.02,69.09,208233.0,66.9192,66.9871,66.9095,66.9774,208233.0
2024-02-23 15:00:00,69.09,69.1,68.98,69.02,421754.0,66.9774,66.9871,66.8708,66.9095,421754.0
2024-02-23 15:30:00,69.02,69.06,68.99,69.01,1106662.0,66.9095,66.9483,66.8805,66.8999,1106662.0
2024-02-26 09:30:00,69.23,69.27,69.1,69.19,703588.0,67.1131,67.1519,66.9871,67.0743,703588.0
2024-02-26 10:00:00,69.2,69.21,69.14,69.17,363204.0,67.084,67.0937,67.0259,67.055,363204.0
2024-02-26 10:30:00,69.17,69.22,69.08,69.09,436896.0,67.055,67.1034,66.9677,66.9774,436896.0
2024-02-26 11:00:00,69.1,69.14,69.06,69.13,421335.0,66.9871,67.0259,66.9483,67.0162,421335.0
2024-02-26 11:30:00,69.13,69.19,69.1,69.1,763831.0,67.0162,67.0743,66.9871,66.9871,763831.0
2024-02-26 12:00:00,69.1,69.17,69.06,69.16,380725.0,66.9871,67.055,66.9483,67.0453,380725.0
2024-02-26 12:30:00,69.16,69.16,69.06,69.11,186715.0,67.0453,67.0453,66.9483,66.9968,186715.0
2024-02-26 13:00:00,69.11,69.12,68.95,68.96,462174.0,66.9968,67.0065,66.8417,66.8514,462174.0
2024-02-26 13:30:00,68.96,68.98,68.9,68.98,426809.0,66.8514,66.8708,66.7932,66.8708,426809.0
2024-02-26 14:00:00,68.98,69.05,68.97,69.04,264514.0,66.8708,66.9386,66.8611,66.9289,264514.0
2024-02-26 14:30:00,69.05,69.06,68.96,68.98,388707.0,66.9386,66.9483,66.8514,66.8708,388707.0
2024-02-26 15:00:00,68.98,69.1,68.95,69.09,1346555.0,66.8708,66.9871,66.8417,66.9774,1346555.0
2024-02-26 15:30:00,69.09,69.1,68.97,69.01,683289.0,66.9774,66.9871,66.8611,66.8999,683289.0
2024-02-27 09:30:00,69.08,69.16,69.04,69.16,419278.0,66.9677,67.0453,66.9289,67.0453,419278.0
2024-02-27 10:00:00,69.16,69.25,69.14,69.18,339919.0,67.0453,67.1325,67.0259,67.0647,339919.0
2024-02-27 10:30:00,69.18,69.25,69.13,69.25,158281.0,67.0647,67.1325,67.0162,67.1325,158281.0
2024-02-27 11:00:00,69.25,69.26,69.18,69.22,608048.0,67.1325,67.1422,67.0647,67.1034,608048.0
2024-02-27 11:30:00,69.21,69.22,69.13,69.17,656183.0,67.0937,67.1034,67.0162,67.055,656183.0
2024-02-27 12:00:00,69.16,69.16,69.06,69.09,630838.0,67.0453,67.0453,66.9483,66.9774,630838.0
2024-02-27 12:30:00,69.08,69.15,69.07,69.12,1315803.0,66.9677,67.0356,66.958,67.0065,1315803.0
2024-02-27 13:00:00,69.12,69.2,69.08,69.14,646857.0,67.0065,67.084,66.9677,67.0259,646857.0
2024-02-27 13:30:00,69.14,69.16,69.11,69.15,423239.0,67.0259,67.0453,66.9968,67.0356,423239.0
2024-02-27 14:00:00,69.15,69.17,69.1,69.13,525915.0,67.0356,67.055,66.9871,67.0162,525915.0
2024-02-27 14:30:00,69.13,69.15,69.06,69.13,364420.0,67.0162,67.0356,66.9483,67.0162,364420.0
2024-02-27 15:00:00,69.13,69.16,69.1,69.16,380853.0,67.0162,67.0453,66.9871,67.0453,380853.0
2024-02-27 15:30:00,69.15,69.2,69.11,69.17,1012077.0,67.0356,67.084,66.9968,67.055,1012077.0
2024-02-28 09:30:00,68.67,68.72,68.59,68.7,426407.0,66.5702,66.6187,66.4927,66.5993,426407.0
2024-02-28 10:00:00,68.69,68.76,68.68,68.73,251922.0,66.5896,66.6575,66.5799,66.6284,251922.0
2024-02-28 10:30:00,68.72,68.78,68.71,68.77,366757.0,66.6187,66.6769,66.609,66.6672,366757.0
2024-02-28 11:00:00,68.77,68.83,68.76,68.77,1027729.0,66.6672,66.7254,66.6575,66.6672,1027729.0
2024-02-28 11:30:00,68.77,68.81,68.73,68.78,660708.0,66.6672,66.706,66.6284,66.6769,660708.0
2024-02-28 12:00:00,68.78,68.81,68.73,68.74,559512.0,66.6769,66.706,66.6284,66.6381,559512.0
2024-02-28 12:30:00,68.74,68.77,68.67,68.73,267876.0,66.6381,66.6672,66.5702,66.6284,267876.0
2024-02-28 13:00:00,68.73,68.81,68.7,68.8,399660.0,66.6284,66.706,66.5993,66.6963,399660.0
2024-02-28 13:30:00,68.8,68.82,68.73,68.75,375778.0,66.6963,66.7157,66.6284,66.6478,375778.0
2024-02-28 14:00:00,68.75,68.77,68.64,68.67,668684.0,66.6478,66.6672,66.5412,66.5702,668684.0
2024-02-28 14:30:00,68.67,68.7,68.61,68.7,702736.0,66.5702,66.5993,66.5121,66.5993,702736.0
2024-02-28 15:00:00,68.7,68.75,68.65,68.7,632675.0,66.5993,66.6478,66.5509,66.5993,632675.0
2024-02-28 15:30:00,68.71,68.71,68.63,68.68,858901.0,66.609,66.609,66.5315,66.5799,858901.0
2024-02-29 09:30:00,69.25,69.33,69.17,69.32,697731.0,67.1325,67.2101,67.055,67.2004,697731.0
2024-02-29 10:00:00,69.35,69.38,69.15,69.27,440248.0,67.2295,67.2585,67.0356,67.1519,440248.0
2024-02-29 10:30:00,69.27,69.29,69.1,69.14,610491.0,67.1519,67.1713,66.9871,67.0259,610491.0
2024-02-29 11:00:00,69.14,69.16,69.03,69.03,546957.0,67.0259,67.0453,66.9192,66.9192,546957.0
2024-02-29 11:30:00,69.03,69.03,68.84,68.91,1079731.0,66.9192,66.9192,66.7351,66.8029,1079731.0
2024-02-29 12:00:00,68.9,68.93,68.82,68.83,445140.0,66.7932,66.8223,66.7157,66.7254,445140.0
2024-02-29 12:30:00,68.83,68.92,68.81,68.92,230028.0,66.7254,66.8126,66.706,66.8126,230028.0
2024-02-29 13:00:00,68.92,69.0,68.89,68.99,170212.0,66.8126,66.8902,66.7835,66.8805,170212.0
2024-02-29 13:30:00,68.98,69.06,68.96,69.05,136525.0,66.8708,66.9483,66.8514,66.9386,136525.0
2024-02-29 14:00:00,69.05,69.09,68.99,69.01,332409.0,66.9386,66.9774,66.8805,66.8999,332409.0
2024-02-29 14:30:00,69.01,69.05,68.93,68.99,198391.0,66.8999,66.9386,66.8223,66.8805,198391.0
2024-02-29 15:00:00,68.99,69.05,68.99,69.04,299084.0,66.8805,66.9386,66.8805,66.9289,299084.0
2024-02-29 15:30:00,69.05,69.19,69.03,69.11,1595084.0,66.9386,67.0743,66.9192,66.9968,1595084.0
2024-03-01 09:30:00,69.97,69.98,69.81,69.84,654907.0,67.8305,67.8402,67.6754,67.7045,654907.0
2024-03-01 10:00:00,69.85,70.17,69.84,70.15,640819.0,67.7142,68.0244,67.7045,68.005,640819.0
2024-03-01 10:30:00,70.16,70.25,70.07,70.15,760718.0,68.0147,68.1019,67.9274,68.005,760718.0
2024-03-01 11:00:00,70.15,70.22,70.12,70.13,525710.0,68.005,68.0729,67.9759,67.9856,525710.0
2024-03-01 11:30:00,70.14,70.26,70.13,70.23,604123.0,67.9953,68.1116,67.9856,68.0825,604123.0
2024-03-01 12:00:00,70.23,70.3,70.2,70.28,447664.0,68.0825,68.1504,68.0535,68.131,447664.0
2024-03-01 12:30:00,70.28,70.3,70.24,70.25,370805.0,68.131,68.1504,68.0922,68.1019,370805.0
2024-03-01 13:00:00,70.25,70.31,70.23,70.29,418915.0,68.1019,68.1601,68.0825,68.1407,418915.0
2024-03-01 13:30:00,70.29,70.35,70.27,70.35,476731.0,68.1407,68.1989,68.1213,68.1989,476731.0
2024-03-01 14:00:00,70.35,70.4,70.33,70.38,316250.0,68.1989,68.2473,68.1795,68.228,316250.0
2024-03-01 14:30:00,70.38,70.39,70.31,70.35,130131.0,68.228,68.2377,68.1601,68.1989,130131.0
2024-03-01 15:00:00,70.34,70.34,70.28,70.3,387386.0,68.1892,68.1892,68.131,68.1504,387386.0
2024-03-01 15:30:00,70.3,70.34,70.26,70.33,1473716.0,68.1504,68.1892,68.1116,68.1795,1473716.0
2024-03-04 09:30:00,70.0,70.01,69.91,69.95,558289.0,67.8596,67.8693,67.7723,67.8111,558289.0
2024-03-04 10:00:00,69.95,69.95,69.86,69.9,283896.0,67.8111,67.8111,67.7239,67.7626,283896.0
2024-03-04 10:30:00,69.9,69.94,69.82,69.86,394194.0,67.7626,67.8014,67.6851,67.7239,394194.0
2024-03-04 11:00:00,69.86,69.96,69.86,69.92,342404.0,67.7239,67.8208,67.7239,67.782,342404.0
2024-03-04 11:30:00,69.93,70.05,69.92,70.03,348459.0,67.7917,67.9081,67.782,67.8887,348459.0
2024-03-04 12:00:00,70.03,70.1,69.97,70.09,347781.0,67.8887,67.9565,67.8305,67.9468,347781.0
2024-03-04 12:30:00,70.1,70.1,69.97,70.01,428794.0,67.9565,67.9565,67.8305,67.8693,428794.0
2024-03-04 13:00:00,70.02,70.04,69.92,69.98,358161.0,67.879,67.8984,67.782,67.8402,358161.0
2024-03-04 13:30:00,69.98,70.01,69.96,69.98,346110.0,67.8402,67.8693,67.8208,67.8402,346110.0
2024-03-04 14:00:00,69.97,70.01,69.97,70.01,265674.0,67.8305,67.8693,67.8305,67.8693,265674.0
2024-03-04 14:30:00,70.01,70.1,70.0,70.07,380007.0,67.8693,67.9565,67.8596,67.9274,380007.0
2024-03-04 15:00:00,70.06,70.09,70.03,70.08,501240.0,67.9177,67.9468,67.8887,67.9371,501240.0
2024-03-04 15:30:00,70.08,70.09,69.9,69.92,1042249.0,67.9371,67.9468,67.7626,67.782,1042249.0
2024-03-05 09:30:00,70.62,70.62,70.5,70.55,716461.0,68.4606,68.4606,68.3443,68.3928,716461.0
2024-03-05 10:00:00,70.57,70.77,70.48,70.53,408958.0,68.4122,68.606,68.3249,68.3734,408958.0
2024-03-05 10:30:00,70.52,70.56,70.46,70.5,385184.0,68.3637,68.4025,68.3055,68.3443,385184.0
2024-03-05 11:00:00,70.51,70.51,70.39,70.42,382578.0,68.354,68.354,68.2377,68.2667,382578.0
2024-03-05 11:30:00,70.42,70.46,70.35,70.39,560417.0,68.2667,68.3055,68.1989,68.2377,560417.0
2024-03-05 12:00:00,70.39,70.49,70.37,70.48,762281.0,68.2377,68.3346,68.2183,68.3249,762281.0
2024-03-05 12:30:00,70.48,70.5,70.43,70.45,680361.0,68.3249,68.3443,68.2764,68.2958,680361.0
2024-03-05 13:00:00,70.45,70.46,70.36,70.4,424453.0,68.2958,68.3055,68.2086,68.2473,424453.0
2024-03-05 13:30:00,70.39,70.45,70.33,70.37,299580.0,68.2377,68.2958,68.1795,68.2183,299580.0
2024-03-05 14:00:00,70.37,70.44,70.32,70.41,601647.0,68.2183,68.2861,68.1698,68.257,601647.0
2024-03-05 14:30:00,70.4,70.41,70.25,70.29,647521.0,68.2473,68.257,68.1019,68.1407,647521.0
2024-03-05 15:00:00,70.29,70.32,70.16,70.19,742639.0,68.1407,68.1698,68.0147,68.0438,742639.0
2024-03-05 15:30:00,70.19,70.32,70.18,70.29,1306721.0,68.0438,68.1698,68.0341,68.1407,1306721.0
2024-03-06 09:30:00,71.34,71.35,71.16,71.25,1009931.0,69.1586,69.1683,68.9841,69.0714,1009931.0
2024-03-06 10:00:00,71.25,71.39,71.17,71.29,540427.0,69.0714,69.2071,68.9938,69.1101,540427.0
2024-03-06 10:30:00,71.28,71.41,71.24,71.39,410226.0,69.1004,69.2265,69.0617,69.2071,410226.0
2024-03-06 11:00:00,71.39,71.4,71.35,71.38,263525.0,69.2071,69.2168,69.1683,69.1974,263525.0
2024-03-06 11:30:00,71.38,71.64,71.36,71.59,542248.0,69.1974,69.4494,69.178,69.401,542248.0
2024-03-06 12:00:00,71.59,71.63,71.56,71.61,547274.0,69.401,69.4397,69.3719,69.4204,547274.0
2024-03-06 12:30:00,71.61,71.64,71.52,71.53,457490.0,69.4204,69.4494,69.3331,69.3428,457490.0
2024-03-06 13:00:00,71.53,71.64,71.51,71.62,393634.0,69.3428,69.4494,69.3234,69.43,393634.0
2024-03-06 13:30:00,71.62,71.62,71.43,71.49,625623.0,69.43,69.43,69.2459,69.304,625623.0
2024-03-06 14:00:00,71.48,71.49,71.35,71.45,497757.0,69.2943,69.304,69.1683,69.2652,497757.0
2024-03-06 14:30:00,71.46,71.47,71.34,71.4,271456.0,69.2749,69.2846,69.1586,69.2168,271456.0
2024-03-06 15:00:00,71.38,71.4,71.27,71.35,470985.0,69.1974,69.2168,69.0907,69.1683,470985.0
2024-03-06 15:30:00,71.35,71.4,71.27,71.36,1405178.0,69.1683,69.2168,69.0907,69.178,1405178.0
2024-03-07 09:30:00,71.25,71.35,71.13,71.28,901334.0,69.0714,69.1683,68.955,69.1004,901334.0
2024-03-07 10:00:00,71.28,71.3,71.15,71.26,307486.0,69.1004,69.1198,68.9744,69.0811,307486.0
2024-03-07 10:30:00,71.26,71.37,71.22,71.26,476866.0,69.0811,69.1877,69.0423,69.0811,476866.0
2024-03-07 11:00:00,71.26,71.38,71.23,71.37,406227.0,69.0811,69.1974,69.052,69.1877,406227.0
2024-03-07 11:30:00,71.36,71.39,71.3,71.38,444495.0,69.178,69.2071,69.1198,69.1974,444495.0
2024-03-07 12:00:00,71.39,71.39,71.3,71.31,465912.0,69.2071,69.2071,69.1198,69.1295,465912.0
2024-03-07 12:30:00,71.31,71.33,71.22,71.32,381832.0,69.1295,69.1489,69.0423,69.1392,381832.0
2024-03-07 13:00:00,71.33,71.41,71.3,71.36,434845.0,69.1489,69.2265,69.1198,69.178,434845.0
2024-03-07 13:30:00,71.37,71.43,71.33,71.41,279490.0,69.1877,69.2459,69.1489,69.2265,279490.0
2024-03-07 14:00:00,71.42,71.42,71.33,71.34,378964.0,69.2362,69.2362,69.1489,69.1586,378964.0
2024-03-07 14:30:00,71.34,71.38,71.31,71.33,199326.0,69.1586,69.1974,69.1295,69.1489,199326.0
2024-03-07 15:00:00,71.32,71.35,71.21,71.33,293606.0,69.1392,69.1683,69.0326,69.1489,293606.0
2024-03-07 15:30:00,71.33,71.37,71.27,71.34,705153.0,69.1489,69.1877,69.0907,69.1586,705153.0
2024-03-08 09:30:00,71.68,71.71,71.51,71.69,641996.0,69.4882,69.5173,69.3234,69.4979,641996.0
2024-03-08 10:00:00,71.69,71.76,71.58,71.67,279295.0,69.4979,69.5658,69.3913,69.4785,279295.0
2024-03-08 10:30:00,71.67,71.74,71.57,71.71,295364.0,69.4785,69.5464,69.3816,69.5173,295364.0
2024-03-08 11:00:00,71.71,71.72,71.39,71.41,391615.0,69.5173,69.527,69.2071,69.2265,391615.0
2024-03-08 11:30:00,71.41,71.43,71.29,71.31,514888.0,69.2265,69.2459,69.1101,69.1295,514888.0
2024-03-08 12:00:00,71.31,71.41,71.27,71.41,991742.0,69.1295,69.2265,69.0907,69.2265,991742.0
2024-03-08 12:30:00,71.41,71.44,71.16,71.21,542712.0,69.2265,69.2555,68.9841,69.0326,542712.0
2024-03-08 13:00:00,71.21,71.22,71.12,71.19,1413407.0,69.0326,69.0423,68.9453,69.0132,1413407.0
2024-03-08 13:30:00,71.18,71.2,71.11,71.16,460692.0,69.0035,69.0229,68.9356,68.9841,460692.0
2024-03-08 14:00:00,71.16,71.29,71.15,71.25,372519.0,68.9841,69.1101,68.9744,69.0714,372519.0
2024-03-08 14:30:00,71.25,71.37,71.25,71.31,289154.0,69.0714,69.1877,69.0714,69.1295,289154.0
2024-03-08 15:00:00,71.32,71.4,71.23,71.24,489130.0,69.1392,69.2168,69.052,69.0617,489130.0
2024-03-08 15:30:00,71.23,71.28,71.15,71.18,1012687.0,69.052,69.1004,68.9744,69.0035,1012687.0
2024-03-11 09:30:00,69.81,69.89,69.66,69.67,960059.0,67.6754,67.7529,67.53,67.5397,960059.0
2024-03-11 10:00:00,69.67,69.69,69.53,69.57,373564.0,67.5397,67.5591,67.404,67.4427,373564.0
2024-03-11 10:30:00,69.58,69.68,69.51,69.67,631053.0,67.4524,67.5494,67.3846,67.5397,631053.0
2024-03-11 11:00:00,69.67,69.68,69.55,69.58,682286.0,67.5397,67.5494,67.4233,67.4524,682286.0
2024-03-11 11:30:00,69.58,69.7,69.55,69.69,437075.0,67.4524,67.5688,67.4233,67.5591,437075.0
2024-03-11 12:00:00,69.7,69.7,69.58,69.64,1462575.0,67.5688,67.5688,67.4524,67.5106,1462575.0
2024-03-11 12:30:00,69.64,69.65,69.59,69.59,1254728.0,67.5106,67.5203,67.4621,67.4621,1254728.0
2024-03-11 13:00:00,69.59,69.64,69.54,69.56,1517622.0,67.4621,67.5106,67.4136,67.433,1517622.0
2024-03-11 13:30:00,69.56,69.59,69.44,69.48,1372492.0,67.433,67.4621,67.3167,67.3555,1372492.0
2024-03-11 14:00:00,69.48,69.57,69.44,69.56,1095478.0,67.3555,67.4427,67.3167,67.433,1095478.0
2024-03-11 14:30:00,69.56,69.64,69.51,69.63,349932.0,67.433,67.5106,67.3846,67.5009,349932.0
2024-03-11 15:00:00,69.64,69.65,69.57,69.57,461219.0,67.5106,67.5203,67.4427,67.4427,461219.0
2024-03-11 15:30:00,69.57,69.61,69.5,69.59,2152150.0,67.4427,67.4815,67.3749,67.4621,2152150.0
2024-03-12 09:30:00,69.58,69.64,69.32,69.59,532938.0,67.4524,67.5106,67.2004,67.4621,532938.0
2024-03-12 10:00:00,69.59,69.86,69.55,69.84,634154.0,67.4621,67.7239,67.4233,67.7045,634154.0
2024-03-12 10:30:00,69.84,69.95,69.78,69.89,521596.0,67.7045,67.8111,67.6463,67.7529,521596.0
2024-03-12 11:00:00,69.9,70.0,69.88,69.95,457729.0,67.7626,67.8596,67.7433,67.8111,457729.0
2024-03-12 11:30:00,69.95,70.04,69.9,69.92,566005.0,67.8111,67.8984,67.7626,67.782,566005.0
2024-03-12 12:00:00,69.92,69.92,69.77,69.8,982565.0,67.782,67.782,67.6366,67.6657,982565.0
2024-03-12 12:30:00,69.8,69.83,69.74,69.77,405149.0,67.6657,67.6948,67.6075,67.6366,405149.0
2024-03-12 13:00:00,69.77,69.81,69.67,69.76,724364.0,67.6366,67.6754,67.5397,67.6269,724364.0
2024-03-12 13:30:00,69.75,69.82,69.75,69.8,684218.0,67.6172,67.6851,67.6172,67.6657,684218.0
2024-03-12 14:00:00,69.79,69.87,69.79,69.86,550252.0,67.656,67.7336,67.656,67.7239,550252.0
2024-03-12 14:30:00,69.86,69.91,69.81,69.89,716824.0,67.7239,67.7723,67.6754,67.7529,716824.0
2024-03-12 15:00:00,69.89,69.95,69.86,69.95,386787.0,67.7529,67.8111,67.7239,67.8111,386787.0
2024-03-12 15:30:00,69.95,70.0,69.91,69.98,1445335.0,67.8111,67.8596,67.7723,67.8402,1445335.0
2024-03-13 09:30:00,69.2,69.28,69.15,69.16,682822.0,67.084,67.1616,67.0356,67.0453,682822.0
2024-03-13 10:00:00,69.16,69.31,69.08,69.28,548006.0,67.0453,67.1907,66.9677,67.1616,548006.0
2024-03-13 10:30:00,69.27,69.39,69.23,69.38,545616.0,67.1519,67.2682,67.1131,67.2585,545616.0
2024-03-13 11:00:00,69.38,69.4,69.32,69.34,395917.0,67.2585,67.2779,67.2004,67.2198,395917.0
2024-03-13 11:30:00,69.34,69.39,69.29,69.39,641728.0,67.2198,67.2682,67.1713,67.2682,641728.0
2024-03-13 12:00:00,69.39,69.43,69.35,69.35,446203.0,67.2682,67.307,67.2295,67.2295,446203.0
2024-03-13 12:30:00,69.35,69.37,69.29,69.36,594617.0,67.2295,67.2488,67.1713,67.2392,594617.0
2024-03-13 13:00:00,69.35,69.51,69.35,69.5,1040666.0,67.2295,67.3846,67.2295,67.3749,1040666.0
2024-03-13 13:30:00,69.5,69.51,69.43,69.45,335704.0,67.3749,67.3846,67.307,67.3264,335704.0
2024-03-13 14:00:00,69.45,69.45,69.38,69.45,203513.0,67.3264,67.3264,67.2585,67.3264,203513.0
2024-03-13 14:30:00,69.45,69.47,69.34,69.36,357185.0,67.3264,67.3458,67.2198,67.2392,357185.0
2024-03-13 15:00:00,69.36,69.42,69.25,69.3,535770.0,67.2392,67.2973,67.1325,67.181,535770.0
2024-03-13 15:30:00,69.3,69.39,69.29,69.37,1270385.0,67.181,67.2682,67.1713,67.2488,1270385.0
2024-03-14 09:30:00,69.67,69.72,69.22,69.26,559870.0,67.5397,67.5881,67.1034,67.1422,559870.0
2024-03-14 10:00:00,69.26,69.35,69.17,69.22,417550.0,67.1422,67.2295,67.055,67.1034,417550.0
2024-03-14 10:30:00,69.23,69.31,69.11,69.15,176932.0,67.1131,67.1907,66.9968,67.0356,176932.0
2024-03-14 11:00:00,69.16,69.23,69.03,69.07,329389.0,67.0453,67.1131,66.9192,66.958,329389.0
2024-03-14 11:30:00,69.08,69.17,69.04,69.17,721908.0,66.9677,67.055,66.9289,67.055,721908.0
2024-03-14 12:00:00,69.17,69.18,69.03,69.1,915598.0,67.055,67.0647,66.9192,66.9871,915598.0
2024-03-14 12:30:00,69.09,69.14,69.04,69.06,718168.0,66.9774,67.0259,66.9289,66.9483,718168.0
2024-03-14 13:00:00,69.06,69.11,69.02,69.03,801706.0,66.9483,66.9968,66.9095,66.9192,801706.0
2024-03-14 13:30:00,69.03,69.13,68.94,69.1,717323.0,66.9192,67.0162,66.832,66.9871,717323.0
2024-03-14 14:00:00,69.1,69.14,69.06,69.08,565314.0,66.9871,67.0259,66.9483,66.9677,565314.0
2024-03-14 14:30:00,69.07,69.12,69.03,69.05,691907.0,66.958,67.0065,66.9192,66.9386,691907.0
2024-03-14 15:00:00,69.04,69.05,68.88,68.93,1339998.0,66.9289,66.9386,66.7738,66.8223,1339998.0
2024-03-14 15:30:00,68.93,69.07,68.82,69.06,1498985.0,66.8223,66.958,66.7157,66.9483,1498985.0
2024-03-15 09:30:00,69.44,69.59,69.4,69.47,666014.0,67.3167,67.4621,67.2779,67.3458,666014.0
2024-03-15 10:00:00,69.46,69.55,69.39,69.52,533907.0,67.3361,67.4233,67.2682,67.3943,533907.0
2024-03-15 10:30:00,69.51,69.64,69.51,69.53,303200.0,67.3846,67.5106,67.3846,67.404,303200.0
2024-03-15 11:00:00,69.54,69.6,69.49,69.6,602809.0,67.4136,67.4718,67.3652,67.4718,602809.0
2024-03-15 11:30:00,69.59,69.61,69.48,69.48,818729.0,67.4621,67.4815,67.3555,67.3555,818729.0
2024-03-15 12:00:00,69.48,69.5,69.4,69.42,1016104.0,67.3555,67.3749,67.2779,67.2973,1016104.0
2024-03-15 12:30:00,69.42,69.45,69.3,69.31,834455.0,67.2973,67.3264,67.181,67.1907,834455.0
2024-03-15 13:00:00,69.31,69.5,69.27,69.48,1354187.0,67.1907,67.3749,67.1519,67.3555,1354187.0
2024-03-15 13:30:00,69.48,69.56,69.44,69.55,814316.0,67.3555,67.433,67.3167,67.4233,814316.0
2024-03-15 14:00:00,69.55,69.57,69.49,69.53,812162.0,67.4233,67.4427,67.3652,67.404,812162.0
2024-03-15 14:30:00,69.53,69.62,69.52,69.59,566746.0,67.404,67.4912,67.3943,67.4621,566746.0
2024-03-15 15:00:00,69.59,69.64,69.57,69.62,1169093.0,67.4621,67.5106,67.4427,67.4912,1169093.0
2024-03-15 15:30:00,69.62,69.63,69.53,69.58,1357452.0,67.4912,67.5009,67.404,67.4524,1357452.0
2024-03-18 09:30:00,70.5,70.56,70.33,70.37,509358.0,68.3443,68.4025,68.1795,68.2183,509358.0
2024-03-18 10:00:00,70.37,70.51,70.35,70.45,513769.0,68.2183,68.354,68.1989,68.2958,513769.0
2024-03-18 10:30:00,70.45,70.46,70.39,70.41,638552.0,68.2958,68.3055,68.2377,68.257,638552.0
2024-03-18 11:00:00,70.41,70.56,70.38,70.56,616643.0,68.257,68.4025,68.228,68.4025,616643.0
2024-03-18 11:30:00,70.55,70.57,70.46,70.55,922774.0,68.3928,68.4122,68.3055,68.3928,922774.0
2024-03-18 12:00:00,70.56,70.57,70.51,70.56,919142.0,68.4025,68.4122,68.354,68.4025,919142.0
2024-03-18 12:30:00,70.56,70.57,70.51,70.53,862516.0,68.4025,68.4122,68.354,68.3734,862516.0
2024-03-18 13:00:00,70.53,70.58,70.29,70.58,3699738.0,68.3734,68.4218,68.1407,68.4218,3699738.0
2024-03-18 13:30:00,70.58,70.61,70.51,70.59,873447.0,68.4218,68.4509,68.354,68.4315,873447.0
2024-03-18 14:00:00,70.59,70.7,70.57,70.7,907094.0,68.4315,68.5382,68.4122,68.5382,907094.0
2024-03-18 14:30:00,70.69,70.71,70.64,70.7,874688.0,68.5285,68.5479,68.48,68.5382,874688.0
2024-03-18 15:00:00,70.7,70.71,70.67,70.69,866171.0,68.5382,68.5479,68.5091,68.5285,866171.0
2024-03-18 15:30:00,70.69,70.71,70.58,70.67,2186830.0,68.5285,68.5479,68.4218,68.5091,2186830.0
2024-03-19 09:30:00,70.59,70.69,70.51,70.58,546680.0,68.4315,68.5285,68.354,68.4218,546680.0
2024-03-19 10:00:00,70.58,70.6,70.49,70.53,333043.0,68.4218,68.4412,68.3346,68.3734,333043.0
2024-03-19 10:30:00,70.54,70.64,70.53,70.58,279106.0,68.3831,68.48,68.3734,68.4218,279106.0
2024-03-19 11:00:00,70.58,70.65,70.56,70.63,302881.0,68.4218,68.4897,68.4025,68.4703,302881.0
2024-03-19 11:30:00,70.63,70.85,70.62,70.85,527002.0,68.4703,68.6836,68.4606,68.6836,527002.0
2024-03-19 12:00:00,70.85,70.95,70.79,70.94,353849.0,68.6836,68.7805,68.6254,68.7708,353849.0
2024-03-19 12:30:00,70.94,71.0,70.89,70.98,475304.0,68.7708,68.829,68.7224,68.8096,475304.0
2024-03-19 13:00:00,70.98,71.06,70.92,70.95,702309.0,68.8096,68.8872,68.7514,68.7805,702309.0
2024-03-19 13:30:00,70.96,70.99,70.93,70.94,346032.0,68.7902,68.8193,68.7611,68.7708,346032.0
2024-03-19 14:00:00,70.94,70.95,70.87,70.91,457053.0,68.7708,68.7805,68.703,68.7418,457053.0
2024-03-19 14:30:00,70.92,70.98,70.91,70.94,524829.0,68.7514,68.8096,68.7418,68.7708,524829.0
2024-03-19 15:00:00,70.93,70.95,70.84,70.89,581131.0,68.7611,68.7805,68.6739,68.7224,581131.0
2024-03-19 15:30:00,70.89,70.98,70.88,70.92,1109968.0,68.7224,68.8096,68.7127,68.7514,1109968.0
2024-03-20 09:30:00,71.02,71.05,70.86,70.91,300630.0,68.8484,68.8775,68.6933,68.7418,300630.0
2024-03-20 10:00:00,70.9,70.97,70.88,70.95,214525.0,68.7321,68.7999,68.7127,68.7805,214525.0
2024-03-20 10:30:00,70.95,70.96,70.87,70.9,308299.0,68.7805,68.7902,68.703,68.7321,308299.0
2024-03-20 11:00:00,70.9,71.0,70.89,71.0,689159.0,68.7321,68.829,68.7224,68.829,689159.0
2024-03-20 11:30:00,71.0,71.01,70.94,70.95,462439.0,68.829,68.8387,68.7708,68.7805,462439.0
2024-03-20 12:00:00,70.95,71.02,70.94,70.98,322117.0,68.7805,68.8484,68.7708,68.8096,322117.0
2024-03-20 12:30:00,70.99,71.02,70.94,71.02,423978.0,68.8193,68.8484,68.7708,68.8484,423978.0
2024-03-20 13:00:00,71.01,71.01,70.94,71.01,300796.0,68.8387,68.8387,68.7708,68.8387,300796.0
2024-03-20 13:30:00,71.01,71.03,70.96,70.99,321194.0,68.8387,68.8581,68.7902,68.8193,321194.0
2024-03-20 14:00:00,71.0,71.24,71.0,71.16,657656.0,68.829,69.0617,68.829,68.9841,657656.0
2024-03-20 14:30:00,71.16,71.4,70.92,71.34,697668.0,68.9841,69.2168,68.7514,69.1586,697668.0
2024-03-20 15:00:00,71.35,71.49,71.28,71.47,450399.0,69.1683,69.304,69.1004,69.2846,450399.0
2024-03-20 15:30:00,71.47,71.52,71.4,71.46,1059095.0,69.2846,69.3331,69.2168,69.2749,1059095.0
2024-03-21 09:30:00,71.68,71.88,71.66,71.82,693014.0,69.4882,69.6821,69.4688,69.6239,693014.0
2024-03-21 10:00:00,71.82,71.87,71.74,71.81,692689.0,69.6239,69.6724,69.5464,69.6142,692689.0
2024-03-21 10:30:00,71.82,71.93,71.77,71.88,570514.0,69.6239,69.7306,69.5755,69.6821,570514.0
2024-03-21 11:00:00,71.88,71.91,71.78,71.82,324815.0,69.6821,69.7112,69.5852,69.6239,324815.0
2024-03-21 11:30:00,71.81,71.89,71.79,71.87,404001.0,69.6142,69.6918,69.5948,69.6724,404001.0
2024-03-21 12:00:00,71.87,71.91,71.84,71.85,327458.0,69.6724,69.7112,69.6433,69.653,327458.0
2024-03-21 12:30:00,71.86,71.87,71.78,71.87,458518.0,69.6627,69.6724,69.5852,69.6724,458518.0
2024-03-21 13:00:00,71.86,71.89,71.8,71.83,438874.0,69.6627,69.6918,69.6045,69.6336,438874.0
2024-03-21 13:30:00,71.84,71.84,71.77,71.79,253793.0,69.6433,69.6433,69.5755,69.5948,253793.0
2024-03-21 14:00:00,71.8,71.84,71.75,71.84,479578.0,69.6045,69.6433,69.5561,69.6433,479578.0
2024-03-21 14:30:00,71.84,71.84,71.72,71.81,946776.0,69.6433,69.6433,69.527,69.6142,946776.0
2024-03-21 15:00:00,71.81,71.83,71.76,71.81,1061869.0,69.6142,69.6336,69.5658,69.6142,1061869.0
2024-03-21 15:30:00,71.81,71.85,71.77,71.82,3231408.0,69.6142,69.653,69.5755,69.6239,3231408.0
2024-03-22 09:30:00,72.04,72.07,71.92,71.92,568368.0,69.8372,69.8663,69.7209,69.7209,568368.0
2024-03-22 10:00:00,71.91,71.98,71.77,71.81,201307.0,69.7112,69.779,69.5755,69.6142,201307.0
2024-03-22 10:30:00,71.82,71.9,71.81,71.87,152431.0,69.6239,69.7015,69.6142,69.6724,152431.0
2024-03-22 11:00:00,71.87,71.93,71.87,71.92,129908.0,69.6724,69.7306,69.6724,69.7209,129908.0
2024-03-22 11:30:00,71.92,71.94,71.83,71.88,98698.0,69.7209,69.7403,69.6336,69.6821,98698.0
2024-03-22 12:00:00,71.87,71.87,71.79,71.82,72078.0,69.6724,69.6724,69.5948,69.6239,72078.0
2024-03-22 12:30:00,71.81,71.86,71.78,71.86,181565.0,69.6142,69.6627,69.5852,69.6627,181565.0
2024-03-22 13:00:00,71.86,71.87,71.82,71.86,100523.0,69.6627,69.6724,69.6239,69.6627,100523.0
2024-03-22 13:30:00,71.86,71.88,71.83,71.87,138709.0,69.6627,69.6821,69.6336,69.6724,138709.0
2024-03-22 14:00:00,71.87,71.89,71.82,71.88,152914.0,69.6724,69.6918,69.6239,69.6821,152914.0
2024-03-22 14:30:00,71.88,71.9,71.81,71.86,384161.0,69.6821,69.7015,69.6142,69.6627,384161.0
2024-03-22 15:00:00,71.85,71.86,71.74,71.79,466570.0,69.653,69.6627,69.5464,69.5948,466570.0
2024-03-22 15:30:00,71.79,71.86,71.77,71.82,936865.0,69.5948,69.6627,69.5755,69.6239,936865.0
2024-03-25 09:30:00,70.93,71.09,70.89,71.09,458776.0,68.7611,68.9163,68.7224,68.9163,458776.0
2024-03-25 10:00:00,71.09,71.16,71.08,71.16,1473454.0,68.9163,68.9841,68.9066,68.9841,1473454.0
2024-03-25 10:30:00,71.16,71.16,71.07,71.14,298930.0,68.9841,68.9841,68.8969,68.9647,298930.0
2024-03-25 11:00:00,71.14,71.18,71.07,71.16,512811.0,68.9647,69.0035,68.8969,68.9841,512811.0
2024-03-25 11:30:00,71.17,71.17,71.11,71.14,521127.0,68.9938,68.9938,68.9356,68.9647,521127.0
2024-03-25 12:00:00,71.15,71.16,71.1,71.12,649137.0,68.9744,68.9841,68.9259,68.9453,649137.0
2024-03-25 12:30:00,71.11,71.13,71.06,71.11,782977.0,68.9356,68.955,68.8872,68.9356,782977.0
2024-03-25 13:00:00,71.11,71.13,71.05,71.11,656358.0,68.9356,68.955,68.8775,68.9356,656358.0
2024-03-25 13:30:00,71.11,71.12,71.06,71.06,397260.0,68.9356,68.9453,68.8872,68.8872,397260.0
2024-03-25 14:00:00,71.07,71.14,71.06,71.12,218337.0,68.8969,68.9647,68.8872,68.9453,218337.0
2024-03-25 14:30:00,71.13,71.15,71.08,71.1,372579.0,68.955,68.9744,68.9066,68.9259,372579.0
2024-03-25 15:00:00,71.1,71.11,71.03,71.06,599998.0,68.9259,68.9356,68.8581,68.8872,599998.0
2024-03-25 15:30:00,71.06,71.09,70.95,70.99,2244005.0,68.8872,68.9163,68.7805,68.8193,2244005.0
2024-03-26 09:30:00,71.48,71.48,71.3,71.42,526143.0,69.2943,69.2943,69.1198,69.2362,526143.0
2024-03-26 10:00:00,71.42,71.46,71.37,71.4,321274.0,69.2362,69.2749,69.1877,69.2168,321274.0
2024-03-26 10:30:00,71.4,71.46,71.34,71.45,451403.0,69.2168,69.2749,69.1586,69.2652,451403.0
2024-03-26 11:00:00,71.45,71.52,71.42,71.49,412008.0,69.2652,69.3331,69.2362,69.304,412008.0
2024-03-26 11:30:00,71.48,71.53,71.44,71.52,533650.0,69.2943,69.3428,69.2555,69.3331,533650.0
2024-03-26 12:00:00,71.52,71.58,71.51,71.57,375591.0,69.3331,69.3913,69.3234,69.3816,375591.0
2024-03-26 12:30:00,71.56,71.57,71.48,71.51,675288.0,69.3719,69.3816,69.2943,69.3234,675288.0
2024-03-26 13:00:00,71.51,71.55,71.47,71.51,592361.0,69.3234,69.3622,69.2846,69.3234,592361.0
2024-03-26 13:30:00,71.51,71.54,71.44,71.47,369934.0,69.3234,69.3525,69.2555,69.2846,369934.0
2024-03-26 14:00:00,71.47,71.52,71.46,71.52,404726.0,69.2846,69.3331,69.2749,69.3331,404726.0
2024-03-26 14:30:00,71.52,71.54,71.48,71.53,401957.0,69.3331,69.3525,69.2943,69.3428,401957.0
2024-03-26 15:00:00,71.53,71.58,71.46,71.48,694915.0,69.3428,69.3913,69.2749,69.2943,694915.0
2024-03-26 15:30:00,71.48,71.49,71.28,71.3,1757114.0,69.2943,69.304,69.1004,69.1198,1757114.0
2024-03-27 09:30:00,71.47,71.5,71.37,71.41,783667.0,69.2846,69.3137,69.1877,69.2265,783667.0
2024-03-27 10:00:00,71.4,71.44,71.32,71.44,519365.0,69.2168,69.2555,69.1392,69.2555,519365.0
2024-03-27 10:30:00,71.44,71.46,71.36,71.38,576865.0,69.2555,69.2749,69.178,69.1974,576865.0
2024-03-27 11:00:00,71.38,71.41,71.35,71.36,545154.0,69.1974,69.2265,69.1683,69.178,545154.0
2024-03-27 11:30:00,71.35,71.4,71.28,71.28,462101.0,69.1683,69.2168,69.1004,69.1004,462101.0
2024-03-27 12:00:00,71.28,71.36,71.27,71.33,449645.0,69.1004,69.178,69.0907,69.1489,449645.0
2024-03-27 12:30:00,71.33,71.4,71.32,71.39,538981.0,69.1489,69.2168,69.1392,69.2071,538981.0
2024-03-27 13:00:00,71.39,71.44,71.35,71.43,399519.0,69.2071,69.2555,69.1683,69.2459,399519.0
2024-03-27 13:30:00,71.43,71.45,71.39,71.42,202965.0,69.2459,69.2652,69.2071,69.2362,202965.0
2024-03-27 14:00:00,71.42,71.5,71.4,71.5,440746.0,69.2362,69.3137,69.2168,69.3137,440746.0
2024-03-27 14:30:00,71.5,71.52,71.46,71.48,427674.0,69.3137,69.3331,69.2749,69.2943,427674.0
2024-03-27 15:00:00,71.47,71.55,71.42,71.53,754610.0,69.2846,69.3622,69.2362,69.3428,754610.0
2024-03-27 15:30:00,71.53,71.62,71.5,71.61,1531855.0,69.3428,69.43,69.3137,69.4204,1531855.0
2024-03-28 09:30:00,71.06,71.33,71.06,71.32,630079.0,68.8872,69.1489,68.8872,69.1392,630079.0
2024-03-28 10:00:00,71.34,71.39,71.3,71.34,712374.0,69.1586,69.2071,69.1198,69.1586,712374.0
2024-03-28 10:30:00,71.34,71.47,71.34,71.42,661261.0,69.1586,69.2846,69.1586,69.2362,661261.0
2024-03-28 11:00:00,71.42,71.52,71.39,71.45,3363233.0,69.2362,69.3331,69.2071,69.2652,3363233.0
2024-03-28 11:30:00,71.45,71.46,71.38,71.43,395151.0,69.2652,69.2749,69.1974,69.2459,395151.0
2024-03-28 12:00:00,71.42,71.43,71.33,71.41,1523674.0,69.2362,69.2459,69.1489,69.2265,1523674.0
2024-03-28 12:30:00,71.41,71.42,71.32,71.34,541135.0,69.2265,69.2362,69.1392,69.1586,541135.0
2024-03-28 13:00:00,71.34,71.35,71.28,71.29,373698.0,69.1586,69.1683,69.1004,69.1101,373698.0
2024-03-28 13:30:00,71.29,71.33,71.25,71.31,289907.0,69.1101,69.1489,69.0714,69.1295,289907.0
2024-03-28 14:00:00,71.32,71.33,71.26,71.27,244393.0,69.1392,69.1489,69.0811,69.0907,244393.0
2024-03-28 14:30:00,71.27,71.36,71.23,71.36,191705.0,69.0907,69.178,69.052,69.178,191705.0
2024-03-28 15:00:00,71.36,71.4,71.3,71.39,391490.0,69.178,69.2168,69.1198,69.2071,391490.0
2024-03-28 15:30:00,71.38,71.39,71.32,71.34,765613.0,69.1974,69.2071,69.1392,69.1586,765613.0
2024-04-01 09:30:00,70.27,70.41,70.27,70.3,743282.0,68.1213,68.257,68.1213,68.1504,743282.0
2024-04-01 10:00:00,70.29,70.29,70.13,70.2,524107.0,68.1407,68.1407,67.9856,68.0535,524107.0
2024-04-01 10:30:00,70.2,70.22,70.11,70.2,409998.0,68.0535,68.0729,67.9662,68.0535,409998.0
2024-04-01 11:00:00,70.2,70.21,70.12,70.2,380807.0,68.0535,68.0632,67.9759,68.0535,380807.0
2024-04-01 11:30:00,70.2,70.21,70.1,70.13,367843.0,68.0535,68.0632,67.9565,67.9856,367843.0
2024-04-01 12:00:00,70.13,70.18,70.11,70.17,389755.0,67.9856,68.0341,67.9662,68.0244,389755.0
2024-04-01 12:30:00,70.17,70.18,70.13,70.15,488576.0,68.0244,68.0341,67.9856,68.005,488576.0
2024-04-01 13:00:00,70.14,70.15,70.07,70.13,483027.0,67.9953,68.005,67.9274,67.9856,483027.0
2024-04-01 13:30:00,70.13,70.2,70.11,70.2,447490.0,67.9856,68.0535,67.9662,68.0535,447490.0
2024-04-01 14:00:00,70.2,70.23,70.17,70.2,567083.0,68.0535,68.0825,68.0244,68.0535,567083.0
2024-04-01 14:30:00,70.2,70.23,70.17,70.18,397580.0,68.0535,68.0825,68.0244,68.0341,397580.0
2024-04-01 15:00:00,70.18,70.26,70.17,70.2,624373.0,68.0341,68.1116,68.0244,68.0535,624373.0
2024-04-01 15:30:00,70.19,70.31,70.16,70.28,1688094.0,68.0438,68.1601,68.0147,68.131,1688094.0
2024-04-02 09:30:00,69.88,69.88,69.57,69.69,949805.0,67.7433,67.7433,67.4427,67.5591,949805.0
2024-04-02 10:00:00,69.69,69.8,69.58,69.71,717099.0,67.5591,67.6657,67.4524,67.5784,717099.0
2024-04-02 10:30:00,69.71,69.76,69.65,69.69,324520.0,67.5784,67.6269,67.5203,67.5591,324520.0
2024-04-02 11:00:00,69.69,69.81,69.66,69.75,1218502.0,67.5591,67.6754,67.53,67.6172,1218502.0
2024-04-02 11:30:00,69.76,69.77,69.65,69.71,841541.0,67.6269,67.6366,67.5203,67.5784,841541.0
2024-04-02 12:00:00,69.72,69.73,69.64,69.72,921560.0,67.5881,67.5978,67.5106,67.5881,921560.0
2024-04-02 12:30:00,69.72,69.79,69.7,69.77,425453.0,67.5881,67.656,67.5688,67.6366,425453.0
2024-04-02 13:00:00,69.78,69.8,69.74,69.78,254784.0,67.6463,67.6657,67.6075,67.6463,254784.0
2024-04-02 13:30:00,69.77,69.8,69.72,69.76,309247.0,67.6366,67.6657,67.5881,67.6269,309247.0
2024-04-02 14:00:00,69.77,69.83,69.74,69.79,288833.0,67.6366,67.6948,67.6075,67.656,288833.0
2024-04-02 14:30:00,69.8,69.84,69.77,69.81,610986.0,67.6657,67.7045,67.6366,67.6754,610986.0
2024-04-02 15:00:00,69.81,69.89,69.8,69.87,493141.0,67.6754,67.7529,67.6657,67.7336,493141.0
2024-04-02 15:30:00,69.88,69.94,69.85,69.91,915605.0,67.7433,67.8014,67.7142,67.7723,915605.0
2024-04-03 09:30:00,69.87,70.03,69.87,69.99,673582.0,67.7336,67.8887,67.7336,67.8499,673582.0
2024-04-03 10:00:00,70.0,70.3,69.99,70.26,667722.0,67.8596,68.1504,67.8499,68.1116,667722.0
2024-04-03 10:30:00,70.26,70.37,70.25,70.33,316161.0,68.1116,68.2183,68.1019,68.1795,316161.0
2024-04-03 11:00:00,70.33,70.48,70.32,70.45,616115.0,68.1795,68.3249,68.1698,68.2958,616115.0
2024-04-03 11:30:00,70.45,70.52,70.39,70.41,612821.0,68.2958,68.3637,68.2377,68.257,612821.0
2024-04-03 12:00:00,70.41,70.41,70.31,70.39,1235395.0,68.257,68.257,68.1601,68.2377,1235395.0
2024-04-03 12:30:00,70.39,70.43,70.27,70.36,1197475.0,68.2377,68.2764,68.1213,68.2086,1197475.0
2024-04-03 13:00:00,70.36,70.4,70.32,70.39,805586.0,68.2086,68.2473,68.1698,68.2377,805586.0
2024-04-03 13:30:00,70.39,70.44,70.37,70.41,807972.0,68.2377,68.2861,68.2183,68.257,807972.0
2024-04-03 14:00:00,70.41,70.47,70.39,70.42,869801.0,68.257,68.3152,68.2377,68.2667,869801.0
2024-04-03 14:30:00,70.42,70.45,70.39,70.42,961757.0,68.2667,68.2958,68.2377,68.2667,961757.0
2024-04-03 15:00:00,70.42,70.43,70.26,70.3,293063.0,68.2667,68.2764,68.1116,68.1504,293063.0
2024-04-03 15:30:00,70.29,70.42,70.28,70.39,1036795.0,68.1407,68.2667,68.131,68.2377,1036795.0
2024-04-04 09:30:00,70.79,70.79,70.66,70.7,959925.0,68.6254,68.6254,68.4994,68.5382,959925.0
2024-04-04 10:00:00,70.7,70.75,70.64,70.68,231840.0,68.5382,68.5866,68.48,68.5188,231840.0
2024-04-04 10:30:00,70.67,70.71,70.64,70.69,235227.0,68.5091,68.5479,68.48,68.5285,235227.0
2024-04-04 11:00:00,70.69,70.7,70.57,70.61,208330.0,68.5285,68.5382,68.4122,68.4509,208330.0
2024-04-04 11:30:00,70.61,70.63,70.57,70.59,265754.0,68.4509,68.4703,68.4122,68.4315,265754.0
2024-04-04 12:00:00,70.59,70.64,70.58,70.59,317736.0,68.4315,68.48,68.4218,68.4315,317736.0
2024-04-04 12:30:00,70.59,70.61,70.56,70.58,487042.0,68.4315,68.4509,68.4025,68.4218,487042.0
2024-04-04 13:00:00,70.58,70.59,70.54,70.56,340648.0,68.4218,68.4315,68.3831,68.4025,340648.0
2024-04-04 13:30:00,70.56,70.57,70.44,70.44,457358.0,68.4025,68.4122,68.2861,68.2861,457358.0
2024-04-04 14:00:00,70.44,70.45,70.08,70.09,1190770.0,68.2861,68.2958,67.9371,67.9468,1190770.0
2024-04-04 14:30:00,70.09,70.09,69.86,69.94,764494.0,67.9468,67.9468,67.7239,67.8014,764494.0
2024-04-04 15:00:00,69.93,69.96,69.8,69.81,803412.0,67.7917,67.8208,67.6657,67.6754,803412.0
2024-04-04 15:30:00,69.8,69.83,69.63,69.68,2375330.0,67.6657,67.6948,67.5009,67.5494,2375330.0
2024-04-05 09:30:00,69.72,69.82,69.62,69.75,621768.0,67.5881,67.6851,67.4912,67.6172,621768.0
2024-04-05 10:00:00,69.75,69.79,69.59,69.67,548253.0,67.6172,67.656,67.4621,67.5397,548253.0
2024-04-05 10:30:00,69.66,69.92,69.65,69.91,673990.0,67.53,67.782,67.5203,67.7723,673990.0
2024-04-05 11:00:00,69.9,69.91,69.78,69.9,528776.0,67.7626,67.7723,67.6463,67.7626,528776.0
2024-04-05 11:30:00,69.9,70.0,69.84,69.98,1120103.0,67.7626,67.8596,67.7045,67.8402,1120103.0
2024-04-05 12:00:00,69.99,70.03,69.95,69.98,1069763.0,67.8499,67.8887,67.8111,67.8402,1069763.0
2024-04-05 12:30:00,69.98,70.04,69.94,70.03,1308704.0,67.8402,67.8984,67.8014,67.8887,1308704.0
2024-04-05 13:00:00,70.03,70.05,69.9,69.95,953874.0,67.8887,67.9081,67.7626,67.8111,953874.0
2024-04-05 13:30:00,69.95,70.0,69.78,69.83,440905.0,67.8111,67.8596,67.6463,67.6948,440905.0
2024-04-05 14:00:00,69.82,69.97,69.75,69.87,589625.0,67.6851,67.8305,67.6172,67.7336,589625.0
2024-04-05 14:30:00,69.87,69.95,69.81,69.86,479621.0,67.7336,67.8111,67.6754,67.7239,479621.0
2024-04-05 15:00:00,69.85,69.9,69.83,69.9,549388.0,67.7142,67.7626,67.6948,67.7626,549388.0
2024-04-05 15:30:00,69.9,69.95,69.82,69.88,1151402.0,67.7626,67.8111,67.6851,67.7433,1151402.0
2024-04-08 09:30:00,70.29,70.42,70.28,70.36,541058.0,68.1407,68.2667,68.131,68.2086,541058.0
2024-04-08 10:00:00,70.35,70.36,70.19,70.35,179903.0,68.1989,68.2086,68.0438,68.1989,179903.0
2024-04-08 10:30:00,70.34,70.48,70.34,70.47,342733.0,68.1892,68.3249,68.1892,68.3152,342733.0
2024-04-08 11:00:00,70.47,70.51,70.41,70.46,277590.0,68.3152,68.354,68.257,68.3055,277590.0
2024-04-08 11:30:00,70.46,70.47,70.33,70.39,208216.0,68.3055,68.3152,68.1795,68.2377,208216.0
2024-04-08 12:00:00,70.38,70.38,70.25,70.29,329313.0,68.228,68.228,68.1019,68.1407,329313.0
2024-04-08 12:30:00,70.29,70.38,70.28,70.38,335235.0,68.1407,68.228,68.131,68.228,335235.0
2024-04-08 13:00:00,70.38,70.39,70.32,70.38,498128.0,68.228,68.2377,68.1698,68.228,498128.0
2024-04-08 13:30:00,70.39,70.42,70.34,70.39,264601.0,68.2377,68.2667,68.1892,68.2377,264601.0
2024-04-08 14:00:00,70.39,70.4,70.34,70.39,315498.0,68.2377,68.2473,68.1892,68.2377,315498.0
2024-04-08 14:30:00,70.38,70.39,70.3,70.37,559457.0,68.228,68.2377,68.1504,68.2183,559457.0
2024-04-08 15:00:00,70.36,70.39,70.3,70.38,468256.0,68.2086,68.2377,68.1504,68.228,468256.0
2024-04-08 15:30:00,70.38,70.41,70.23,70.24,1045878.0,68.228,68.257,68.0825,68.0922,1045878.0
2024-04-09 09:30:00,70.82,70.82,70.57,70.61,262526.0,68.6545,68.6545,68.4122,68.4509,262526.0
2024-04-09 10:00:00,70.62,70.65,70.49,70.5,428046.0,68.4606,68.4897,68.3346,68.3443,428046.0
2024-04-09 10:30:00,70.5,70.52,70.2,70.26,736737.0,68.3443,68.3637,68.0535,68.1116,736737.0
2024-04-09 11:00:00,70.25,70.35,70.2,70.28,541739.0,68.1019,68.1989,68.0535,68.131,541739.0
2024-04-09 11:30:00,70.28,70.4,70.24,70.36,538041.0,68.131,68.2473,68.0922,68.2086,538041.0
2024-04-09 12:00:00,70.35,70.43,70.33,70.4,171164.0,68.1989,68.2764,68.1795,68.2473,171164.0
2024-04-09 12:30:00,70.4,70.44,70.34,70.38,266100.0,68.2473,68.2861,68.1892,68.228,266100.0
2024-04-09 13:00:00,70.38,70.43,70.33,70.37,317369.0,68.228,68.2764,68.1795,68.2183,317369.0
2024-04-09 13:30:00,70.37,70.42,70.33,70.34,370686.0,68.2183,68.2667,68.1795,68.1892,370686.0
2024-04-09 14:00:00,70.34,70.4,70.28,70.34,452392.0,68.1892,68.2473,68.131,68.1892,452392.0
2024-04-09 14:30:00,70.34,70.4,70.3,70.38,667780.0,68.1892,68.2473,68.1504,68.228,667780.0
2024-04-09 15:00:00,70.38,70.52,70.28,70.51,889992.0,68.228,68.3637,68.131,68.354,889992.0
2024-04-09 15:30:00,70.51,70.53,70.38,70.48,1128674.0,68.354,68.3734,68.228,68.3249,1128674.0
2024-04-10 09:30:00,69.49,69.57,69.4,69.48,926868.0,67.3652,67.4427,67.2779,67.3555,926868.0
2024-04-10 10:00:00,69.47,69.62,69.4,69.57,467574.0,67.3458,67.4912,67.2779,67.4427,467574.0
2024-04-10 10:30:00,69.57,69.68,69.47,69.5,394712.0,67.4427,67.5494,67.3458,67.3749,394712.0
2024-04-10 11:00:00,69.5,69.51,69.41,69.48,450926.0,67.3749,67.3846,67.2876,67.3555,450926.0
2024-04-10 11:30:00,69.48,69.48,69.27,69.28,613196.0,67.3555,67.3555,67.1519,67.1616,613196.0
2024-04-10 12:00:00,69.29,69.32,69.23,69.26,449510.0,67.1713,67.2004,67.1131,67.1422,449510.0
2024-04-10 12:30:00,69.26,69.36,69.24,69.35,385478.0,67.1422,67.2392,67.1228,67.2295,385478.0
2024-04-10 13:00:00,69.36,69.41,69.11,69.27,884588.0,67.2392,67.2876,66.9968,67.1519,884588.0
2024-04-10 13:30:00,69.26,69.36,69.12,69.28,530888.0,67.1422,67.2392,67.0065,67.1616,530888.0
2024-04-10 14:00:00,69.28,69.36,69.19,69.2,530997.0,67.1616,67.2392,67.0743,67.084,530997.0
2024-04-10 14:30:00,69.21,69.29,69.14,69.14,331630.0,67.0937,67.1713,67.0259,67.0259,331630.0
2024-04-10 15:00:00,69.14,69.37,69.12,69.3,413352.0,67.0259,67.2488,67.0065,67.181,413352.0
2024-04-10 15:30:00,69.3,69.43,69.23,69.37,1266022.0,67.181,67.307,67.1131,67.2488,1266022.0
2024-04-11 09:30:00,69.96,69.98,69.75,69.76,441085.0,67.8208,67.8402,67.6172,67.6269,441085.0
2024-04-11 10:00:00,69.76,69.76,69.27,69.29,597632.0,67.6269,67.6269,67.1519,67.1713,597632.0
2024-04-11 10:30:00,69.29,69.48,69.28,69.38,448990.0,67.1713,67.3555,67.1616,67.2585,448990.0
2024-04-11 11:00:00,69.38,69.46,69.36,69.41,200939.0,67.2585,67.3361,67.2392,67.2876,200939.0
2024-04-11 11:30:00,69.42,69.65,69.39,69.63,215817.0,67.2973,67.5203,67.2682,67.5009,215817.0
2024-04-11 12:00:00,69.64,69.72,69.61,69.65,299061.0,67.5106,67.5881,67.4815,67.5203,299061.0
2024-04-11 12:30:00,69.66,69.76,69.62,69.71,602170.0,67.53,67.6269,67.4912,67.5784,602170.0
2024-04-11 13:00:00,69.71,69.91,69.65,69.86,667943.0,67.5784,67.7723,67.5203,67.7239,667943.0
2024-04-11 13:30:00,69.87,69.94,69.83,69.92,442385.0,67.7336,67.8014,67.6948,67.782,442385.0
2024-04-11 14:00:00,69.92,70.09,69.91,70.07,480462.0,67.782,67.9468,67.7723,67.9274,480462.0
2024-04-11 14:30:00,70.07,70.1,70.02,70.03,348429.0,67.9274,67.9565,67.879,67.8887,348429.0
2024-04-11 15:00:00,70.03,70.08,70.02,70.06,747603.0,67.8887,67.9371,67.879,67.9177,747603.0
2024-04-11 15:30:00,70.05,70.11,69.97,69.98,971164.0,67.9081,67.9662,67.8305,67.8402,971164.0
2024-04-12 09:30:00,69.56,69.66,69.46,69.57,516809.0,67.433,67.53,67.3361,67.4427,516809.0
2024-04-12 10:00:00,69.55,69.55,69.35,69.4,464251.0,67.4233,67.4233,67.2295,67.2779,464251.0
2024-04-12 10:30:00,69.39,69.43,69.24,69.24,372808.0,67.2682,67.307,67.1228,67.1228,372808.0
2024-04-12 11:00:00,69.25,69.39,69.24,69.39,305215.0,67.1325,67.2682,67.1228,67.2682,305215.0
2024-04-12 11:30:00,69.39,69.47,69.37,69.39,406784.0,67.2682,67.3458,67.2488,67.2682,406784.0
2024-04-12 12:00:00,69.39,69.4,69.28,69.3,239981.0,67.2682,67.2779,67.1616,67.181,239981.0
2024-04-12 12:30:00,69.3,69.31,69.18,69.24,264792.0,67.181,67.1907,67.0647,67.1228,264792.0
2024-04-12 13:00:00,69.23,69.26,69.1,69.1,682304.0,67.1131,67.1422,66.9871,66.9871,682304.0
2024-04-12 13:30:00,69.1,69.22,69.01,69.15,435698.0,66.9871,67.1034,66.8999,67.0356,435698.0
2024-04-12 14:00:00,69.14,69.22,69.09,69.11,688740.0,67.0259,67.1034,66.9774,66.9968,688740.0
2024-04-12 14:30:00,69.11,69.12,69.02,69.02,423268.0,66.9968,67.0065,66.9095,66.9095,423268.0
2024-04-12 15:00:00,69.02,69.08,68.99,69.03,517453.0,66.9095,66.9677,66.8805,66.9192,517453.0
2024-04-12 15:30:00,69.03,69.12,68.99,69.06,1286063.0,66.9192,67.0065,66.8805,66.9483,1286063.0
2024-04-15 09:30:00,69.64,69.82,69.63,69.72,567357.0,67.5106,67.6851,67.5009,67.5881,567357.0
2024-04-15 10:00:00,69.71,69.74,69.4,69.44,412730.0,67.5784,67.6075,67.2779,67.3167,412730.0
2024-04-15 10:30:00,69.44,69.58,69.33,69.33,496888.0,67.3167,67.4524,67.2101,67.2101,496888.0
2024-04-15 11:00:00,69.34,69.39,69.26,69.38,201575.0,67.2198,67.2682,67.1422,67.2585,201575.0
2024-04-15 11:30:00,69.39,69.53,69.38,69.49,297729.0,67.2682,67.404,67.2585,67.3652,297729.0
2024-04-15 12:00:00,69.5,69.55,69.27,69.29,314277.0,67.3749,67.4233,67.1519,67.1713,314277.0
2024-04-15 12:30:00,69.29,69.3,69.22,69.28,392201.0,67.1713,67.181,67.1034,67.1616,392201.0
2024-04-15 13:00:00,69.28,69.33,68.96,68.97,898236.0,67.1616,67.2101,66.8514,66.8611,898236.0
2024-04-15 13:30:00,68.97,68.97,68.73,68.9,576637.0,66.8611,66.8611,66.6284,66.7932,576637.0
2024-04-15 14:00:00,68.91,68.92,68.76,68.83,322172.0,66.8029,66.8126,66.6575,66.7254,322172.0
2024-04-15 14:30:00,68.82,68.94,68.78,68.83,443885.0,66.7157,66.832,66.6769,66.7254,443885.0
2024-04-15 15:00:00,68.82,68.84,68.66,68.71,490231.0,66.7157,66.7351,66.5606,66.609,490231.0
2024-04-15 15:30:00,68.7,68.83,68.69,68.77,1418410.0,66.5993,66.7254,66.5896,66.6672,1418410.0
2024-04-16 09:30:00,67.95,68.07,67.77,67.91,1176472.0,65.8723,65.9886,65.6978,65.8335,1176472.0
2024-04-16 10:00:00,67.9,68.05,67.84,67.88,326253.0,65.8238,65.9692,65.7656,65.8044,326253.0
2024-04-16 10:30:00,67.87,67.95,67.81,67.83,466560.0,65.7947,65.8723,65.7365,65.7559,466560.0
2024-04-16 11:00:00,67.83,67.96,67.82,67.92,391277.0,65.7559,65.882,65.7462,65.8432,391277.0
2024-04-16 11:30:00,67.92,68.04,67.88,67.95,333748.0,65.8432,65.9595,65.8044,65.8723,333748.0
2024-04-16 12:00:00,67.95,67.95,67.84,67.88,458017.0,65.8723,65.8723,65.7656,65.8044,458017.0
2024-04-16 12:30:00,67.88,67.96,67.82,67.94,252701.0,65.8044,65.882,65.7462,65.8626,252701.0
2024-04-16 13:00:00,67.94,67.97,67.8,67.81,262158.0,65.8626,65.8917,65.7269,65.7365,262158.0
2024-04-16 13:30:00,67.82,67.97,67.63,67.89,846922.0,65.7462,65.8917,65.562,65.8141,846922.0
2024-04-16 14:00:00,67.89,68.13,67.73,67.8,359305.0,65.8141,66.0468,65.659,65.7269,359305.0
2024-04-16 14:30:00,67.81,68.01,67.8,68.0,337418.0,65.7365,65.9304,65.7269,65.9207,337418.0
2024-04-16 15:00:00,68.0,68.01,67.9,67.98,434418.0,65.9207,65.9304,65.8238,65.9013,434418.0
2024-04-16 15:30:00,67.98,67.98,67.78,67.82,1373486.0,65.9013,65.9013,65.7075,65.7462,1373486.0
2024-04-17 09:30:00,67.34,67.43,67.26,67.32,623640.0,65.2809,65.3682,65.2034,65.2615,623640.0
2024-04-17 10:00:00,67.32,67.32,67.07,67.2,617610.0,65.2615,65.2615,65.0192,65.1452,617610.0
2024-04-17 10:30:00,67.2,67.25,67.04,67.11,485615.0,65.1452,65.1937,64.9901,65.0579,485615.0
2024-04-17 11:00:00,67.11,67.21,67.07,67.09,456537.0,65.0579,65.1549,65.0192,65.0386,456537.0
2024-04-17 11:30:00,67.09,67.11,67.0,67.08,356848.0,65.0386,65.0579,64.9513,65.0289,356848.0
2024-04-17 12:00:00,67.07,67.1,66.9,67.04,543492.0,65.0192,65.0483,64.8544,64.9901,543492.0
2024-04-17 12:30:00,67.03,67.04,66.84,66.92,768529.0,64.9804,64.9901,64.7962,64.8738,768529.0
2024-04-17 13:00:00,66.92,67.08,66.9,67.06,610677.0,64.8738,65.0289,64.8544,65.0095,610677.0
2024-04-17 13:30:00,67.07,67.23,67.04,67.22,456662.0,65.0192,65.1743,64.9901,65.1646,456662.0
2024-04-17 14:00:00,67.22,67.3,67.14,67.19,482362.0,65.1646,65.2421,65.087,65.1355,482362.0
2024-04-17 14:30:00,67.19,67.35,67.08,67.1,569614.0,65.1355,65.2906,65.0289,65.0483,569614.0
2024-04-17 15:00:00,67.1,67.1,67.0,67.05,625089.0,65.0483,65.0483,64.9513,64.9998,625089.0
2024-04-17 15:30:00,67.05,67.21,67.03,67.08,1326564.0,64.9998,65.1549,64.9804,65.0289,1326564.0
2024-04-18 09:30:00,67.18,67.21,66.91,67.01,599702.0,65.1258,65.1549,64.8641,64.961,599702.0
2024-04-18 10:00:00,67.0,67.21,66.95,67.17,272137.0,64.9513,65.1549,64.9028,65.1161,272137.0
2024-04-18 10:30:00,67.17,67.32,67.17,67.25,300329.0,65.1161,65.2615,65.1161,65.1937,300329.0
2024-04-18 11:00:00,67.25,67.42,67.24,67.33,262758.0,65.1937,65.3585,65.184,65.2712,262758.0
2024-04-18 11:30:00,67.33,67.34,67.19,67.23,273366.0,65.2712,65.2809,65.1355,65.1743,273366.0
2024-04-18 12:00:00,67.23,67.28,67.14,67.25,536217.0,65.1743,65.2228,65.087,65.1937,536217.0
2024-04-18 12:30:00,67.25,67.26,67.03,67.04,713638.0,65.1937,65.2034,64.9804,64.9901,713638.0
2024-04-18 13:00:00,67.05,67.07,66.82,66.94,568625.0,64.9998,65.0192,64.7768,64.8931,568625.0
2024-04-18 13:30:00,66.94,66.96,66.8,66.9,352067.0,64.8931,64.9125,64.7574,64.8544,352067.0
2024-04-18 14:00:00,66.89,66.99,66.81,66.91,526430.0,64.8447,64.9416,64.7671,64.8641,526430.0
2024-04-18 14:30:00,66.91,66.95,66.81,66.85,567696.0,64.8641,64.9028,64.7671,64.8059,567696.0
2024-04-18 15:00:00,66.84,66.97,66.84,66.89,562173.0,64.7962,64.9222,64.7962,64.8447,562173.0
2024-04-18 15:30:00,66.9,66.98,66.84,66.9,1353144.0,64.8544,64.9319,64.7962,64.8544,1353144.0
2024-04-19 09:30:00,66.72,66.86,66.62,66.75,513320.0,64.6799,64.8156,64.5829,64.709,513320.0
2024-04-19 10:00:00,66.76,66.83,66.6,66.67,476794.0,64.7187,64.7865,64.5635,64.6314,476794.0
2024-04-19 10:30:00,66.67,66.84,66.63,66.77,291974.0,64.6314,64.7962,64.5926,64.7283,291974.0
2024-04-19 11:00:00,66.76,66.79,66.68,66.78,500907.0,64.7187,64.7477,64.6411,64.738,500907.0
2024-04-19 11:30:00,66.77,66.79,66.64,66.67,664444.0,64.7283,64.7477,64.6023,64.6314,664444.0
2024-04-19 12:00:00,66.66,66.71,66.36,66.36,497161.0,64.6217,64.6702,64.3309,64.3309,497161.0
2024-04-19 12:30:00,66.36,66.59,66.35,66.58,235016.0,64.3309,64.5538,64.3212,64.5442,235016.0
2024-04-19 13:00:00,66.58,66.63,66.53,66.54,433722.0,64.5442,64.5926,64.4957,64.5054,433722.0
2024-04-19 13:30:00,66.53,66.7,66.52,66.61,206514.0,64.4957,64.6605,64.486,64.5732,206514.0
2024-04-19 14:00:00,66.61,66.61,66.44,66.45,503540.0,64.5732,64.5732,64.4084,64.4181,503540.0
2024-04-19 14:30:00,66.44,66.5,66.35,66.41,728052.0,64.4084,64.4666,64.3212,64.3794,728052.0
2024-04-19 15:00:00,66.42,66.53,66.37,66.48,590798.0,64.389,64.4957,64.3406,64.4472,590798.0
2024-04-19 15:30:00,66.48,66.51,66.36,66.49,1478021.0,64.4472,64.4763,64.3309,64.4569,1478021.0
2024-04-22 09:30:00,66.83,66.98,66.75,66.91,447488.0,64.7865,64.9319,64.709,64.8641,447488.0
2024-04-22 10:00:00,66.9,66.93,66.76,66.81,518379.0,64.8544,64.8835,64.7187,64.7671,518379.0
2024-04-22 10:30:00,66.81,66.92,66.81,66.85,308204.0,64.7671,64.8738,64.7671,64.8059,308204.0
2024-04-22 11:00:00,66.84,66.84,66.71,66.78,462426.0,64.7962,64.7962,64.6702,64.738,462426.0
2024-04-22 11:30:00,66.78,66.96,66.78,66.95,404319.0,64.738,64.9125,64.738,64.9028,404319.0
2024-04-22 12:00:00,66.96,67.1,66.94,67.01,288559.0,64.9125,65.0483,64.8931,64.961,288559.0
2024-04-22 12:30:00,67.02,67.03,66.97,67.02,208290.0,64.9707,64.9804,64.9222,64.9707,208290.0
2024-04-22 13:00:00,67.02,67.14,67.0,67.14,174615.0,64.9707,65.087,64.9513,65.087,174615.0
2024-04-22 13:30:00,67.13,67.32,67.13,67.27,207804.0,65.0773,65.2615,65.0773,65.2131,207804.0
2024-04-22 14:00:00,67.27,67.37,67.25,67.34,128763.0,65.2131,65.31,65.1937,65.2809,128763.0
2024-04-22 14:30:00,67.35,67.37,67.24,67.31,209979.0,65.2906,65.31,65.184,65.2518,209979.0
2024-04-22 15:00:00,67.3,67.31,67.14,67.16,323530.0,65.2421,65.2518,65.087,65.1064,323530.0
2024-04-22 15:30:00,67.15,67.22,67.05,67.17,930524.0,65.0967,65.1646,64.9998,65.1161,930524.0
2024-04-23 09:30:00,66.93,67.26,66.91,67.23,485055.0,64.8835,65.2034,64.8641,65.1743,485055.0
2024-04-23 10:00:00,67.24,67.32,67.14,67.28,272311.0,65.184,65.2615,65.087,65.2228,272311.0
2024-04-23 10:30:00,67.28,67.38,67.27,67.33,298355.0,65.2228,65.3197,65.2131,65.2712,298355.0
2024-04-23 11:00:00,67.33,67.34,67.23,67.32,505991.0,65.2712,65.2809,65.1743,65.2615,505991.0
2024-04-23 11:30:00,67.32,67.35,67.19,67.2,318935.0,65.2615,65.2906,65.1355,65.1452,318935.0
2024-04-23 12:00:00,67.21,67.35,67.2,67.33,1012000.0,65.1549,65.2906,65.1452,65.2712,1012000.0
2024-04-23 12:30:00,67.33,67.37,67.29,67.31,254828.0,65.2712,65.31,65.2324,65.2518,254828.0
2024-04-23 13:00:00,67.31,67.42,67.28,67.36,464969.0,65.2518,65.3585,65.2228,65.3003,464969.0
2024-04-23 13:30:00,67.37,67.38,67.32,67.34,233354.0,65.31,65.3197,65.2615,65.2809,233354.0
2024-04-23 14:00:00,67.34,67.37,67.31,67.33,231140.0,65.2809,65.31,65.2518,65.2712,231140.0
2024-04-23 14:30:00,67.34,67.38,67.29,67.36,519789.0,65.2809,65.3197,65.2324,65.3003,519789.0
2024-04-23 15:00:00,67.36,67.36,67.29,67.35,661026.0,65.3003,65.3003,65.2324,65.2906,661026.0
2024-04-23 15:30:00,67.34,67.39,67.26,67.31,1129482.0,65.2809,65.3294,65.2034,65.2518,1129482.0
2024-04-24 09:30:00,67.78,67.78,67.61,67.67,532097.0,65.7075,65.7075,65.5427,65.6008,532097.0
2024-04-24 10:00:00,67.68,67.75,67.62,67.66,469388.0,65.6105,65.6784,65.5524,65.5911,469388.0
2024-04-24 10:30:00,67.66,67.7,67.49,67.51,422637.0,65.5911,65.6299,65.4263,65.4457,422637.0
2024-04-24 11:00:00,67.51,67.53,67.4,67.44,558645.0,65.4457,65.4651,65.3391,65.3779,558645.0
2024-04-24 11:30:00,67.44,67.48,67.33,67.36,363252.0,65.3779,65.4166,65.2712,65.3003,363252.0
2024-04-24 12:00:00,67.35,67.46,67.35,67.44,493670.0,65.2906,65.3972,65.2906,65.3779,493670.0
2024-04-24 12:30:00,67.44,67.46,67.37,67.45,394048.0,65.3779,65.3972,65.31,65.3876,394048.0
2024-04-24 13:00:00,67.45,67.54,67.4,67.5,417594.0,65.3876,65.4748,65.3391,65.436,417594.0
2024-04-24 13:30:00,67.5,67.61,67.49,67.6,213025.0,65.436,65.5427,65.4263,65.533,213025.0
2024-04-24 14:00:00,67.59,67.6,67.46,67.49,289301.0,65.5233,65.533,65.3972,65.4263,289301.0
2024-04-24 14:30:00,67.49,67.51,67.43,67.48,252355.0,65.4263,65.4457,65.3682,65.4166,252355.0
2024-04-24 15:00:00,67.48,67.6,67.47,67.56,329052.0,65.4166,65.533,65.4069,65.4942,329052.0
2024-04-24 15:30:00,67.56,67.64,67.54,67.6,812745.0,65.4942,65.5717,65.4748,65.533,812745.0
2024-04-25 09:30:00,66.0,66.1,65.87,65.94,697099.0,63.9819,64.0788,63.8559,63.9237,697099.0
2024-04-25 10:00:00,65.95,66.22,65.84,66.2,614274.0,63.9334,64.1952,63.8268,64.1758,614274.0
2024-04-25 10:30:00,66.2,66.28,66.17,66.23,452721.0,64.1758,64.2533,64.1467,64.2049,452721.0
2024-04-25 11:00:00,66.22,66.35,66.21,66.35,241294.0,64.1952,64.3212,64.1855,64.3212,241294.0
2024-04-25 11:30:00,66.35,66.47,66.27,66.47,219086.0,64.3212,64.4375,64.2436,64.4375,219086.0
2024-04-25 12:00:00,66.47,66.47,66.37,66.43,152054.0,64.4375,64.4375,64.3406,64.3987,152054.0
2024-04-25 12:30:00,66.44,66.49,66.39,66.45,241216.0,64.4084,64.4569,64.36,64.4181,241216.0
2024-04-25 13:00:00,66.45,66.52,66.4,66.45,229271.0,64.4181,64.486,64.3697,64.4181,229271.0
2024-04-25 13:30:00,66.44,66.63,66.43,66.6,218658.0,64.4084,64.5926,64.3987,64.5635,218658.0
2024-04-25 14:00:00,66.6,66.64,66.49,66.5,261938.0,64.5635,64.6023,64.4569,64.4666,261938.0
2024-04-25 14:30:00,66.49,66.59,66.48,66.53,172178.0,64.4569,64.5538,64.4472,64.4957,172178.0
2024-04-25 15:00:00,66.53,66.67,66.52,66.66,248697.0,64.4957,64.6314,64.486,64.6217,248697.0
2024-04-25 15:30:00,66.65,66.66,66.52,66.58,631622.0,64.612,64.6217,64.486,64.5442,631622.0
2024-04-26 09:30:00,66.79,67.04,66.79,67.0,843132.0,64.7477,64.9901,64.7477,64.9513,843132.0
2024-04-26 10:00:00,67.0,67.16,66.98,67.08,1541160.0,64.9513,65.1064,64.9319,65.0289,1541160.0
2024-04-26 10:30:00,67.09,67.13,66.92,66.94,312311.0,65.0386,65.0773,64.8738,64.8931,312311.0
2024-04-26 11:00:00,66.95,67.01,66.89,66.92,571374.0,64.9028,64.961,64.8447,64.8738,571374.0
2024-04-26 11:30:00,66.92,67.0,66.9,66.97,332468.0,64.8738,64.9513,64.8544,64.9222,332468.0
2024-04-26 12:00:00,66.97,67.06,66.9,67.06,421464.0,64.9222,65.0095,64.8544,65.0095,421464.0
2024-04-26 12:30:00,67.05,67.13,67.04,67.13,455835.0,64.9998,65.0773,64.9901,65.0773,455835.0
2024-04-26 13:00:00,67.13,67.16,67.1,67.12,324841.0,65.0773,65.1064,65.0483,65.0676,324841.0
2024-04-26 13:30:00,67.13,67.18,67.09,67.15,258363.0,65.0773,65.1258,65.0386,65.0967,258363.0
2024-04-26 14:00:00,67.15,67.16,67.08,67.12,149326.0,65.0967,65.1064,65.0289,65.0676,149326.0
2024-04-26 14:30:00,67.12,67.2,67.09,67.2,305017.0,65.0676,65.1452,65.0386,65.1452,305017.0
2024-04-26 15:00:00,67.19,67.21,67.15,67.18,304751.0,65.1355,65.1549,65.0967,65.1258,304751.0
2024-04-26 15:30:00,67.17,67.18,67.06,67.08,817569.0,65.1161,65.1258,65.0095,65.0289,817569.0
2024-04-29 09:30:00,67.62,67.68,67.47,67.47,400052.0,65.5524,65.6105,65.4069,65.4069,400052.0
2024-04-29 10:00:00,67.48,67.54,67.47,67.53,184964.0,65.4166,65.4748,65.4069,65.4651,184964.0
2024-04-29 10:30:00,67.54,67.59,67.49,67.57,471684.0,65.4748,65.5233,65.4263,65.5039,471684.0
2024-04-29 11:00:00,67.56,67.58,67.51,67.56,195713.0,65.4942,65.5136,65.4457,65.4942,195713.0
2024-04-29 11:30:00,67.56,67.64,67.5,67.59,344074.0,65.4942,65.5717,65.436,65.5233,344074.0
2024-04-29 12:00:00,67.59,67.61,67.55,67.58,320715.0,65.5233,65.5427,65.4845,65.5136,320715.0
2024-04-29 12:30:00,67.58,67.98,67.56,67.8,1258969.0,65.5136,65.9013,65.4942,65.7269,1258969.0
2024-04-29 13:00:00,67.8,67.81,67.73,67.77,253442.0,65.7269,65.7365,65.659,65.6978,253442.0
2024-04-29 13:30:00,67.78,67.78,67.7,67.73,224737.0,65.7075,65.7075,65.6299,65.659,224737.0
2024-04-29 14:00:00,67.72,67.87,67.69,67.69,394570.0,65.6493,65.7947,65.6202,65.6202,394570.0
2024-04-29 14:30:00,67.69,67.75,67.61,67.75,432191.0,65.6202,65.6784,65.5427,65.6784,432191.0
2024-04-29 15:00:00,67.75,67.75,67.57,67.63,552219.0,65.6784,65.6784,65.5039,65.562,552219.0
2024-04-29 15:30:00,67.63,67.76,67.58,67.75,668978.0,65.562,65.6881,65.5136,65.6784,668978.0
2024-04-30 09:30:00,67.98,68.11,67.9,67.91,671525.0,65.9013,66.0274,65.8238,65.8335,671525.0
2024-04-30 10:00:00,67.92,68.04,67.89,67.92,504664.0,65.8432,65.9595,65.8141,65.8432,504664.0
2024-04-30 10:30:00,67.92,67.93,67.8,67.82,268460.0,65.8432,65.8529,65.7269,65.7462,268460.0
2024-04-30 11:00:00,67.82,67.82,67.61,67.64,363363.0,65.7462,65.7462,65.5427,65.5717,363363.0
2024-04-30 11:30:00,67.65,67.67,67.59,67.64,163282.0,65.5814,65.6008,65.5233,65.5717,163282.0
2024-04-30 12:00:00,67.64,67.68,67.57,67.65,140126.0,65.5717,65.6105,65.5039,65.5814,140126.0
2024-04-30 12:30:00,67.66,67.66,67.51,67.55,300500.0,65.5911,65.5911,65.4457,65.4845,300500.0
2024-04-30 13:00:00,67.55,67.59,67.47,67.53,370554.0,65.4845,65.5233,65.4069,65.4651,370554.0
2024-04-30 13:30:00,67.53,67.62,67.51,67.62,157958.0,65.4651,65.5524,65.4457,65.5524,157958.0
2024-04-30 14:00:00,67.62,67.64,67.5,67.52,129107.0,65.5524,65.5717,65.436,65.4554,129107.0
2024-04-30 14:30:00,67.52,67.56,67.41,67.44,187829.0,65.4554,65.4942,65.3488,65.3779,187829.0
2024-04-30 15:00:00,67.44,67.5,67.41,67.44,290983.0,65.3779,65.436,65.3488,65.3779,290983.0
2024-04-30 15:30:00,67.44,67.47,67.27,67.27,1222137.0,65.3779,65.4069,65.2131,65.2131,1222137.0
2024-05-01 09:30:00,67.34,67.4,67.19,67.23,269422.0,65.2809,65.3391,65.1355,65.1743,269422.0
2024-05-01 10:00:00,67.24,67.31,67.16,67.25,515214.0,65.184,65.2518,65.1064,65.1937,515214.0
2024-05-01 10:30:00,67.25,67.27,67.16,67.23,621301.0,65.1937,65.2131,65.1064,65.1743,621301.0
2024-05-01 11:00:00,67.23,67.25,67.06,67.2,383687.0,65.1743,65.1937,65.0095,65.1452,383687.0
2024-05-01 11:30:00,67.2,67.27,67.08,67.09,458581.0,65.1452,65.2131,65.0289,65.0386,458581.0
2024-05-01 12:00:00,67.08,67.15,67.05,67.15,344638.0,65.0289,65.0967,64.9998,65.0967,344638.0
2024-05-01 12:30:00,67.14,67.15,67.06,67.08,366436.0,65.087,65.0967,65.0095,65.0289,366436.0
2024-05-01 13:00:00,67.07,67.09,67.01,67.08,410416.0,65.0192,65.0386,64.961,65.0289,410416.0
2024-05-01 13:30:00,67.08,67.15,67.05,67.1,228376.0,65.0289,65.0967,64.9998,65.0483,228376.0
2024-05-01 14:00:00,67.1,67.41,67.05,67.4,693429.0,65.0483,65.3488,64.9998,65.3391,693429.0
2024-05-01 14:30:00,67.4,67.9,67.11,67.85,835194.0,65.3391,65.8238,65.0579,65.7753,835194.0
2024-05-01 15:00:00,67.86,67.92,67.59,67.7,563373.0,65.785,65.8432,65.5233,65.6299,563373.0
2024-05-01 15:30:00,67.7,67.7,67.1,67.11,1278883.0,65.6299,65.6299,65.0483,65.0579,1278883.0
2024-05-02 09:30:00,68.35,68.37,68.14,68.24,637608.0,66.26,66.2794,66.0565,66.1534,637608.0
2024-05-02 10:00:00,68.25,68.25,67.94,68.17,289460.0,66.1631,66.1631,65.8626,66.0855,289460.0
2024-05-02 10:30:00,68.17,68.27,68.03,68.19,358259.0,66.0855,66.1825,65.9498,66.1049,358259.0
2024-05-02 11:00:00,68.19,68.33,68.18,68.21,495932.0,66.1049,66.2406,66.0952,66.1243,495932.0
2024-05-02 11:30:00,68.22,68.3,68.16,68.26,390042.0,66.134,66.2116,66.0758,66.1728,390042.0
2024-05-02 12:00:00,68.27,68.28,68.13,68.23,248369.0,66.1825,66.1922,66.0468,66.1437,248369.0
2024-05-02 12:30:00,68.23,68.24,68.16,68.17,241881.0,66.1437,66.1534,66.0758,66.0855,241881.0
2024-05-02 13:00:00,68.18,68.32,68.18,68.31,502840.0,66.0952,66.231,66.0952,66.2213,502840.0
2024-05-02 13:30:00,68.31,68.35,68.21,68.32,507580.0,66.2213,66.26,66.1243,66.231,507580.0
2024-05-02 14:00:00,68.31,68.49,68.31,68.42,248526.0,66.2213,66.3958,66.2213,66.3279,248526.0
2024-05-02 14:30:00,68.42,68.58,68.42,68.56,504947.0,66.3279,66.483,66.3279,66.4636,504947.0
2024-05-02 15:00:00,68.56,68.58,68.48,68.5,290263.0,66.4636,66.483,66.3861,66.4054,290263.0
2024-05-02 15:30:00,68.5,68.52,68.41,68.49,1017108.0,66.4054,66.4248,66.3182,66.3958,1017108.0
2024-05-03 09:30:00,69.19,69.22,69.0,69.16,574946.0,67.0743,67.1034,66.8902,67.0453,574946.0
2024-05-03 10:00:00,69.18,69.36,68.76,68.87,728558.0,67.0647,67.2392,66.6575,66.7641,728558.0
2024-05-03 10:30:00,68.88,68.94,68.79,68.84,255125.0,66.7738,66.832,66.6866,66.7351,255125.0
2024-05-03 11:00:00,68.84,68.96,68.79,68.89,351916.0,66.7351,66.8514,66.6866,66.7835,351916.0
2024-05-03 11:30:00,68.9,69.1,68.9,69.06,408418.0,66.7932,66.9871,66.7932,66.9483,408418.0
2024-05-03 12:00:00,69.06,69.19,69.06,69.17,363901.0,66.9483,67.0743,66.9483,67.055,363901.0
2024-05-03 12:30:00,69.16,69.22,69.15,69.18,512309.0,67.0453,67.1034,67.0356,67.0647,512309.0
2024-05-03 13:00:00,69.18,69.19,69.13,69.16,318220.0,67.0647,67.0743,67.0162,67.0453,318220.0
2024-05-03 13:30:00,69.16,69.22,69.14,69.17,174691.0,67.0453,67.1034,67.0259,67.055,174691.0
2024-05-03 14:00:00,69.17,69.25,69.17,69.23,152432.0,67.055,67.1325,67.055,67.1131,152432.0
2024-05-03 14:30:00,69.24,69.26,69.19,69.22,208565.0,67.1228,67.1422,67.0743,67.1034,208565.0
2024-05-03 15:00:00,69.22,69.27,69.18,69.25,328136.0,67.1034,67.1519,67.0647,67.1325,328136.0
2024-05-03 15:30:00,69.25,69.29,69.22,69.27,680270.0,67.1325,67.1713,67.1034,67.1519,680270.0
2024-05-06 09:30:00,69.47,69.61,69.43,69.61,342232.0,67.3458,67.4815,67.307,67.4815,342232.0
2024-05-06 10:00:00,69.61,69.69,69.6,69.67,99255.0,67.4815,67.5591,67.4718,67.5397,99255.0
2024-05-06 10:30:00,69.68,69.73,69.62,69.63,195497.0,67.5494,67.5978,67.4912,67.5009,195497.0
2024-05-06 11:00:00,69.62,69.63,69.53,69.53,145143.0,67.4912,67.5009,67.404,67.404,145143.0
2024-05-06 11:30:00,69.53,69.6,69.49,69.58,223323.0,67.404,67.4718,67.3652,67.4524,223323.0
2024-05-06 12:00:00,69.59,69.59,69.5,69.55,212166.0,67.4621,67.4621,67.3749,67.4233,212166.0
2024-05-06 12:30:00,69.54,69.67,69.54,69.63,229485.0,67.4136,67.5397,67.4136,67.5009,229485.0
2024-05-06 13:00:00,69.64,69.65,69.54,69.57,136670.0,67.5106,67.5203,67.4136,67.4427,136670.0
2024-05-06 13:30:00,69.57,69.63,69.56,69.62,330914.0,67.4427,67.5009,67.433,67.4912,330914.0
2024-05-06 14:00:00,69.62,69.67,69.6,69.65,319620.0,67.4912,67.5397,67.4718,67.5203,319620.0
2024-05-06 14:30:00,69.66,69.67,69.61,69.65,104804.0,67.53,67.5397,67.4815,67.5203,104804.0
2024-05-06 15:00:00,69.65,69.65,69.55,69.56,155351.0,67.5203,67.5203,67.4233,67.433,155351.0
2024-05-06 15:30:00,69.56,69.7,69.53,69.69,538361.0,67.433,67.5688,67.404,67.5591,538361.0
2024-05-07 09:30:00,69.02,69.13,68.9,68.91,913998.0,66.9095,67.0162,66.7932,66.8029,913998.0
2024-05-07 10:00:00,68.91,69.06,68.89,68.97,545623.0,66.8029,66.9483,66.7835,66.8611,545623.0
2024-05-07 10:30:00,68.97,69.0,68.95,68.97,561830.0,66.8611,66.8902,66.8417,66.8611,561830.0
2024-05-07 11:00:00,68.97,69.03,68.96,69.01,480254.0,66.8611,66.9192,66.8514,66.8999,480254.0
2024-05-07 11:30:00,69.0,69.07,68.95,69.04,370351.0,66.8902,66.958,66.8417,66.9289,370351.0
2024-05-07 12:00:00,69.05,69.12,69.02,69.02,267132.0,66.9386,67.0065,66.9095,66.9095,267132.0
2024-05-07 12:30:00,69.02,69.03,68.95,68.98,230971.0,66.9095,66.9192,66.8417,66.8708,230971.0
2024-05-07 13:00:00,68.98,69.06,68.95,69.04,370747.0,66.8708,66.9483,66.8417,66.9289,370747.0
2024-05-07 13:30:00,69.04,69.08,68.9,68.92,376495.0,66.9289,66.9677,66.7932,66.8126,376495.0
2024-05-07 14:00:00,68.91,68.92,68.85,68.89,542264.0,66.8029,66.8126,66.7447,66.7835,542264.0
2024-05-07 14:30:00,68.88,68.89,68.8,68.83,414287.0,66.7738,66.7835,66.6963,66.7254,414287.0
2024-05-07 15:00:00,68.83,68.9,68.82,68.9,458393.0,66.7254,66.7932,66.7157,66.7932,458393.0
2024-05-07 15:30:00,68.9,68.95,68.87,68.91,627303.0,66.7932,66.8417,66.7641,66.8029,627303.0
2024-05-08 09:30:00,67.73,67.83,67.71,67.83,534129.0,65.659,65.7559,65.6396,65.7559,534129.0
2024-05-08 10:00:00,67.83,67.96,67.82,67.96,249075.0,65.7559,65.882,65.7462,65.882,249075.0
2024-05-08 10:30:00,67.95,67.98,67.92,67.95,123659.0,65.8723,65.9013,65.8432,65.8723,123659.0
2024-05-08 11:00:00,67.95,67.98,67.89,67.92,240236.0,65.8723,65.9013,65.8141,65.8432,240236.0
2024-05-08 11:30:00,67.92,68.02,67.91,68.0,428361.0,65.8432,65.9401,65.8335,65.9207,428361.0
2024-05-08 12:00:00,68.0,68.02,67.95,67.96,394466.0,65.9207,65.9401,65.8723,65.882,394466.0
2024-05-08 12:30:00,67.95,67.98,67.89,67.95,477807.0,65.8723,65.9013,65.8141,65.8723,477807.0
2024-05-08 13:00:00,67.95,68.01,67.91,67.94,390180.0,65.8723,65.9304,65.8335,65.8626,390180.0
2024-05-08 13:30:00,67.93,68.0,67.92,67.99,324691.0,65.8529,65.9207,65.8432,65.911,324691.0
2024-05-08 14:00:00,67.99,68.03,67.97,68.03,339944.0,65.911,65.9498,65.8917,65.9498,339944.0
2024-05-08 14:30:00,68.03,68.04,68.0,68.01,172088.0,65.9498,65.9595,65.9207,65.9304,172088.0
2024-05-08 15:00:00,68.0,68.1,67.97,68.08,230531.0,65.9207,66.0177,65.8917,65.9983,230531.0
2024-05-08 15:30:00,68.07,68.08,68.02,68.05,894502.0,65.9886,65.9983,65.9401,65.9692,894502.0
2024-05-09 09:30:00,67.72,67.93,67.68,67.92,544582.0,65.6493,65.8529,65.6105,65.8432,544582.0
2024-05-09 10:00:00,67.92,68.12,67.92,68.07,885852.0,65.8432,66.0371,65.8432,65.9886,885852.0
2024-05-09 10:30:00,68.07,68.19,68.07,68.12,330342.0,65.9886,66.1049,65.9886,66.0371,330342.0
2024-05-09 11:00:00,68.12,68.14,68.04,68.06,362978.0,66.0371,66.0565,65.9595,65.9789,362978.0
2024-05-09 11:30:00,68.07,68.08,68.0,68.01,411458.0,65.9886,65.9983,65.9207,65.9304,411458.0
2024-05-09 12:00:00,68.01,68.1,68.0,68.09,303334.0,65.9304,66.0177,65.9207,66.008,303334.0
2024-05-09 12:30:00,68.09,68.19,68.04,68.19,258926.0,66.008,66.1049,65.9595,66.1049,258926.0
2024-05-09 13:00:00,68.19,68.25,68.14,68.23,566874.0,66.1049,66.1631,66.0565,66.1437,566874.0
2024-05-09 13:30:00,68.23,68.24,68.15,68.19,227084.0,66.1437,66.1534,66.0661,66.1049,227084.0
2024-05-09 14:00:00,68.18,68.22,68.16,68.22,237200.0,66.0952,66.134,66.0758,66.134,237200.0
2024-05-09 14:30:00,68.21,68.29,68.21,68.28,431922.0,66.1243,66.2019,66.1243,66.1922,431922.0
2024-05-09 15:00:00,68.28,68.3,68.25,68.27,371126.0,66.1922,66.2116,66.1631,66.1825,371126.0
2024-05-09 15:30:00,68.26,68.34,68.25,68.33,809778.0,66.1728,66.2503,66.1631,66.2406,809778.0
2024-05-10 09:30:00,68.24,68.27,68.14,68.17,536702.0,66.1534,66.1825,66.0565,66.0855,536702.0
2024-05-10 10:00:00,68.17,68.18,67.89,67.9,363849.0,66.0855,66.0952,65.8141,65.8238,363849.0
2024-05-10 10:30:00,67.91,67.97,67.84,67.91,153347.0,65.8335,65.8917,65.7656,65.8335,153347.0
2024-05-10 11:00:00,67.92,67.97,67.89,67.97,141285.0,65.8432,65.8917,65.8141,65.8917,141285.0
2024-05-10 11:30:00,67.97,67.98,67.86,67.94,259539.0,65.8917,65.9013,65.785,65.8626,259539.0
2024-05-10 12:00:00,67.94,67.97,67.9,67.94,358038.0,65.8626,65.8917,65.8238,65.8626,358038.0
2024-05-10 12:30:00,67.94,67.96,67.88,67.92,169704.0,65.8626,65.882,65.8044,65.8432,169704.0
2024-05-10 13:00:00,67.92,67.92,67.83,67.89,294299.0,65.8432,65.8432,65.7559,65.8141,294299.0
2024-05-10 13:30:00,67.9,67.93,67.87,67.91,192528.0,65.8238,65.8529,65.7947,65.8335,192528.0
2024-05-10 14:00:00,67.91,67.92,67.87,67.9,267010.0,65.8335,65.8432,65.7947,65.8238,267010.0
2024-05-10 14:30:00,67.9,67.91,67.86,67.88,162078.0,65.8238,65.8335,65.785,65.8044,162078.0
2024-05-10 15:00:00,67.88,67.93,67.86,67.91,197013.0,65.8044,65.8529,65.785,65.8335,197013.0
2024-05-10 15:30:00,67.92,67.98,67.9,67.95,628058.0,65.8432,65.9013,65.8238,65.8723,628058.0
2024-05-13 09:30:00,67.82,67.85,67.69,67.84,381626.0,65.7462,65.7753,65.6202,65.7656,381626.0
2024-05-13 10:00:00,67.84,67.9,67.82,67.88,192543.0,65.7656,65.8238,65.7462,65.8044,192543.0
2024-05-13 10:30:00,67.89,67.89,67.73,67.75,166772.0,65.8141,65.8141,65.659,65.6784,166772.0
2024-05-13 11:00:00,67.76,67.76,67.64,67.66,165736.0,65.6881,65.6881,65.5717,65.5911,165736.0
2024-05-13 11:30:00,67.66,67.71,67.64,67.7,142391.0,65.5911,65.6396,65.5717,65.6299,142391.0
2024-05-13 12:00:00,67.7,67.77,67.7,67.72,192268.0,65.6299,65.6978,65.6299,65.6493,192268.0
2024-05-13 12:30:00,67.73,67.73,67.66,67.67,222324.0,65.659,65.659,65.5911,65.6008,222324.0
2024-05-13 13:00:00,67.66,67.68,67.56,67.65,348886.0,65.5911,65.6105,65.4942,65.5814,348886.0
2024-05-13 13:30:00,67.65,67.65,67.6,67.65,140661.0,65.5814,65.5814,65.533,65.5814,140661.0
2024-05-13 14:00:00,67.64,67.68,67.61,67.66,169468.0,65.5717,65.6105,65.5427,65.5911,169468.0
2024-05-13 14:30:00,67.66,67.75,67.66,67.75,418649.0,65.5911,65.6784,65.5911,65.6784,418649.0
2024-05-13 15:00:00,67.75,67.77,67.7,67.72,260223.0,65.6784,65.6978,65.6299,65.6493,260223.0
2024-05-13 15:30:00,67.72,67.73,67.65,67.7,944963.0,65.6493,65.659,65.5814,65.6299,944963.0
2024-05-14 09:30:00,67.97,68.06,67.93,68.03,779429.0,65.8917,65.9789,65.8529,65.9498,779429.0
2024-05-14 10:00:00,68.02,68.05,67.89,68.04,233624.0,65.9401,65.9692,65.8141,65.9595,233624.0
2024-05-14 10:30:00,68.04,68.07,67.95,67.99,185388.0,65.9595,65.9886,65.8723,65.911,185388.0
2024-05-14 11:00:00,67.98,68.01,67.9,67.93,222819.0,65.9013,65.9304,65.8238,65.8529,222819.0
2024-05-14 11:30:00,67.93,67.98,67.87,67.97,273962.0,65.8529,65.9013,65.7947,65.8917,273962.0
2024-05-14 12:00:00,67.97,68.03,67.95,67.98,225583.0,65.8917,65.9498,65.8723,65.9013,225583.0
2024-05-14 12:30:00,67.99,68.0,67.95,68.0,255031.0,65.911,65.9207,65.8723,65.9207,255031.0
2024-05-14 13:00:00,68.0,68.03,67.97,68.03,189639.0,65.9207,65.9498,65.8917,65.9498,189639.0
2024-05-14 13:30:00,68.02,68.06,68.0,68.01,132809.0,65.9401,65.9789,65.9207,65.9304,132809.0
2024-05-14 14:00:00,68.01,68.14,68.01,68.13,163114.0,65.9304,66.0565,65.9304,66.0468,163114.0
2024-05-14 14:30:00,68.12,68.2,68.11,68.17,467166.0,66.0371,66.1146,66.0274,66.0855,467166.0
2024-05-14 15:00:00,68.17,68.2,68.14,68.18,127570.0,66.0855,66.1146,66.0565,66.0952,127570.0
2024-05-14 15:30:00,68.17,68.22,68.16,68.2,710980.0,66.0855,66.134,66.0758,66.1146,710980.0
2024-05-15 09:30:00,68.61,68.64,68.4,68.47,442090.0,66.5121,66.5412,66.3085,66.3764,442090.0
2024-05-15 10:00:00,68.47,68.54,68.43,68.51,457751.0,66.3764,66.4442,66.3376,66.4151,457751.0
2024-05-15 10:30:00,68.51,68.6,68.5,68.59,620864.0,66.4151,66.5024,66.4054,66.4927,620864.0
2024-05-15 11:00:00,68.6,68.84,68.56,68.83,461746.0,66.5024,66.7351,66.4636,66.7254,461746.0
2024-05-15 11:30:00,68.83,68.85,68.76,68.8,416010.0,66.7254,66.7447,66.6575,66.6963,416010.0
2024-05-15 12:00:00,68.79,68.84,68.73,68.84,398792.0,66.6866,66.7351,66.6284,66.7351,398792.0
2024-05-15 12:30:00,68.84,68.86,68.78,68.81,592948.0,66.7351,66.7544,66.6769,66.706,592948.0
2024-05-15 13:00:00,68.81,68.9,68.79,68.89,504158.0,66.706,66.7932,66.6866,66.7835,504158.0
2024-05-15 13:30:00,68.89,68.93,68.83,68.87,716417.0,66.7835,66.8223,66.7254,66.7641,716417.0
2024-05-15 14:00:00,68.87,68.88,68.78,68.81,285690.0,66.7641,66.7738,66.6769,66.706,285690.0
2024-05-15 14:30:00,68.82,68.83,68.76,68.83,293020.0,66.7157,66.7254,66.6575,66.7254,293020.0
2024-05-15 15:00:00,68.82,68.85,68.8,68.83,420180.0,66.7157,66.7447,66.6963,66.7254,420180.0
2024-05-15 15:30:00,68.83,68.98,68.82,68.96,1338391.0,66.7254,66.8708,66.7157,66.8514,1338391.0
2024-05-16 09:30:00,68.93,68.93,68.71,68.75,413275.0,66.8223,66.8223,66.609,66.6478,413275.0
2024-05-16 10:00:00,68.75,68.82,68.72,68.74,504586.0,66.6478,66.7157,66.6187,66.6381,504586.0
2024-05-16 10:30:00,68.73,68.79,68.71,68.74,283599.0,66.6284,66.6866,66.609,66.6381,283599.0
2024-05-16 11:00:00,68.75,68.75,68.61,68.67,449559.0,66.6478,66.6478,66.5121,66.5702,449559.0
2024-05-16 11:30:00,68.67,68.68,68.62,68.63,391291.0,66.5702,66.5799,66.5218,66.5315,391291.0
2024-05-16 12:00:00,68.63,68.66,68.55,68.61,349447.0,66.5315,66.5606,66.4539,66.5121,349447.0
2024-05-16 12:30:00,68.61,68.63,68.55,68.61,320103.0,66.5121,66.5315,66.4539,66.5121,320103.0
2024-05-16 13:00:00,68.61,68.65,68.51,68.54,251721.0,66.5121,66.5509,66.4151,66.4442,251721.0
2024-05-16 13:30:00,68.54,68.57,68.46,68.49,461383.0,66.4442,66.4733,66.3667,66.3958,461383.0
2024-05-16 14:00:00,68.5,68.51,68.36,68.39,355832.0,66.4054,66.4151,66.2697,66.2988,355832.0
2024-05-16 14:30:00,68.39,68.42,68.35,68.37,575072.0,66.2988,66.3279,66.26,66.2794,575072.0
2024-05-16 15:00:00,68.37,68.44,68.36,68.37,552709.0,66.2794,66.3473,66.2697,66.2794,552709.0
2024-05-16 15:30:00,68.37,68.37,68.25,68.29,1281948.0,66.2794,66.2794,66.1631,66.2019,1281948.0
2024-05-17 09:30:00,68.77,68.81,68.59,68.59,547224.0,66.6672,66.706,66.4927,66.4927,547224.0
2024-05-17 10:00:00,68.6,68.72,68.59,68.72,195348.0,66.5024,66.6187,66.4927,66.6187,195348.0
2024-05-17 10:30:00,68.72,68.94,68.7,68.86,379183.0,66.6187,66.832,66.5993,66.7544,379183.0
2024-05-17 11:00:00,68.86,68.86,68.69,68.71,461078.0,66.7544,66.7544,66.5896,66.609,461078.0
2024-05-17 11:30:00,68.7,68.76,68.64,68.74,228093.0,66.5993,66.6575,66.5412,66.6381,228093.0
2024-05-17 12:00:00,68.73,68.77,68.69,68.73,266201.0,66.6284,66.6672,66.5896,66.6284,266201.0
2024-05-17 12:30:00,68.72,68.76,68.69,68.72,210173.0,66.6187,66.6575,66.5896,66.6187,210173.0
2024-05-17 13:00:00,68.72,68.75,68.7,68.73,256530.0,66.6187,66.6478,66.5993,66.6284,256530.0
2024-05-17 13:30:00,68.73,68.75,68.7,68.72,58541.0,66.6284,66.6478,66.5993,66.6187,58541.0
2024-05-17 14:00:00,68.71,68.74,68.63,68.67,199650.0,66.609,66.6381,66.5315,66.5702,199650.0
2024-05-17 14:30:00,68.67,68.76,68.67,68.75,134645.0,66.5702,66.6575,66.5702,66.6478,134645.0
2024-05-17 15:00:00,68.75,68.79,68.73,68.77,287367.0,66.6478,66.6866,66.6284,66.6672,287367.0
2024-05-17 15:30:00,68.77,68.79,68.72,68.75,697216.0,66.6672,66.6866,66.6187,66.6478,697216.0
2024-05-20 09:30:00,69.1,69.28,69.08,69.28,235469.0,66.9871,67.1616,66.9677,67.1616,235469.0
2024-05-20 10:00:00,69.28,69.35,69.27,69.31,203997.0,67.1616,67.2295,67.1519,67.1907,203997.0
2024-05-20 10:30:00,69.31,69.34,69.26,69.31,251961.0,67.1907,67.2198,67.1422,67.1907,251961.0
2024-05-20 11:00:00,69.31,69.34,69.22,69.33,125419.0,67.1907,67.2198,67.1034,67.2101,125419.0
2024-05-20 11:30:00,69.33,69.35,69.29,69.32,176555.0,67.2101,67.2295,67.1713,67.2004,176555.0
2024-05-20 12:00:00,69.32,69.37,69.31,69.34,104725.0,67.2004,67.2488,67.1907,67.2198,104725.0
2024-05-20 12:30:00,69.34,69.43,69.34,69.42,176278.0,67.2198,67.307,67.2198,67.2973,176278.0
2024-05-20 13:00:00,69.42,69.44,69.29,69.31,746901.0,67.2973,67.3167,67.1713,67.1907,746901.0
2024-05-20 13:30:00,69.31,69.34,69.26,69.28,146028.0,67.1907,67.2198,67.1422,67.1616,146028.0
2024-05-20 14:00:00,69.28,69.29,69.14,69.25,233734.0,67.1616,67.1713,67.0259,67.1325,233734.0
2024-05-20 14:30:00,69.26,69.29,69.24,69.24,89603.0,67.1422,67.1713,67.1228,67.1228,89603.0
2024-05-20 15:00:00,69.24,69.25,69.18,69.2,182083.0,67.1228,67.1325,67.0647,67.084,182083.0
2024-05-20 15:30:00,69.21,69.24,69.16,69.22,725145.0,67.0937,67.1228,67.0453,67.1034,725145.0
2024-05-21 09:30:00,68.89,68.91,68.82,68.84,220144.0,66.7835,66.8029,66.7157,66.7351,220144.0
2024-05-21 10:00:00,68.84,69.01,68.84,68.99,173371.0,66.7351,66.8999,66.7351,66.8805,173371.0
2024-05-21 10:30:00,69.0,69.02,68.96,68.98,97956.0,66.8902,66.9095,66.8514,66.8708,97956.0
2024-05-21 11:00:00,68.99,69.0,68.84,68.85,122057.0,66.8805,66.8902,66.7351,66.7447,122057.0
2024-05-21 11:30:00,68.84,68.85,68.76,68.79,227005.0,66.7351,66.7447,66.6575,66.6866,227005.0
2024-05-21 12:00:00,68.79,68.8,68.73,68.75,141543.0,66.6866,66.6963,66.6284,66.6478,141543.0
2024-05-21 12:30:00,68.75,68.76,68.68,68.72,112060.0,66.6478,66.6575,66.5799,66.6187,112060.0
2024-05-21 13:00:00,68.72,68.75,68.63,68.75,266047.0,66.6187,66.6478,66.5315,66.6478,266047.0
2024-05-21 13:30:00,68.74,68.79,68.73,68.78,183289.0,66.6381,66.6866,66.6284,66.6769,183289.0
2024-05-21 14:00:00,68.78,68.79,68.75,68.78,224901.0,66.6769,66.6866,66.6478,66.6769,224901.0
2024-05-21 14:30:00,68.78,68.81,68.75,68.79,80710.0,66.6769,66.706,66.6478,66.6866,80710.0
2024-05-21 15:00:00,68.8,68.85,68.75,68.79,216451.0,66.6963,66.7447,66.6478,66.6866,216451.0
2024-05-21 15:30:00,68.8,68.84,68.79,68.83,445191.0,66.6963,66.7351,66.6866,66.7254,445191.0
2024-05-22 09:30:00,68.1,68.27,68.06,68.21,575456.0,66.0177,66.1825,65.9789,66.1243,575456.0
2024-05-22 10:00:00,68.22,68.22,68.08,68.1,139849.0,66.134,66.134,65.9983,66.0177,139849.0
2024-05-22 10:30:00,68.1,68.21,68.05,68.2,316538.0,66.0177,66.1243,65.9692,66.1146,316538.0
2024-05-22 11:00:00,68.19,68.25,68.15,68.16,297595.0,66.1049,66.1631,66.0661,66.0758,297595.0
2024-05-22 11:30:00,68.15,68.17,68.04,68.15,146408.0,66.0661,66.0855,65.9595,66.0661,146408.0
2024-05-22 12:00:00,68.15,68.22,68.14,68.22,132335.0,66.0661,66.134,66.0565,66.134,132335.0
2024-05-22 12:30:00,68.21,68.24,68.18,68.2,123053.0,66.1243,66.1534,66.0952,66.1146,123053.0
2024-05-22 13:00:00,68.2,68.23,68.16,68.17,323173.0,66.1146,66.1437,66.0758,66.0855,323173.0
2024-05-22 13:30:00,68.17,68.18,68.07,68.15,192404.0,66.0855,66.0952,65.9886,66.0661,192404.0
2024-05-22 14:00:00,68.14,68.15,67.93,67.94,126962.0,66.0565,66.0661,65.8529,65.8626,126962.0
2024-05-22 14:30:00,67.94,68.01,67.91,68.0,293669.0,65.8626,65.9304,65.8335,65.9207,293669.0
2024-05-22 15:00:00,68.01,68.02,67.89,67.97,256137.0,65.9304,65.9401,65.8141,65.8917,256137.0
2024-05-22 15:30:00,67.97,68.05,67.92,68.02,666531.0,65.8917,65.9692,65.8432,65.9401,666531.0
2024-05-23 09:30:00,68.68,68.71,68.19,68.2,453055.0,66.5799,66.609,66.1049,66.1146,453055.0
2024-05-23 10:00:00,68.2,68.39,68.13,68.19,409653.0,66.1146,66.2988,66.0468,66.1049,409653.0
2024-05-23 10:30:00,68.19,68.21,67.91,67.92,188425.0,66.1049,66.1243,65.8335,65.8432,188425.0
2024-05-23 11:00:00,67.93,68.06,67.91,68.05,185209.0,65.8529,65.9789,65.8335,65.9692,185209.0
2024-05-23 11:30:00,68.04,68.17,68.03,68.12,169023.0,65.9595,66.0855,65.9498,66.0371,169023.0
2024-05-23 12:00:00,68.12,68.19,68.09,68.18,163922.0,66.0371,66.1049,66.008,66.0952,163922.0
2024-05-23 12:30:00,68.18,68.2,68.04,68.05,145110.0,66.0952,66.1146,65.9595,65.9692,145110.0
2024-05-23 13:00:00,68.04,68.07,67.98,68.02,231485.0,65.9595,65.9886,65.9013,65.9401,231485.0
2024-05-23 13:30:00,68.02,68.02,67.8,67.82,351763.0,65.9401,65.9401,65.7269,65.7462,351763.0
2024-05-23 14:00:00,67.81,67.81,67.65,67.69,382219.0,65.7365,65.7365,65.5814,65.6202,382219.0
2024-05-23 14:30:00,67.69,67.71,67.59,67.6,438055.0,65.6202,65.6396,65.5233,65.533,438055.0
2024-05-23 15:00:00,67.6,67.73,67.6,67.69,198050.0,65.533,65.659,65.533,65.6202,198050.0
2024-05-23 15:30:00,67.69,67.74,67.66,67.72,857217.0,65.6202,65.6687,65.5911,65.6493,857217.0
2024-05-24 09:30:00,68.35,68.41,68.28,68.3,194588.0,66.26,66.3182,66.1922,66.2116,194588.0
2024-05-24 10:00:00,68.3,68.45,68.3,68.42,386024.0,66.2116,66.357,66.2116,66.3279,386024.0
2024-05-24 10:30:00,68.43,68.45,68.36,68.43,322102.0,66.3376,66.357,66.2697,66.3376,322102.0
2024-05-24 11:00:00,68.42,68.55,68.4,68.43,237559.0,66.3279,66.4539,66.3085,66.3376,237559.0
2024-05-24 11:30:00,68.43,68.46,68.34,68.38,151747.0,66.3376,66.3667,66.2503,66.2891,151747.0
2024-05-24 12:00:00,68.38,68.57,68.36,68.53,170373.0,66.2891,66.4733,66.2697,66.4345,170373.0
2024-05-24 12:30:00,68.53,68.56,68.49,68.51,136992.0,66.4345,66.4636,66.3958,66.4151,136992.0
2024-05-24 13:00:00,68.51,68.53,68.46,68.46,78221.0,66.4151,66.4345,66.3667,66.3667,78221.0
2024-05-24 13:30:00,68.47,68.49,68.42,68.47,75947.0,66.3764,66.3958,66.3279,66.3764,75947.0
2024-05-24 14:00:00,68.47,68.55,68.47,68.48,206525.0,66.3764,66.4539,66.3764,66.3861,206525.0
2024-05-24 14:30:00,68.48,68.52,68.46,68.47,186045.0,66.3861,66.4248,66.3667,66.3764,186045.0
2024-05-24 15:00:00,68.47,68.48,68.4,68.45,204138.0,66.3764,66.3861,66.3085,66.357,204138.0
2024-05-24 15:30:00,68.45,68.49,68.43,68.48,560680.0,66.357,66.3958,66.3376,66.3861,560680.0
2024-05-28 09:30:00,69.08,69.12,68.9,68.92,256985.0,66.9677,67.0065,66.7932,66.8126,256985.0
2024-05-28 10:00:00,68.92,68.92,68.76,68.8,245618.0,66.8126,66.8126,66.6575,66.6963,245618.0
2024-05-28 10:30:00,68.8,68.87,68.72,68.84,97862.0,66.6963,66.7641,66.6187,66.7351,97862.0
2024-05-28 11:00:00,68.85,68.92,68.79,68.91,128954.0,66.7447,66.8126,66.6866,66.8029,128954.0
2024-05-28 11:30:00,68.91,68.97,68.88,68.97,95268.0,66.8029,66.8611,66.7738,66.8611,95268.0
2024-05-28 12:00:00,68.97,69.02,68.93,68.94,139278.0,66.8611,66.9095,66.8223,66.832,139278.0
2024-05-28 12:30:00,68.95,68.98,68.91,68.93,88793.0,66.8417,66.8708,66.8029,66.8223,88793.0
2024-05-28 13:00:00,68.93,68.94,68.87,68.89,115505.0,66.8223,66.832,66.7641,66.7835,115505.0
2024-05-28 13:30:00,68.89,68.92,68.8,68.84,152783.0,66.7835,66.8126,66.6963,66.7351,152783.0
2024-05-28 14:00:00,68.84,68.89,68.76,68.78,191841.0,66.7351,66.7835,66.6575,66.6769,191841.0
2024-05-28 14:30:00,68.77,68.77,68.66,68.75,500201.0,66.6672,66.6672,66.5606,66.6478,500201.0
2024-05-28 15:00:00,68.76,68.82,68.74,68.75,241152.0,66.6575,66.7157,66.6381,66.6478,241152.0
2024-05-28 15:30:00,68.75,68.87,68.74,68.86,635676.0,66.6478,66.7641,66.6381,66.7544,635676.0
2024-05-29 09:30:00,67.78,67.83,67.71,67.77,453211.0,65.7075,65.7559,65.6396,65.6978,453211.0
2024-05-29 10:00:00,67.77,67.81,67.64,67.65,400707.0,65.6978,65.7365,65.5717,65.5814,400707.0
2024-05-29 10:30:00,67.65,67.67,67.5,67.55,767793.0,65.5814,65.6008,65.436,65.4845,767793.0
2024-05-29 11:00:00,67.55,67.56,67.41,67.47,645705.0,65.4845,65.4942,65.3488,65.4069,645705.0
2024-05-29 11:30:00,67.46,67.48,67.41,67.45,508343.0,65.3972,65.4166,65.3488,65.3876,508343.0
2024-05-29 12:00:00,67.45,67.53,67.4,67.5,452980.0,65.3876,65.4651,65.3391,65.436,452980.0
2024-05-29 12:30:00,67.5,67.55,67.47,67.52,414592.0,65.436,65.4845,65.4069,65.4554,414592.0
2024-05-29 13:00:00,67.52,67.53,67.44,67.53,387158.0,65.4554,65.4651,65.3779,65.4651,387158.0
2024-05-29 13:30:00,67.53,67.54,67.44,67.48,181348.0,65.4651,65.4748,65.3779,65.4166,181348.0
2024-05-29 14:00:00,67.49,67.5,67.43,67.44,197532.0,65.4263,65.436,65.3682,65.3779,197532.0
2024-05-29 14:30:00,67.44,67.48,67.42,67.45,265316.0,65.3779,65.4166,65.3585,65.3876,265316.0
2024-05-29 15:00:00,67.45,67.54,67.43,67.52,273386.0,65.3876,65.4748,65.3682,65.4554,273386.0
2024-05-29 15:30:00,67.52,67.53,67.42,67.47,1134407.0,65.4554,65.4651,65.3585,65.4069,1134407.0
2024-05-30 09:30:00,68.06,68.17,68.03,68.14,341193.0,65.9789,66.0855,65.9498,66.0565,341193.0
2024-05-30 10:00:00,68.14,68.21,68.05,68.13,165478.0,66.0565,66.1243,65.9692,66.0468,165478.0
2024-05-30 10:30:00,68.12,68.13,68.01,68.11,196422.0,66.0371,66.0468,65.9304,66.0274,196422.0
2024-05-30 11:00:00,68.11,68.13,68.04,68.13,195773.0,66.0274,66.0468,65.9595,66.0468,195773.0
2024-05-30 11:30:00,68.12,68.15,68.06,68.06,192484.0,66.0371,66.0661,65.9789,65.9789,192484.0
2024-05-30 12:00:00,68.06,68.16,68.06,68.11,101588.0,65.9789,66.0758,65.9789,66.0274,101588.0
2024-05-30 12:30:00,68.12,68.21,68.11,68.2,111178.0,66.0371,66.1243,66.0274,66.1146,111178.0
2024-05-30 13:00:00,68.2,68.25,68.17,68.22,306529.0,66.1146,66.1631,66.0855,66.134,306529.0
2024-05-30 13:30:00,68.22,68.26,68.17,68.17,221147.0,66.134,66.1728,66.0855,66.0855,221147.0
2024-05-30 14:00:00,68.18,68.19,68.07,68.13,308056.0,66.0952,66.1049,65.9886,66.0468,308056.0
2024-05-30 14:30:00,68.13,68.16,68.08,68.09,132829.0,66.0468,66.0758,65.9983,66.008,132829.0
2024-05-30 15:00:00,68.09,68.1,68.0,68.04,182031.0,66.008,66.0177,65.9207,65.9595,182031.0
2024-05-30 15:30:00,68.04,68.1,67.86,68.07,979218.0,65.9595,66.0177,65.785,65.9886,979218.0
2024-05-31 09:30:00,68.95,69.05,68.86,68.94,544358.0,66.8417,66.9386,66.7544,66.832,544358.0
2024-05-31 10:00:00,68.95,69.0,68.74,68.76,230862.0,66.8417,66.8902,66.6381,66.6575,230862.0
2024-05-31 10:30:00,68.76,68.76,68.64,68.69,275458.0,66.6575,66.6575,66.5412,66.5896,275458.0
2024-05-31 11:00:00,68.69,68.69,68.55,68.56,375270.0,66.5896,66.5896,66.4539,66.4636,375270.0
2024-05-31 11:30:00,68.56,68.61,68.47,68.51,282162.0,66.4636,66.5121,66.3764,66.4151,282162.0
2024-05-31 12:00:00,68.51,68.51,68.44,68.45,184854.0,66.4151,66.4151,66.3473,66.357,184854.0
2024-05-31 12:30:00,68.45,68.54,68.44,68.5,327676.0,66.357,66.4442,66.3473,66.4054,327676.0
2024-05-31 13:00:00,68.5,68.62,68.48,68.61,422657.0,66.4054,66.5218,66.3861,66.5121,422657.0
2024-05-31 13:30:00,68.61,68.67,68.59,68.62,269549.0,66.5121,66.5702,66.4927,66.5218,269549.0
2024-05-31 14:00:00,68.63,68.7,68.61,68.63,325142.0,66.5315,66.5993,66.5121,66.5315,325142.0
2024-05-31 14:30:00,68.64,68.69,68.61,68.65,82842.0,66.5412,66.5896,66.5121,66.5509,82842.0
2024-05-31 15:00:00,68.64,68.77,68.62,68.7,183596.0,66.5412,66.6672,66.5218,66.5993,183596.0
2024-05-31 15:30:00,68.7,68.97,68.64,68.97,1281385.0,66.5993,66.8611,66.5412,66.8611,1281385.0
2024-06-03 09:30:00,69.44,69.54,69.34,69.39,329073.0,67.3167,67.4136,67.2198,67.2682,329073.0
2024-06-03 10:00:00,69.41,69.59,69.41,69.47,253375.0,67.2876,67.4621,67.2876,67.3458,253375.0
2024-06-03 10:30:00,69.47,69.47,69.32,69.36,240719.0,67.3458,67.3458,67.2004,67.2392,240719.0
2024-06-03 11:00:00,69.37,69.45,69.31,69.44,210518.0,67.2488,67.3264,67.1907,67.3167,210518.0
2024-06-03 11:30:00,69.45,69.52,69.37,69.39,378586.0,67.3264,67.3943,67.2488,67.2682,378586.0
2024-06-03 12:00:00,69.39,69.41,69.24,69.27,248842.0,67.2682,67.2876,67.1228,67.1519,248842.0
2024-06-03 12:30:00,69.26,69.29,69.2,69.25,223562.0,67.1422,67.1713,67.084,67.1325,223562.0
2024-06-03 13:00:00,69.24,69.32,69.14,69.31,403880.0,67.1228,67.2004,67.0259,67.1907,403880.0
2024-06-03 13:30:00,69.31,69.37,69.28,69.31,125673.0,67.1907,67.2488,67.1616,67.1907,125673.0
2024-06-03 14:00:00,69.3,69.34,69.23,69.28,124034.0,67.181,67.2198,67.1131,67.1616,124034.0
2024-06-03 14:30:00,69.28,69.36,69.28,69.32,270889.0,67.1616,67.2392,67.1616,67.2004,270889.0
2024-06-03 15:00:00,69.33,69.43,69.32,69.41,169289.0,67.2101,67.307,67.2004,67.2876,169289.0
2024-06-03 15:30:00,69.4,69.42,69.34,69.4,1170446.0,67.2779,67.2973,67.2198,67.2779,1170446.0
2024-06-04 09:30:00,69.55,69.56,69.43,69.48,531462.0,67.4233,67.433,67.307,67.3555,531462.0
2024-06-04 10:00:00,69.51,69.7,69.35,69.5,417870.0,67.3846,67.5688,67.2295,67.3749,417870.0
2024-06-04 10:30:00,69.49,69.55,69.34,69.35,294561.0,67.3652,67.4233,67.2198,67.2295,294561.0
2024-06-04 11:00:00,69.36,69.42,69.27,69.34,158536.0,67.2392,67.2973,67.1519,67.2198,158536.0
2024-06-04 11:30:00,69.34,69.35,69.27,69.28,173846.0,67.2198,67.2295,67.1519,67.1616,173846.0
2024-06-04 12:00:00,69.28,69.39,69.26,69.37,255932.0,67.1616,67.2682,67.1422,67.2488,255932.0
2024-06-04 12:30:00,69.37,69.43,69.31,69.41,100084.0,67.2488,67.307,67.1907,67.2876,100084.0
2024-06-04 13:00:00,69.41,69.49,69.32,69.49,149029.0,67.2876,67.3652,67.2004,67.3652,149029.0
2024-06-04 13:30:00,69.5,69.51,69.43,69.48,100049.0,67.3749,67.3846,67.307,67.3555,100049.0
2024-06-04 14:00:00,69.47,69.65,69.44,69.65,115380.0,67.3458,67.5203,67.3167,67.5203,115380.0
2024-06-04 14:30:00,69.65,69.66,69.58,69.59,76685.0,67.5203,67.53,67.4524,67.4621,76685.0
2024-06-04 15:00:00,69.59,69.59,69.42,69.49,178232.0,67.4621,67.4621,67.2973,67.3652,178232.0
2024-06-04 15:30:00,69.5,69.56,69.4,69.48,631217.0,67.3749,67.433,67.2779,67.3555,631217.0
2024-06-05 09:30:00,69.01,69.06,68.92,69.05,576984.0,66.8999,66.9483,66.8126,66.9386,576984.0
2024-06-05 10:00:00,69.03,69.04,68.7,68.83,354406.0,66.9192,66.9289,66.5993,66.7254,354406.0
2024-06-05 10:30:00,68.84,68.93,68.74,68.79,420943.0,66.7351,66.8223,66.6381,66.6866,420943.0
2024-06-05 11:00:00,68.8,69.07,68.8,69.03,315799.0,66.6963,66.958,66.6963,66.9192,315799.0
2024-06-05 11:30:00,69.04,69.05,68.98,69.0,244416.0,66.9289,66.9386,66.8708,66.8902,244416.0
2024-06-05 12:00:00,69.0,69.06,68.98,69.04,102003.0,66.8902,66.9483,66.8708,66.9289,102003.0
2024-06-05 12:30:00,69.04,69.11,69.04,69.06,128437.0,66.9289,66.9968,66.9289,66.9483,128437.0
2024-06-05 13:00:00,69.07,69.12,69.02,69.03,145143.0,66.958,67.0065,66.9095,66.9192,145143.0
2024-06-05 13:30:00,69.04,69.11,69.03,69.09,201003.0,66.9289,66.9968,66.9192,66.9774,201003.0
2024-06-05 14:00:00,69.09,69.17,69.09,69.17,327344.0,66.9774,67.055,66.9774,67.055,327344.0
2024-06-05 14:30:00,69.17,69.26,69.17,69.26,134756.0,67.055,67.1422,67.055,67.1422,134756.0
2024-06-05 15:00:00,69.26,69.28,69.23,69.26,479861.0,67.1422,67.1616,67.1131,67.1422,479861.0
2024-06-05 15:30:00,69.25,69.3,69.23,69.28,677661.0,67.1325,67.181,67.1131,67.1616,677661.0
2024-06-06 09:30:00,69.23,69.23,69.06,69.07,350365.0,67.1131,67.1131,66.9483,66.958,350365.0
2024-06-06 10:00:00,69.06,69.11,68.99,69.02,222941.0,66.9483,66.9968,66.8805,66.9095,222941.0
2024-06-06 10:30:00,69.01,69.1,68.99,69.07,261592.0,66.8999,66.9871,66.8805,66.958,261592.0
2024-06-06 11:00:00,69.06,69.18,69.05,69.16,237531.0,66.9483,67.0647,66.9386,67.0453,237531.0
2024-06-06 11:30:00,69.16,69.22,69.12,69.2,265264.0,67.0453,67.1034,67.0065,67.084,265264.0
2024-06-06 12:00:00,69.19,69.21,69.05,69.08,172574.0,67.0743,67.0937,66.9386,66.9677,172574.0
2024-06-06 12:30:00,69.08,69.12,69.03,69.12,218618.0,66.9677,67.0065,66.9192,67.0065,218618.0
2024-06-06 13:00:00,69.11,69.23,69.1,69.21,675148.0,66.9968,67.1131,66.9871,67.0937,675148.0
2024-06-06 13:30:00,69.21,69.26,69.2,69.23,195328.0,67.0937,67.1422,67.084,67.1131,195328.0
2024-06-06 14:00:00,69.22,69.23,69.07,69.14,289278.0,67.1034,67.1131,66.958,67.0259,289278.0
2024-06-06 14:30:00,69.14,69.23,69.12,69.17,250127.0,67.0259,67.1131,67.0065,67.055,250127.0
2024-06-06 15:00:00,69.17,69.21,69.14,69.2,179311.0,67.055,67.0937,67.0259,67.084,179311.0
2024-06-06 15:30:00,69.2,69.25,69.16,69.24,616069.0,67.084,67.1325,67.0453,67.1228,616069.0
2024-06-07 09:30:00,68.77,68.83,68.62,68.8,233678.0,66.6672,66.7254,66.5218,66.6963,233678.0
2024-06-07 10:00:00,68.81,68.95,68.79,68.95,112382.0,66.706,66.8417,66.6866,66.8417,112382.0
2024-06-07 10:30:00,68.94,69.04,68.87,68.91,100966.0,66.832,66.9289,66.7641,66.8029,100966.0
2024-06-07 11:00:00,68.91,68.92,68.81,68.89,143203.0,66.8029,66.8126,66.706,66.7835,143203.0
2024-06-07 11:30:00,68.91,68.95,68.84,68.88,128950.0,66.8029,66.8417,66.7351,66.7738,128950.0
2024-06-07 12:00:00,68.88,68.96,68.87,68.96,110798.0,66.7738,66.8514,66.7641,66.8514,110798.0
2024-06-07 12:30:00,68.96,69.0,68.81,68.88,101014.0,66.8514,66.8902,66.706,66.7738,101014.0
2024-06-07 13:00:00,68.9,68.92,68.82,68.87,83796.0,66.7932,66.8126,66.7157,66.7641,83796.0
2024-06-07 13:30:00,68.87,68.9,68.84,68.84,99805.0,66.7641,66.7932,66.7351,66.7351,99805.0
2024-06-07 14:00:00,68.84,68.84,68.67,68.74,202115.0,66.7351,66.7351,66.5702,66.6381,202115.0
2024-06-07 14:30:00,68.73,68.79,68.71,68.75,117640.0,66.6284,66.6866,66.609,66.6478,117640.0
2024-06-07 15:00:00,68.75,68.78,68.66,68.75,141050.0,66.6478,66.6769,66.5606,66.6478,141050.0
2024-06-07 15:30:00,68.75,68.79,68.66,68.74,739756.0,66.6478,66.6866,66.5606,66.6381,739756.0
2024-06-10 09:30:00,69.02,69.13,68.98,69.13,176742.0,66.9095,67.0162,66.8708,67.0162,176742.0
2024-06-10 10:00:00,69.12,69.18,69.1,69.17,189762.0,67.0065,67.0647,66.9871,67.055,189762.0
2024-06-10 10:30:00,69.18,69.22,69.17,69.17,74800.0,67.0647,67.1034,67.055,67.055,74800.0
2024-06-10 11:00:00,69.17,69.34,69.17,69.34,92368.0,67.055,67.2198,67.055,67.2198,92368.0
2024-06-10 11:30:00,69.34,69.43,69.34,69.4,131515.0,67.2198,67.307,67.2198,67.2779,131515.0
2024-06-10 12:00:00,69.41,69.43,69.39,69.41,101867.0,67.2876,67.307,67.2682,67.2876,101867.0
2024-06-10 12:30:00,69.4,69.41,69.35,69.35,87473.0,67.2779,67.2876,67.2295,67.2295,87473.0
2024-06-10 13:00:00,69.35,69.36,69.28,69.28,208031.0,67.2295,67.2392,67.1616,67.1616,208031.0
2024-06-10 13:30:00,69.28,69.38,69.27,69.35,109354.0,67.1616,67.2585,67.1519,67.2295,109354.0
2024-06-10 14:00:00,69.35,69.36,69.27,69.3,142544.0,67.2295,67.2392,67.1519,67.181,142544.0
2024-06-10 14:30:00,69.3,69.37,69.29,69.34,196473.0,67.181,67.2488,67.1713,67.2198,196473.0
2024-06-10 15:00:00,69.35,69.42,69.34,69.39,237159.0,67.2295,67.2973,67.2198,67.2682,237159.0
2024-06-10 15:30:00,69.38,69.38,69.3,69.33,711068.0,67.2585,67.2585,67.181,67.2101,711068.0
2024-06-11 09:30:00,68.18,68.21,67.9,68.0,416227.0,66.5892,66.6185,66.3157,66.4134,416227.0
2024-06-11 10:00:00,68.0,68.03,67.93,68.0,345648.0,66.4134,66.4427,66.345,66.4134,345648.0
2024-06-11 10:30:00,68.0,68.14,67.97,68.07,378812.0,66.4134,66.5501,66.3841,66.4818,378812.0
2024-06-11 11:00:00,68.07,68.08,67.98,68.0,115584.0,66.4818,66.4915,66.3939,66.4134,115584.0
2024-06-11 11:30:00,68.02,68.03,67.85,67.9,123320.0,66.4329,66.4427,66.2669,66.3157,123320.0
2024-06-11 12:00:00,67.9,67.91,67.82,67.88,163858.0,66.3157,66.3255,66.2376,66.2962,163858.0
2024-06-11 12:30:00,67.87,67.92,67.86,67.88,84323.0,66.2864,66.3353,66.2767,66.2962,84323.0
2024-06-11 13:00:00,67.88,67.98,67.84,67.91,141519.0,66.2962,66.3939,66.2571,66.3255,141519.0
2024-06-11 13:30:00,67.92,68.06,67.91,68.06,82713.0,66.3353,66.472,66.3255,66.472,82713.0
2024-06-11 14:00:00,68.05,68.19,68.03,68.19,115266.0,66.4622,66.599,66.4427,66.599,115266.0
2024-06-11 14:30:00,68.19,68.21,68.1,68.13,199479.0,66.599,66.6185,66.5111,66.5404,199479.0
2024-06-11 15:00:00,68.13,68.18,68.06,68.06,145885.0,66.5404,66.5892,66.472,66.472,145885.0
2024-06-11 15:30:00,68.06,68.07,67.93,68.06,884143.0,66.472,66.4818,66.345,66.472,884143.0
2024-06-12 09:30:00,68.79,68.96,68.74,68.94,300443.0,67.185,67.351,67.1361,67.3315,300443.0
2024-06-12 10:00:00,68.94,69.02,68.85,69.02,452410.0,67.3315,67.4096,67.2436,67.4096,452410.0
2024-06-12 10:30:00,69.01,69.02,68.83,68.89,411099.0,67.3998,67.4096,67.224,67.2826,411099.0
2024-06-12 11:00:00,68.88,68.88,68.76,68.84,425693.0,67.2729,67.2729,67.1557,67.2338,425693.0
2024-06-12 11:30:00,68.84,68.86,68.75,68.78,297059.0,67.2338,67.2533,67.1459,67.1752,297059.0
2024-06-12 12:00:00,68.78,68.85,68.75,68.8,273009.0,67.1752,67.2436,67.1459,67.1947,273009.0
2024-06-12 12:30:00,68.8,68.88,68.79,68.84,342191.0,67.1947,67.2729,67.185,67.2338,342191.0
2024-06-12 13:00:00,68.85,68.88,68.81,68.84,405656.0,67.2436,67.2729,67.2045,67.2338,405656.0
2024-06-12 13:30:00,68.84,68.85,68.76,68.77,260984.0,67.2338,67.2436,67.1557,67.1654,260984.0
2024-06-12 14:00:00,68.76,68.78,68.53,68.68,365803.0,67.1557,67.1752,66.931,67.0775,365803.0
2024-06-12 14:30:00,68.69,68.75,68.44,68.6,496636.0,67.0873,67.1459,66.8431,66.9994,496636.0
2024-06-12 15:00:00,68.61,68.66,68.38,68.41,165060.0,67.0092,67.058,66.7845,66.8138,165060.0
2024-06-12 15:30:00,68.41,68.46,68.31,68.36,907630.0,66.8138,66.8627,66.7162,66.765,907630.0
2024-06-13 09:30:00,67.43,67.43,66.97,67.02,688102.0,65.8567,65.8567,65.4074,65.4563,688102.0
2024-06-13 10:00:00,67.02,67.08,66.93,67.0,287227.0,65.4563,65.5149,65.3684,65.4367,287227.0
2024-06-13 10:30:00,67.0,67.08,66.94,67.02,276835.0,65.4367,65.5149,65.3781,65.4563,276835.0
2024-06-13 11:00:00,67.02,67.09,66.93,67.02,280413.0,65.4563,65.5246,65.3684,65.4563,280413.0
2024-06-13 11:30:00,67.02,67.17,67.02,67.12,179623.0,65.4563,65.6028,65.4563,65.5539,179623.0
2024-06-13 12:00:00,67.12,67.12,66.9,66.91,279105.0,65.5539,65.5539,65.3391,65.3488,279105.0
2024-06-13 12:30:00,66.9,67.03,66.9,67.03,367937.0,65.3391,65.466,65.3391,65.466,367937.0
2024-06-13 13:00:00,67.03,67.13,67.02,67.09,128020.0,65.466,65.5637,65.4563,65.5246,128020.0
2024-06-13 13:30:00,67.08,67.09,67.03,67.06,107186.0,65.5149,65.5246,65.466,65.4953,107186.0
2024-06-13 14:00:00,67.06,67.1,67.01,67.09,107976.0,65.4953,65.5344,65.4465,65.5246,107976.0
2024-06-13 14:30:00,67.09,67.12,67.05,67.11,286078.0,65.5246,65.5539,65.4856,65.5442,286078.0
2024-06-13 15:00:00,67.1,67.2,67.1,67.15,175765.0,65.5344,65.6321,65.5344,65.5832,175765.0
2024-06-13 15:30:00,67.15,67.18,67.13,67.13,706678.0,65.5832,65.6125,65.5637,65.5637,706678.0
2024-06-14 09:30:00,67.07,67.25,66.99,67.03,390826.0,65.5051,65.6809,65.427,65.466,390826.0
2024-06-14 10:00:00,67.01,67.03,66.85,66.92,236518.0,65.4465,65.466,65.2902,65.3586,236518.0
2024-06-14 10:30:00,66.92,67.03,66.84,67.03,197944.0,65.3586,65.466,65.2805,65.466,197944.0
2024-06-14 11:00:00,67.03,67.11,66.98,67.08,112817.0,65.466,65.5442,65.4172,65.5149,112817.0
2024-06-14 11:30:00,67.09,67.12,66.94,67.04,174707.0,65.5246,65.5539,65.3781,65.4758,174707.0
2024-06-14 12:00:00,67.04,67.06,66.93,66.93,384787.0,65.4758,65.4953,65.3684,65.3684,384787.0
2024-06-14 12:30:00,66.94,67.01,66.91,66.97,213694.0,65.3781,65.4465,65.3488,65.4074,213694.0
2024-06-14 13:00:00,66.98,67.07,66.97,67.03,160448.0,65.4172,65.5051,65.4074,65.466,160448.0
2024-06-14 13:30:00,67.03,67.06,66.96,66.98,249889.0,65.466,65.4953,65.3977,65.4172,249889.0
2024-06-14 14:00:00,66.98,67.02,66.93,66.97,181191.0,65.4172,65.4563,65.3684,65.4074,181191.0
2024-06-14 14:30:00,66.98,67.05,66.94,67.02,277002.0,65.4172,65.4856,65.3781,65.4563,277002.0
2024-06-14 15:00:00,67.02,67.08,67.0,67.08,344315.0,65.4563,65.5149,65.4367,65.5149,344315.0
2024-06-14 15:30:00,67.07,67.15,67.01,67.15,518872.0,65.5051,65.5832,65.4465,65.5832,518872.0
2024-06-17 09:30:00,66.14,66.21,66.09,66.12,409599.0,64.5968,64.6652,64.548,64.5773,409599.0
2024-06-17 10:00:00,66.13,66.22,66.04,66.2,347916.0,64.587,64.6749,64.4991,64.6554,347916.0
2024-06-17 10:30:00,66.2,66.28,66.19,66.26,138330.0,64.6554,64.7335,64.6456,64.714,138330.0
2024-06-17 11:00:00,66.26,66.35,66.23,66.33,133651.0,64.714,64.8019,64.6847,64.7824,133651.0
2024-06-17 11:30:00,66.33,66.33,66.25,66.32,177405.0,64.7824,64.7824,64.7042,64.7726,177405.0
2024-06-17 12:00:00,66.31,66.41,66.31,66.41,350624.0,64.7628,64.8605,64.7628,64.8605,350624.0
2024-06-17 12:30:00,66.41,66.46,66.41,66.43,242029.0,64.8605,64.9093,64.8605,64.88,242029.0
2024-06-17 13:00:00,66.42,66.52,66.42,66.5,123960.0,64.8703,64.9679,64.8703,64.9484,123960.0
2024-06-17 13:30:00,66.5,66.6,66.5,66.57,78201.0,64.9484,65.0461,64.9484,65.0168,78201.0
2024-06-17 14:00:00,66.58,66.65,66.57,66.61,82543.0,65.0265,65.0949,65.0168,65.0558,82543.0
2024-06-17 14:30:00,66.62,66.66,66.6,66.64,205036.0,65.0656,65.1047,65.0461,65.0851,205036.0
2024-06-17 15:00:00,66.64,66.68,66.62,66.68,276922.0,65.0851,65.1242,65.0656,65.1242,276922.0
2024-06-17 15:30:00,66.67,66.69,66.57,66.61,1011924.0,65.1144,65.134,65.0168,65.0558,1011924.0
2024-06-18 09:30:00,66.39,66.62,66.39,66.5,295390.0,64.841,65.0656,64.841,64.9484,295390.0
2024-06-18 10:00:00,66.51,66.62,66.37,66.61,164866.0,64.9582,65.0656,64.8214,65.0558,164866.0
2024-06-18 10:30:00,66.61,66.65,66.5,66.52,154460.0,65.0558,65.0949,64.9484,64.9679,154460.0
2024-06-18 11:00:00,66.53,66.55,66.45,66.49,1124909.0,64.9777,64.9972,64.8996,64.9386,1124909.0
2024-06-18 11:30:00,66.48,66.59,66.46,66.59,1223841.0,64.9289,65.0363,64.9093,65.0363,1223841.0
2024-06-18 12:00:00,66.58,66.64,66.55,66.59,1533688.0,65.0265,65.0851,64.9972,65.0363,1533688.0
2024-06-18 12:30:00,66.58,66.64,66.57,66.61,1220210.0,65.0265,65.0851,65.0168,65.0558,1220210.0
2024-06-18 13:00:00,66.61,66.64,66.56,66.61,163998.0,65.0558,65.0851,65.007,65.0558,163998.0
2024-06-18 13:30:00,66.61,66.62,66.56,66.56,70458.0,65.0558,65.0656,65.007,65.007,70458.0
2024-06-18 14:00:00,66.57,66.58,66.49,66.56,171101.0,65.0168,65.0265,64.9386,65.007,171101.0
2024-06-18 14:30:00,66.56,66.6,66.56,66.58,141758.0,65.007,65.0461,65.007,65.0265,141758.0
2024-06-18 15:00:00,66.58,66.58,66.53,66.55,163094.0,65.0265,65.0265,64.9777,64.9972,163094.0
2024-06-18 15:30:00,66.56,66.68,66.54,66.67,671853.0,65.007,65.1242,64.9875,65.1144,671853.0
2024-06-20 09:30:00,66.45,66.62,66.38,66.52,576680.0,64.8996,65.0656,64.8312,64.9679,576680.0
2024-06-20 10:00:00,66.52,66.58,66.41,66.5,264374.0,64.9679,65.0265,64.8605,64.9484,264374.0
2024-06-20 10:30:00,66.5,66.53,66.42,66.5,218864.0,64.9484,64.9777,64.8703,64.9484,218864.0
2024-06-20 11:00:00,66.5,66.53,66.42,66.47,272728.0,64.9484,64.9777,64.8703,64.9191,272728.0
2024-06-20 11:30:00,66.47,66.53,66.41,66.42,212011.0,64.9191,64.9777,64.8605,64.8703,212011.0
2024-06-20 12:00:00,66.41,66.46,66.33,66.33,227544.0,64.8605,64.9093,64.7824,64.7824,227544.0
2024-06-20 12:30:00,66.33,66.39,66.26,66.36,262638.0,64.7824,64.841,64.714,64.8117,262638.0
2024-06-20 13:00:00,66.36,66.36,66.2,66.28,208859.0,64.8117,64.8117,64.6554,64.7335,208859.0
2024-06-20 13:30:00,66.28,66.39,66.25,66.38,140916.0,64.7335,64.841,64.7042,64.8312,140916.0
2024-06-20 14:00:00,66.39,66.52,66.38,66.52,157018.0,64.841,64.9679,64.8312,64.9679,157018.0
2024-06-20 14:30:00,66.51,66.52,66.42,66.42,150112.0,64.9582,64.9679,64.8703,64.8703,150112.0
2024-06-20 15:00:00,66.42,66.43,66.32,66.42,176034.0,64.8703,64.88,64.7726,64.8703,176034.0
2024-06-20 15:30:00,66.41,66.51,66.39,66.47,749977.0,64.8605,64.9582,64.841,64.9191,749977.0
2024-06-21 09:30:00,66.12,66.14,65.92,66.04,452912.0,64.5773,64.5968,64.3819,64.4991,452912.0
2024-06-21 10:00:00,66.04,66.07,66.0,66.02,308135.0,64.4991,64.5284,64.4601,64.4796,308135.0
2024-06-21 10:30:00,66.02,66.12,65.97,66.07,159346.0,64.4796,64.5773,64.4308,64.5284,159346.0
2024-06-21 11:00:00,66.06,66.12,66.01,66.03,470901.0,64.5187,64.5773,64.4698,64.4894,470901.0
2024-06-21 11:30:00,66.02,66.15,65.96,66.14,413189.0,64.4796,64.6066,64.421,64.5968,413189.0
2024-06-21 12:00:00,66.14,66.15,66.05,66.07,125382.0,64.5968,64.6066,64.5089,64.5284,125382.0
2024-06-21 12:30:00,66.06,66.11,66.02,66.05,135626.0,64.5187,64.5675,64.4796,64.5089,135626.0
2024-06-21 13:00:00,66.05,66.07,66.0,66.03,117619.0,64.5089,64.5284,64.4601,64.4894,117619.0
2024-06-21 13:30:00,66.02,66.08,66.01,66.02,123095.0,64.4796,64.5382,64.4698,64.4796,123095.0
2024-06-21 14:00:00,66.02,66.09,65.99,66.08,121618.0,64.4796,64.548,64.4503,64.5382,121618.0
2024-06-21 14:30:00,66.08,66.08,66.03,66.06,151547.0,64.5382,64.5382,64.4894,64.5187,151547.0
2024-06-21 15:00:00,66.06,66.12,66.06,66.06,149210.0,64.5187,64.5773,64.5187,64.5187,149210.0
2024-06-21 15:30:00,66.06,66.09,66.0,66.02,623122.0,64.5187,64.548,64.4601,64.4796,623122.0
2024-06-24 09:30:00,66.64,66.79,66.62,66.77,309307.0,65.0851,65.2316,65.0656,65.2121,309307.0
2024-06-24 10:00:00,66.78,66.87,66.72,66.73,223714.0,65.2219,65.3098,65.1633,65.173,223714.0
2024-06-24 10:30:00,66.74,66.83,66.68,66.75,134903.0,65.1828,65.2707,65.1242,65.1926,134903.0
2024-06-24 11:00:00,66.75,66.81,66.73,66.8,161421.0,65.1926,65.2512,65.173,65.2414,161421.0
2024-06-24 11:30:00,66.8,66.8,66.73,66.77,173188.0,65.2414,65.2414,65.173,65.2121,173188.0
2024-06-24 12:00:00,66.77,66.8,66.75,66.77,339456.0,65.2121,65.2414,65.1926,65.2121,339456.0
2024-06-24 12:30:00,66.77,66.79,66.67,66.7,155689.0,65.2121,65.2316,65.1144,65.1437,155689.0
2024-06-24 13:00:00,66.69,66.72,66.59,66.62,167365.0,65.134,65.1633,65.0363,65.0656,167365.0
2024-06-24 13:30:00,66.62,66.62,66.53,66.57,91118.0,65.0656,65.0656,64.9777,65.0168,91118.0
2024-06-24 14:00:00,66.56,66.57,66.52,66.56,189720.0,65.007,65.0168,64.9679,65.007,189720.0
2024-06-24 14:30:00,66.55,66.68,66.54,66.66,102908.0,64.9972,65.1242,64.9875,65.1047,102908.0
2024-06-24 15:00:00,66.65,66.67,66.56,66.6,181293.0,65.0949,65.1144,65.007,65.0461,181293.0
2024-06-24 15:30:00,66.61,66.61,66.49,66.51,447336.0,65.0558,65.0558,64.9386,64.9582,447336.0
2024-06-25 09:30:00,67.44,67.44,67.26,67.27,396940.0,65.8665,65.8665,65.6907,65.7004,396940.0
2024-06-25 10:00:00,67.27,67.38,67.26,67.35,329633.0,65.7004,65.8079,65.6907,65.7786,329633.0
2024-06-25 10:30:00,67.36,67.43,67.32,67.34,175877.0,65.7883,65.8567,65.7493,65.7688,175877.0
2024-06-25 11:00:00,67.34,67.45,67.33,67.44,203387.0,65.7688,65.8762,65.759,65.8665,203387.0
2024-06-25 11:30:00,67.44,67.48,67.42,67.47,154933.0,65.8665,65.9055,65.8469,65.8958,154933.0
2024-06-25 12:00:00,67.47,67.47,67.41,67.44,488311.0,65.8958,65.8958,65.8372,65.8665,488311.0
2024-06-25 12:30:00,67.44,67.44,67.4,67.42,129836.0,65.8665,65.8665,65.8274,65.8469,129836.0
2024-06-25 13:00:00,67.41,67.51,67.37,67.51,136876.0,65.8372,65.9348,65.7981,65.9348,136876.0
2024-06-25 13:30:00,67.51,67.57,67.49,67.53,160589.0,65.9348,65.9934,65.9153,65.9544,160589.0
2024-06-25 14:00:00,67.53,67.6,67.52,67.6,160843.0,65.9544,66.0227,65.9446,66.0227,160843.0
2024-06-25 14:30:00,67.59,67.6,67.54,67.57,182258.0,66.013,66.0227,65.9641,65.9934,182258.0
2024-06-25 15:00:00,67.58,67.66,67.56,67.66,233388.0,66.0032,66.0813,65.9837,66.0813,233388.0
2024-06-25 15:30:00,67.65,67.66,67.51,67.54,932437.0,66.0716,66.0813,65.9348,65.9641,932437.0
2024-06-26 09:30:00,67.33,67.38,67.22,67.32,361486.0,65.759,65.8079,65.6516,65.7493,361486.0
2024-06-26 10:00:00,67.32,67.46,67.27,67.37,145449.0,65.7493,65.886,65.7004,65.7981,145449.0
2024-06-26 10:30:00,67.37,67.44,67.36,67.38,121031.0,65.7981,65.8665,65.7883,65.8079,121031.0
2024-06-26 11:00:00,67.38,67.4,67.22,67.3,328604.0,65.8079,65.8274,65.6516,65.7297,328604.0
2024-06-26 11:30:00,67.3,67.43,67.27,67.43,241302.0,65.7297,65.8567,65.7004,65.8567,241302.0
2024-06-26 12:00:00,67.42,67.51,67.41,67.49,170529.0,65.8469,65.9348,65.8372,65.9153,170529.0
2024-06-26 12:30:00,67.48,67.48,67.35,67.4,113195.0,65.9055,65.9055,65.7786,65.8274,113195.0
2024-06-26 13:00:00,67.39,67.44,67.32,67.36,203831.0,65.8176,65.8665,65.7493,65.7883,203831.0
2024-06-26 13:30:00,67.35,67.37,67.27,67.31,110176.0,65.7786,65.7981,65.7004,65.7395,110176.0
2024-06-26 14:00:00,67.3,67.32,67.24,67.3,75408.0,65.7297,65.7493,65.6711,65.7297,75408.0
2024-06-26 14:30:00,67.3,67.36,67.27,67.29,71165.0,65.7297,65.7883,65.7004,65.72,71165.0
2024-06-26 15:00:00,67.29,67.3,67.22,67.3,90464.0,65.72,65.7297,65.6516,65.7297,90464.0
2024-06-26 15:30:00,67.3,67.41,67.25,67.3,598277.0,65.7297,65.8372,65.6809,65.7297,598277.0
2024-06-27 09:30:00,67.56,67.74,67.5,67.73,352749.0,65.9837,66.1595,65.9251,66.1497,352749.0
2024-06-27 10:00:00,67.74,67.84,67.72,67.78,276015.0,66.1595,66.2571,66.1399,66.1985,276015.0
2024-06-27 10:30:00,67.78,67.82,67.71,67.73,147042.0,66.1985,66.2376,66.1302,66.1497,147042.0
2024-06-27 11:00:00,67.73,67.73,67.59,67.59,615105.0,66.1497,66.1497,66.013,66.013,615105.0
2024-06-27 11:30:00,67.59,67.61,67.55,67.59,182567.0,66.013,66.0325,65.9739,66.013,182567.0
2024-06-27 12:00:00,67.59,67.65,67.57,67.65,194197.0,66.013,66.0716,65.9934,66.0716,194197.0
2024-06-27 12:30:00,67.65,67.67,67.63,67.64,127873.0,66.0716,66.0911,66.052,66.0618,127873.0
2024-06-27 13:00:00,67.64,67.68,67.61,67.67,144526.0,66.0618,66.1009,66.0325,66.0911,144526.0
2024-06-27 13:30:00,67.67,67.7,67.64,67.65,121999.0,66.0911,66.1204,66.0618,66.0716,121999.0
2024-06-27 14:00:00,67.64,67.64,67.54,67.56,132251.0,66.0618,66.0618,65.9641,65.9837,132251.0
2024-06-27 14:30:00,67.56,67.66,67.54,67.64,137443.0,65.9837,66.0813,65.9641,66.0618,137443.0
2024-06-27 15:00:00,67.64,67.67,67.62,67.66,272238.0,66.0618,66.0911,66.0423,66.0813,272238.0
2024-06-27 15:30:00,67.66,67.68,67.6,67.63,307301.0,66.0813,66.1009,66.0227,66.052,307301.0
2024-06-28 09:30:00,68.21,68.4,68.15,68.3,650650.0,66.6185,66.8041,66.5599,66.7064,650650.0
2024-06-28 10:00:00,68.31,68.62,68.31,68.56,450479.0,66.7162,67.0189,66.7162,66.9603,450479.0
2024-06-28 10:30:00,68.56,68.62,68.43,68.46,357835.0,66.9603,67.0189,66.8334,66.8627,357835.0
2024-06-28 11:00:00,68.47,68.47,68.31,68.44,305995.0,66.8724,66.8724,66.7162,66.8431,305995.0
2024-06-28 11:30:00,68.43,68.56,68.41,68.46,391475.0,66.8334,66.9603,66.8138,66.8627,391475.0
2024-06-28 12:00:00,68.45,68.48,68.27,68.33,226443.0,66.8529,66.8822,66.6771,66.7357,226443.0
2024-06-28 12:30:00,68.32,68.34,68.13,68.17,177102.0,66.7259,66.7455,66.5404,66.5794,177102.0
2024-06-28 13:00:00,68.16,68.29,68.11,68.22,110907.0,66.5697,66.6966,66.5208,66.6283,110907.0
2024-06-28 13:30:00,68.21,68.23,68.15,68.19,105789.0,66.6185,66.638,66.5599,66.599,105789.0
2024-06-28 14:00:00,68.19,68.25,68.13,68.16,106494.0,66.599,66.6576,66.5404,66.5697,106494.0
2024-06-28 14:30:00,68.16,68.19,68.12,68.12,134368.0,66.5697,66.599,66.5306,66.5306,134368.0
2024-06-28 15:00:00,68.12,68.12,68.05,68.06,111186.0,66.5306,66.5306,66.4622,66.472,111186.0
2024-06-28 15:30:00,68.07,68.24,67.96,68.23,607322.0,66.4818,66.6478,66.3743,66.638,607322.0
2024-07-01 09:30:00,68.15,68.3,68.1,68.2,596828.0,66.5599,66.7064,66.5111,66.6087,596828.0
2024-07-01 10:00:00,68.2,68.29,67.88,67.91,1117207.0,66.6087,66.6966,66.2962,66.3255,1117207.0
2024-07-01 10:30:00,67.92,67.92,67.72,67.8,298748.0,66.3353,66.3353,66.1399,66.2181,298748.0
2024-07-01 11:00:00,67.79,67.81,67.71,67.77,146768.0,66.2083,66.2278,66.1302,66.1888,146768.0
2024-07-01 11:30:00,67.76,67.85,67.72,67.84,136225.0,66.179,66.2669,66.1399,66.2571,136225.0
2024-07-01 12:00:00,67.84,67.9,67.77,67.89,91547.0,66.2571,66.3157,66.1888,66.306,91547.0
2024-07-01 12:30:00,67.89,67.9,67.85,67.88,284144.0,66.306,66.3157,66.2669,66.2962,284144.0
2024-07-01 13:00:00,67.88,67.93,67.84,67.88,105817.0,66.2962,66.345,66.2571,66.2962,105817.0
2024-07-01 13:30:00,67.88,67.88,67.8,67.81,113601.0,66.2962,66.2962,66.2181,66.2278,113601.0
2024-07-01 14:00:00,67.81,67.85,67.72,67.73,185124.0,66.2278,66.2669,66.1399,66.1497,185124.0
2024-07-01 14:30:00,67.73,67.78,67.7,67.75,345038.0,66.1497,66.1985,66.1204,66.1692,345038.0
2024-07-01 15:00:00,67.75,67.8,67.69,67.74,312328.0,66.1692,66.2181,66.1106,66.1595,312328.0
2024-07-01 15:30:00,67.73,67.82,67.73,67.8,973454.0,66.1497,66.2376,66.1497,66.2181,973454.0
2024-07-02 09:30:00,68.5,68.57,68.42,68.5,800788.0,66.9017,66.9701,66.8236,66.9017,800788.0
2024-07-02 10:00:00,68.51,68.6,68.39,68.59,192755.0,66.9115,66.9994,66.7943,66.9896,192755.0
2024-07-02 10:30:00,68.58,68.66,68.49,68.6,144531.0,66.9799,67.058,66.892,66.9994,144531.0
2024-07-02 11:00:00,68.59,68.68,68.58,68.67,254889.0,66.9896,67.0775,66.9799,67.0678,254889.0
2024-07-02 11:30:00,68.67,68.74,68.64,68.64,226752.0,67.0678,67.1361,67.0385,67.0385,226752.0
2024-07-02 12:00:00,68.64,68.65,68.58,68.63,93686.0,67.0385,67.0482,66.9799,67.0287,93686.0
2024-07-02 12:30:00,68.62,68.65,68.57,68.63,84520.0,67.0189,67.0482,66.9701,67.0287,84520.0
2024-07-02 13:00:00,68.64,68.77,68.63,68.76,153245.0,67.0385,67.1654,67.0287,67.1557,153245.0
2024-07-02 13:30:00,68.75,68.82,68.71,68.8,101607.0,67.1459,67.2143,67.1068,67.1947,101607.0
2024-07-02 14:00:00,68.8,68.85,68.78,68.81,103124.0,67.1947,67.2436,67.1752,67.2045,103124.0
2024-07-02 14:30:00,68.81,68.88,68.77,68.86,159233.0,67.2045,67.2729,67.1654,67.2533,159233.0
2024-07-02 15:00:00,68.86,68.9,68.83,68.9,189557.0,67.2533,67.2924,67.224,67.2924,189557.0
2024-07-02 15:30:00,68.89,68.9,68.79,68.86,676627.0,67.2826,67.2924,67.185,67.2533,676627.0
2024-07-03 09:30:00,69.23,69.3,69.15,69.26,520716.0,67.6147,67.6831,67.5366,67.644,520716.0
2024-07-03 10:00:00,69.27,69.5,69.27,69.38,455620.0,67.6538,67.8784,67.6538,67.7612,455620.0
2024-07-03 10:30:00,69.38,69.44,69.31,69.37,316884.0,67.7612,67.8198,67.6928,67.7514,316884.0
2024-07-03 11:00:00,69.36,69.4,69.29,69.3,208152.0,67.7417,67.7807,67.6733,67.6831,208152.0
2024-07-03 11:30:00,69.29,69.37,69.27,69.35,288265.0,67.6733,67.7514,67.6538,67.7319,288265.0
2024-07-03 12:00:00,69.34,69.49,69.33,69.48,172825.0,67.7221,67.8686,67.7124,67.8589,172825.0
2024-07-03 12:30:00,69.48,69.49,69.38,69.47,572989.0,67.8589,67.8686,67.7612,67.8491,572989.0
2024-07-05 09:30:00,70.0,70.0,69.69,69.76,458090.0,68.3667,68.3667,68.064,68.1323,458090.0
2024-07-05 10:00:00,69.76,69.76,69.57,69.65,270378.0,68.1323,68.1323,67.9468,68.0249,270378.0
2024-07-05 10:30:00,69.65,69.84,69.63,69.79,440239.0,68.0249,68.2105,68.0054,68.1616,440239.0
2024-07-05 11:00:00,69.8,69.86,69.76,69.84,516605.0,68.1714,68.23,68.1323,68.2105,516605.0
2024-07-05 11:30:00,69.84,69.91,69.84,69.9,342888.0,68.2105,68.2788,68.2105,68.2691,342888.0
2024-07-05 12:00:00,69.89,69.91,69.84,69.84,200994.0,68.2593,68.2788,68.2105,68.2105,200994.0
2024-07-05 12:30:00,69.84,69.84,69.78,69.81,152512.0,68.2105,68.2105,68.1519,68.1812,152512.0
2024-07-05 13:00:00,69.81,69.85,69.77,69.84,190849.0,68.1812,68.2202,68.1421,68.2105,190849.0
2024-07-05 13:30:00,69.84,69.89,69.82,69.87,129414.0,68.2105,68.2593,68.1909,68.2398,129414.0
2024-07-05 14:00:00,69.87,69.91,69.84,69.89,109439.0,68.2398,68.2788,68.2105,68.2593,109439.0
2024-07-05 14:30:00,69.88,69.96,69.86,69.95,140408.0,68.2495,68.3277,68.23,68.3179,140408.0
2024-07-05 15:00:00,69.95,69.97,69.91,69.91,161859.0,68.3179,68.3374,68.2788,68.2788,161859.0
2024-07-05 15:30:00,69.92,70.0,69.9,69.97,1127563.0,68.2886,68.3667,68.2691,68.3374,1127563.0
2024-07-08 09:30:00,69.82,69.99,69.78,69.98,329947.0,68.1909,68.357,68.1519,68.3472,329947.0
2024-07-08 10:00:00,69.98,69.98,69.87,69.9,215663.0,68.3472,68.3472,68.2398,68.2691,215663.0
2024-07-08 10:30:00,69.89,69.9,69.79,69.81,234772.0,68.2593,68.2691,68.1616,68.1812,234772.0
2024-07-08 11:00:00,69.81,69.86,69.79,69.84,183603.0,68.1812,68.23,68.1616,68.2105,183603.0
2024-07-08 11:30:00,69.84,69.86,69.77,69.78,168307.0,68.2105,68.23,68.1421,68.1519,168307.0
2024-07-08 12:00:00,69.78,69.79,69.7,69.73,159362.0,68.1519,68.1616,68.0737,68.103,159362.0
2024-07-08 12:30:00,69.73,69.8,69.72,69.78,103313.0,68.103,68.1714,68.0933,68.1519,103313.0
2024-07-08 13:00:00,69.78,69.78,69.71,69.72,137461.0,68.1519,68.1519,68.0835,68.0933,137461.0
2024-07-08 13:30:00,69.71,69.77,69.71,69.77,120263.0,68.0835,68.1421,68.0835,68.1421,120263.0
2024-07-08 14:00:00,69.76,69.76,69.72,69.75,177039.0,68.1323,68.1323,68.0933,68.1226,177039.0
2024-07-08 14:30:00,69.74,69.74,69.63,69.73,189235.0,68.1128,68.1128,68.0054,68.103,189235.0
2024-07-08 15:00:00,69.73,69.74,69.66,69.67,124069.0,68.103,68.1128,68.0347,68.0444,124069.0
2024-07-08 15:30:00,69.67,69.68,69.58,69.61,839519.0,68.0444,68.0542,67.9565,67.9858,839519.0
2024-07-09 09:30:00,70.07,70.12,70.0,70.06,650132.0,68.4351,68.4839,68.3667,68.4253,650132.0
2024-07-09 10:00:00,70.04,70.1,69.9,69.95,251540.0,68.4058,68.4644,68.2691,68.3179,251540.0
2024-07-09 10:30:00,69.94,70.03,69.9,69.92,218784.0,68.3081,68.396,68.2691,68.2886,218784.0
2024-07-09 11:00:00,69.91,69.97,69.83,69.86,280251.0,68.2788,68.3374,68.2007,68.23,280251.0
2024-07-09 11:30:00,69.86,69.96,69.83,69.95,313003.0,68.23,68.3277,68.2007,68.3179,313003.0
2024-07-09 12:00:00,69.95,69.99,69.93,69.99,362081.0,68.3179,68.357,68.2984,68.357,362081.0
2024-07-09 12:30:00,69.98,70.03,69.92,70.03,468506.0,68.3472,68.396,68.2886,68.396,468506.0
2024-07-09 13:00:00,70.03,70.08,69.95,70.01,310062.0,68.396,68.4449,68.3179,68.3765,310062.0
2024-07-09 13:30:00,70.0,70.04,69.97,70.02,258499.0,68.3667,68.4058,68.3374,68.3863,258499.0
2024-07-09 14:00:00,70.02,70.04,69.99,70.01,326865.0,68.3863,68.4058,68.357,68.3765,326865.0
2024-07-09 14:30:00,70.01,70.05,69.99,70.02,257298.0,68.3765,68.4156,68.357,68.3863,257298.0
2024-07-09 15:00:00,70.02,70.03,69.98,70.01,156882.0,68.3863,68.396,68.3472,68.3765,156882.0
2024-07-09 15:30:00,70.01,70.03,69.96,70.0,1644342.0,68.3765,68.396,68.3277,68.3667,1644342.0
2024-07-10 09:30:00,71.02,71.09,70.99,71.04,384386.0,69.3629,69.4313,69.3336,69.3825,384386.0
2024-07-10 10:00:00,71.04,71.15,71.04,71.08,233387.0,69.3825,69.4899,69.3825,69.4215,233387.0
2024-07-10 10:30:00,71.08,71.17,71.07,71.12,284949.0,69.4215,69.5094,69.4118,69.4606,284949.0
2024-07-10 11:00:00,71.13,71.22,71.12,71.2,449229.0,69.4704,69.5583,69.4606,69.5387,449229.0
2024-07-10 11:30:00,71.2,71.28,71.18,71.28,482367.0,69.5387,69.6169,69.5192,69.6169,482367.0
2024-07-10 12:00:00,71.28,71.34,71.26,71.32,389486.0,69.6169,69.6755,69.5973,69.6559,389486.0
2024-07-10 12:30:00,71.33,71.36,71.3,71.34,331953.0,69.6657,69.695,69.6364,69.6755,331953.0
2024-07-10 13:00:00,71.34,71.38,71.18,71.2,438899.0,69.6755,69.7145,69.5192,69.5387,438899.0
2024-07-10 13:30:00,71.21,71.25,71.18,71.23,264746.0,69.5485,69.5876,69.5192,69.568,264746.0
2024-07-10 14:00:00,71.23,71.24,71.17,71.23,338680.0,69.568,69.5778,69.5094,69.568,338680.0
2024-07-10 14:30:00,71.23,71.29,71.22,71.24,327483.0,69.568,69.6266,69.5583,69.5778,327483.0
2024-07-10 15:00:00,71.23,71.24,71.19,71.23,442147.0,69.568,69.5778,69.529,69.568,442147.0
2024-07-10 15:30:00,71.23,71.31,71.21,71.26,1574869.0,69.568,69.6462,69.5485,69.5973,1574869.0
2024-07-11 09:30:00,71.43,71.59,71.27,71.43,948045.0,69.7634,69.9196,69.6071,69.7634,948045.0
2024-07-11 10:00:00,71.44,71.54,71.24,71.27,475742.0,69.7731,69.8708,69.5778,69.6071,475742.0
2024-07-11 10:30:00,71.26,71.53,71.25,71.41,293702.0,69.5973,69.861,69.5876,69.7438,293702.0
2024-07-11 11:00:00,71.4,71.55,71.28,71.33,404809.0,69.7341,69.8806,69.6169,69.6657,404809.0
2024-07-11 11:30:00,71.32,71.33,71.16,71.17,324855.0,69.6559,69.6657,69.4997,69.5094,324855.0
2024-07-11 12:00:00,71.17,71.17,71.07,71.17,189982.0,69.5094,69.5094,69.4118,69.5094,189982.0
2024-07-11 12:30:00,71.17,71.22,71.04,71.11,132150.0,69.5094,69.5583,69.3825,69.4508,132150.0
2024-07-11 13:00:00,71.1,71.18,71.03,71.11,301487.0,69.4411,69.5192,69.3727,69.4508,301487.0
2024-07-11 13:30:00,71.11,71.11,70.97,70.98,177018.0,69.4508,69.4508,69.3141,69.3239,177018.0
2024-07-11 14:00:00,70.98,71.08,70.98,71.01,267900.0,69.3239,69.4215,69.3239,69.3532,267900.0
2024-07-11 14:30:00,71.01,71.11,71.01,71.08,226048.0,69.3532,69.4508,69.3532,69.4215,226048.0
2024-07-11 15:00:00,71.08,71.09,70.98,70.99,231976.0,69.4215,69.4313,69.3239,69.3336,231976.0
2024-07-11 15:30:00,70.99,71.09,70.97,71.01,1237252.0,69.3336,69.4313,69.3141,69.3532,1237252.0
2024-07-12 09:30:00,71.1,71.23,71.09,71.16,680889.0,69.4411,69.568,69.4313,69.4997,680889.0
2024-07-12 10:00:00,71.17,71.56,71.17,71.45,892114.0,69.5094,69.8903,69.5094,69.7829,892114.0
2024-07-12 10:30:00,71.44,71.56,71.41,71.55,591103.0,69.7731,69.8903,69.7438,69.8806,591103.0
2024-07-12 11:00:00,71.55,71.6,71.51,71.54,2042924.0,69.8806,69.9294,69.8415,69.8708,2042924.0
2024-07-12 11:30:00,71.54,71.56,71.4,71.4,2013770.0,69.8708,69.8903,69.7341,69.7341,2013770.0
2024-07-12 12:00:00,71.39,71.49,71.38,71.48,124502.0,69.7243,69.822,69.7145,69.8122,124502.0
2024-07-12 12:30:00,71.48,71.5,71.41,71.44,330739.0,69.8122,69.8317,69.7438,69.7731,330739.0
2024-07-12 13:00:00,71.45,71.52,71.43,71.51,143420.0,69.7829,69.8513,69.7634,69.8415,143420.0
2024-07-12 13:30:00,71.51,71.66,71.5,71.6,98919.0,69.8415,69.988,69.8317,69.9294,98919.0
2024-07-12 14:00:00,71.59,71.63,71.55,71.59,124990.0,69.9196,69.9587,69.8806,69.9196,124990.0
2024-07-12 14:30:00,71.59,71.59,71.54,71.58,113133.0,69.9196,69.9196,69.8708,69.9099,113133.0
2024-07-12 15:00:00,71.58,71.6,71.53,71.57,143135.0,69.9099,69.9294,69.861,69.9001,143135.0
2024-07-12 15:30:00,71.57,71.57,71.31,71.4,820827.0,69.9001,69.9001,69.6462,69.7341,820827.0
2024-07-15 09:30:00,71.5,71.5,71.25,71.27,516542.0,69.8317,69.8317,69.5876,69.6071,516542.0
2024-07-15 10:00:00,71.27,71.4,71.26,71.33,227136.0,69.6071,69.7341,69.5973,69.6657,227136.0
2024-07-15 10:30:00,71.33,71.36,71.27,71.34,204290.0,69.6657,69.695,69.6071,69.6755,204290.0
2024-07-15 11:00:00,71.34,71.49,71.33,71.39,213958.0,69.6755,69.822,69.6657,69.7243,213958.0
2024-07-15 11:30:00,71.4,71.43,71.32,71.34,455864.0,69.7341,69.7634,69.6559,69.6755,455864.0
2024-07-15 12:00:00,71.33,71.33,71.19,71.26,245792.0,69.6657,69.6657,69.529,69.5973,245792.0
2024-07-15 12:30:00,71.26,71.41,71.19,71.23,495800.0,69.5973,69.7438,69.529,69.568,495800.0
2024-07-15 13:00:00,71.23,71.23,71.13,71.17,249536.0,69.568,69.568,69.4704,69.5094,249536.0
2024-07-15 13:30:00,71.16,71.16,71.07,71.12,235909.0,69.4997,69.4997,69.4118,69.4606,235909.0
2024-07-15 14:00:00,71.12,71.19,71.09,71.19,262406.0,69.4606,69.529,69.4313,69.529,262406.0
2024-07-15 14:30:00,71.19,71.24,71.15,71.2,174983.0,69.529,69.5778,69.4899,69.5387,174983.0
2024-07-15 15:00:00,71.19,71.2,71.15,71.17,289404.0,69.529,69.5387,69.4899,69.5094,289404.0
2024-07-15 15:30:00,71.16,71.18,70.99,71.11,1681904.0,69.4997,69.5192,69.3336,69.4508,1681904.0
2024-07-16 09:30:00,71.32,71.45,71.23,71.44,527370.0,69.6559,69.7829,69.568,69.7731,527370.0
2024-07-16 10:00:00,71.44,71.57,71.42,71.54,390879.0,69.7731,69.9001,69.7536,69.8708,390879.0
2024-07-16 10:30:00,71.53,71.64,71.53,71.59,413022.0,69.861,69.9685,69.861,69.9196,413022.0
2024-07-16 11:00:00,71.59,71.65,71.56,71.61,274080.0,69.9196,69.9782,69.8903,69.9392,274080.0
2024-07-16 11:30:00,71.61,71.65,71.55,71.59,142892.0,69.9392,69.9782,69.8806,69.9196,142892.0
2024-07-16 12:00:00,71.59,71.68,71.56,71.6,534724.0,69.9196,70.0075,69.8903,69.9294,534724.0
2024-07-16 12:30:00,71.59,71.64,71.57,71.63,131297.0,69.9196,69.9685,69.9001,69.9587,131297.0
2024-07-16 13:00:00,71.63,71.66,71.58,71.64,192144.0,69.9587,69.988,69.9099,69.9685,192144.0
2024-07-16 13:30:00,71.63,71.75,71.61,71.73,204482.0,69.9587,70.0759,69.9392,70.0564,204482.0
2024-07-16 14:00:00,71.73,71.79,71.7,71.79,171323.0,70.0564,70.115,70.0271,70.115,171323.0
2024-07-16 14:30:00,71.78,71.88,71.77,71.86,262152.0,70.1052,70.2029,70.0954,70.1833,262152.0
2024-07-16 15:00:00,71.86,71.86,71.81,71.84,195844.0,70.1833,70.1833,70.1345,70.1638,195844.0
2024-07-16 15:30:00,71.84,71.96,71.82,71.89,1232218.0,70.1638,70.281,70.1443,70.2126,1232218.0
2024-07-17 09:30:00,71.48,71.73,71.48,71.66,557165.0,69.8122,70.0564,69.8122,69.988,557165.0
2024-07-17 10:00:00,71.66,71.66,71.5,71.63,360007.0,69.988,69.988,69.8317,69.9587,360007.0
2024-07-17 10:30:00,71.62,71.67,71.54,71.58,330869.0,69.9489,69.9978,69.8708,69.9099,330869.0
2024-07-17 11:00:00,71.58,71.63,71.51,71.58,189079.0,69.9099,69.9587,69.8415,69.9099,189079.0
2024-07-17 11:30:00,71.58,71.59,71.37,71.45,537249.0,69.9099,69.9196,69.7048,69.7829,537249.0
2024-07-17 12:00:00,71.45,71.48,71.34,71.37,247026.0,69.7829,69.8122,69.6755,69.7048,247026.0
2024-07-17 12:30:00,71.36,71.54,71.36,71.51,483696.0,69.695,69.8708,69.695,69.8415,483696.0
2024-07-17 13:00:00,71.51,71.52,71.44,71.48,180843.0,69.8415,69.8513,69.7731,69.8122,180843.0
2024-07-17 13:30:00,71.48,71.51,71.4,71.41,194503.0,69.8122,69.8415,69.7341,69.7438,194503.0
2024-07-17 14:00:00,71.41,71.51,71.38,71.5,187907.0,69.7438,69.8415,69.7145,69.8317,187907.0
2024-07-17 14:30:00,71.5,71.52,71.45,71.49,426040.0,69.8317,69.8513,69.7829,69.822,426040.0
2024-07-17 15:00:00,71.49,71.59,71.44,71.56,326486.0,69.822,69.9196,69.7731,69.8903,326486.0
2024-07-17 15:30:00,71.57,71.58,71.45,71.48,757231.0,69.9001,69.9099,69.7829,69.8122,757231.0
2024-07-18 09:30:00,71.29,71.34,71.21,71.3,332382.0,69.6266,69.6755,69.5485,69.6364,332382.0
2024-07-18 10:00:00,71.3,71.34,71.24,71.26,240854.0,69.6364,69.6755,69.5778,69.5973,240854.0
2024-07-18 10:30:00,71.26,71.26,70.97,71.09,190836.0,69.5973,69.5973,69.3141,69.4313,190836.0
2024-07-18 11:00:00,71.09,71.13,70.77,70.78,281071.0,69.4313,69.4704,69.1188,69.1285,281071.0
2024-07-18 11:30:00,70.78,70.82,70.6,70.62,660640.0,69.1285,69.1676,68.9527,68.9723,660640.0
2024-07-18 12:00:00,70.62,70.71,70.59,70.64,754411.0,68.9723,69.0602,68.943,68.9918,754411.0
2024-07-18 12:30:00,70.63,70.75,70.6,70.73,718634.0,68.982,69.0992,68.9527,69.0797,718634.0
2024-07-18 13:00:00,70.73,70.78,70.64,70.75,217032.0,69.0797,69.1285,68.9918,69.0992,217032.0
2024-07-18 13:30:00,70.75,70.8,70.67,70.7,381051.0,69.0992,69.1481,69.0211,69.0504,381051.0
2024-07-18 14:00:00,70.69,70.69,70.55,70.57,251205.0,69.0406,69.0406,68.9039,68.9234,251205.0
2024-07-18 14:30:00,70.56,70.57,70.36,70.45,1373217.0,68.9137,68.9234,68.7183,68.8062,1373217.0
2024-07-18 15:00:00,70.45,70.47,70.24,70.31,1059653.0,68.8062,68.8258,68.6011,68.6695,1059653.0
2024-07-18 15:30:00,70.31,70.52,70.3,70.41,1154330.0,68.6695,68.8746,68.6597,68.7672,1154330.0
2024-07-19 09:30:00,70.22,70.32,70.21,70.28,424095.0,68.5816,68.6793,68.5718,68.6402,424095.0
2024-07-19 10:00:00,70.28,70.31,70.11,70.13,149236.0,68.6402,68.6695,68.4742,68.4937,149236.0
2024-07-19 10:30:00,70.14,70.17,70.07,70.12,173674.0,68.5035,68.5328,68.4351,68.4839,173674.0
2024-07-19 11:00:00,70.12,70.2,70.03,70.05,142755.0,68.4839,68.5621,68.396,68.4156,142755.0
2024-07-19 11:30:00,70.03,70.21,70.01,70.2,194353.0,68.396,68.5718,68.3765,68.5621,194353.0
2024-07-19 12:00:00,70.19,70.21,70.11,70.12,133706.0,68.5523,68.5718,68.4742,68.4839,133706.0
2024-07-19 12:30:00,70.12,70.12,70.04,70.06,113100.0,68.4839,68.4839,68.4058,68.4253,113100.0
2024-07-19 13:00:00,70.05,70.05,69.9,69.95,155666.0,68.4156,68.4156,68.2691,68.3179,155666.0
2024-07-19 13:30:00,69.95,70.01,69.93,70.0,82001.0,68.3179,68.3765,68.2984,68.3667,82001.0
2024-07-19 14:00:00,69.99,70.01,69.94,69.94,97428.0,68.357,68.3765,68.3081,68.3081,97428.0
2024-07-19 14:30:00,69.94,69.97,69.88,69.95,106745.0,68.3081,68.3374,68.2495,68.3179,106745.0
2024-07-19 15:00:00,69.95,70.07,69.95,70.04,214541.0,68.3179,68.4351,68.3179,68.4058,214541.0
2024-07-19 15:30:00,70.05,70.05,69.94,69.99,948316.0,68.4156,68.4156,68.3081,68.357,948316.0
2024-07-22 09:30:00,70.23,70.38,70.19,70.2,244104.0,68.5914,68.7379,68.5523,68.5621,244104.0
2024-07-22 10:00:00,70.21,70.28,70.17,70.25,181727.0,68.5718,68.6402,68.5328,68.6109,181727.0
2024-07-22 10:30:00,70.26,70.36,70.21,70.32,127499.0,68.6207,68.7183,68.5718,68.6793,127499.0
2024-07-22 11:00:00,70.33,70.39,70.17,70.17,123957.0,68.689,68.7476,68.5328,68.5328,123957.0
2024-07-22 11:30:00,70.17,70.18,70.05,70.1,134477.0,68.5328,68.5425,68.4156,68.4644,134477.0
2024-07-22 12:00:00,70.09,70.14,70.04,70.05,61918.0,68.4546,68.5035,68.4058,68.4156,61918.0
2024-07-22 12:30:00,70.05,70.13,70.01,70.09,109846.0,68.4156,68.4937,68.3765,68.4546,109846.0
2024-07-22 13:00:00,70.11,70.17,70.11,70.12,95308.0,68.4742,68.5328,68.4742,68.4839,95308.0
2024-07-22 13:30:00,70.12,70.18,70.1,70.13,63951.0,68.4839,68.5425,68.4644,68.4937,63951.0
2024-07-22 14:00:00,70.14,70.22,70.11,70.19,74296.0,68.5035,68.5816,68.4742,68.5523,74296.0
2024-07-22 14:30:00,70.19,70.26,70.19,70.23,84238.0,68.5523,68.6207,68.5523,68.5914,84238.0
2024-07-22 15:00:00,70.23,70.25,70.16,70.23,133921.0,68.5914,68.6109,68.523,68.5914,133921.0
2024-07-22 15:30:00,70.23,70.32,70.22,70.31,420490.0,68.5914,68.6793,68.5816,68.6695,420490.0
2024-07-23 09:30:00,70.13,70.16,70.01,70.13,264158.0,68.4937,68.523,68.3765,68.4937,264158.0
2024-07-23 10:00:00,70.14,70.27,70.13,70.26,162249.0,68.5035,68.6304,68.4937,68.6207,162249.0
2024-07-23 10:30:00,70.26,70.29,70.08,70.14,335635.0,68.6207,68.65,68.4449,68.5035,335635.0
2024-07-23 11:00:00,70.14,70.27,70.13,70.21,90200.0,68.5035,68.6304,68.4937,68.5718,90200.0
2024-07-23 11:30:00,70.22,70.27,70.21,70.25,250922.0,68.5816,68.6304,68.5718,68.6109,250922.0
2024-07-23 12:00:00,70.23,70.32,70.21,70.26,173650.0,68.5914,68.6793,68.5718,68.6207,173650.0
2024-07-23 12:30:00,70.27,70.35,70.24,70.31,149983.0,68.6304,68.7086,68.6011,68.6695,149983.0
2024-07-23 13:00:00,70.31,70.37,70.28,70.34,128879.0,68.6695,68.7281,68.6402,68.6988,128879.0
2024-07-23 13:30:00,70.33,70.37,70.29,70.34,79076.0,68.689,68.7281,68.65,68.6988,79076.0
2024-07-23 14:00:00,70.34,70.39,70.31,70.35,59347.0,68.6988,68.7476,68.6695,68.7086,59347.0
2024-07-23 14:30:00,70.35,70.39,70.33,70.38,37931.0,68.7086,68.7476,68.689,68.7379,37931.0
2024-07-23 15:00:00,70.38,70.42,70.34,70.39,98209.0,68.7379,68.7769,68.6988,68.7476,98209.0
2024-07-23 15:30:00,70.39,70.39,70.22,70.27,389210.0,68.7476,68.7476,68.5816,68.6304,389210.0
2024-07-24 09:30:00,69.79,69.84,69.63,69.7,302253.0,68.1616,68.2105,68.0054,68.0737,302253.0
2024-07-24 10:00:00,69.68,69.75,69.52,69.6,229662.0,68.0542,68.1226,67.8979,67.9761,229662.0
2024-07-24 10:30:00,69.59,69.61,69.45,69.59,228787.0,67.9663,67.9858,67.8296,67.9663,228787.0
2024-07-24 11:00:00,69.59,69.62,69.37,69.4,205613.0,67.9663,67.9956,67.7514,67.7807,205613.0
2024-07-24 11:30:00,69.4,69.49,69.39,69.4,167230.0,67.7807,67.8686,67.771,67.7807,167230.0
2024-07-24 12:00:00,69.4,69.44,69.32,69.39,144865.0,67.7807,67.8198,67.7026,67.771,144865.0
2024-07-24 12:30:00,69.39,69.42,69.3,69.37,117510.0,67.771,67.8003,67.6831,67.7514,117510.0
2024-07-24 13:00:00,69.38,69.42,69.33,69.36,95252.0,67.7612,67.8003,67.7124,67.7417,95252.0
2024-07-24 13:30:00,69.36,69.39,69.25,69.25,65666.0,67.7417,67.771,67.6342,67.6342,65666.0
2024-07-24 14:00:00,69.25,69.26,69.09,69.1,95037.0,67.6342,67.644,67.478,67.4877,95037.0
2024-07-24 14:30:00,69.1,69.12,68.91,68.95,143308.0,67.4877,67.5073,67.3022,67.3412,143308.0
2024-07-24 15:00:00,68.95,69.06,68.91,68.99,233543.0,67.3412,67.4487,67.3022,67.3803,233543.0
2024-07-24 15:30:00,68.98,69.1,68.86,68.88,561364.0,67.3705,67.4877,67.2533,67.2729,561364.0
2024-07-25 09:30:00,67.7,67.86,67.62,67.69,1677366.0,66.1204,66.2767,66.0423,66.1106,1677366.0
2024-07-25 10:00:00,67.69,67.8,67.42,67.8,1054293.0,66.1106,66.2181,65.8469,66.2181,1054293.0
2024-07-25 10:30:00,67.79,67.99,67.71,67.99,410045.0,66.2083,66.4036,66.1302,66.4036,410045.0
2024-07-25 11:00:00,67.98,68.07,67.9,68.01,363398.0,66.3939,66.4818,66.3157,66.4232,363398.0
2024-07-25 11:30:00,68.01,68.04,67.87,68.02,170380.0,66.4232,66.4525,66.2864,66.4329,170380.0
2024-07-25 12:00:00,68.03,68.23,67.97,68.23,230492.0,66.4427,66.638,66.3841,66.638,230492.0
2024-07-25 12:30:00,68.23,68.3,68.16,68.3,945002.0,66.638,66.7064,66.5697,66.7064,945002.0
2024-07-25 13:00:00,68.3,68.47,68.24,68.28,337162.0,66.7064,66.8724,66.6478,66.6869,337162.0
2024-07-25 13:30:00,68.28,68.31,68.2,68.25,154133.0,66.6869,66.7162,66.6087,66.6576,154133.0
2024-07-25 14:00:00,68.25,68.26,68.13,68.2,161117.0,66.6576,66.6673,66.5404,66.6087,161117.0
2024-07-25 14:30:00,68.2,68.25,68.03,68.03,139167.0,66.6087,66.6576,66.4427,66.4427,139167.0
2024-07-25 15:00:00,68.03,68.28,68.03,68.22,277204.0,66.4427,66.6869,66.4427,66.6283,277204.0
2024-07-25 15:30:00,68.23,68.25,67.76,67.8,929313.0,66.638,66.6576,66.179,66.2181,929313.0
2024-07-26 09:30:00,68.31,68.46,68.24,68.42,1059305.0,66.7162,66.8627,66.6478,66.8236,1059305.0
2024-07-26 10:00:00,68.43,68.54,68.32,68.49,379016.0,66.8334,66.9408,66.7259,66.892,379016.0
2024-07-26 10:30:00,68.5,68.57,68.4,68.56,209763.0,66.9017,66.9701,66.8041,66.9603,209763.0
2024-07-26 11:00:00,68.56,68.56,68.42,68.45,148329.0,66.9603,66.9603,66.8236,66.8529,148329.0
2024-07-26 11:30:00,68.46,68.63,68.46,68.62,134293.0,66.8627,67.0287,66.8627,67.0189,134293.0
2024-07-26 12:00:00,68.62,68.69,68.62,68.68,280377.0,67.0189,67.0873,67.0189,67.0775,280377.0
2024-07-26 12:30:00,68.67,68.81,68.65,68.81,63925.0,67.0678,67.2045,67.0482,67.2045,63925.0
2024-07-26 13:00:00,68.81,68.84,68.65,68.7,238096.0,67.2045,67.2338,67.0482,67.0971,238096.0
2024-07-26 13:30:00,68.69,68.7,68.51,68.56,150345.0,67.0873,67.0971,66.9115,66.9603,150345.0
2024-07-26 14:00:00,68.56,68.66,68.54,68.62,134629.0,66.9603,67.058,66.9408,67.0189,134629.0
2024-07-26 14:30:00,68.62,68.66,68.56,68.59,126965.0,67.0189,67.058,66.9603,66.9896,126965.0
2024-07-26 15:00:00,68.59,68.71,68.53,68.69,156778.0,66.9896,67.1068,66.931,67.0873,156778.0
2024-07-26 15:30:00,68.69,68.7,68.56,68.69,687826.0,67.0873,67.0971,66.9603,67.0873,687826.0
2024-07-29 09:30:00,68.9,68.94,68.77,68.82,559825.0,67.2924,67.3315,67.1654,67.2143,559825.0
2024-07-29 10:00:00,68.82,68.89,68.76,68.82,112562.0,67.2143,67.2826,67.1557,67.2143,112562.0
2024-07-29 10:30:00,68.83,68.83,68.7,68.72,129953.0,67.224,67.224,67.0971,67.1166,129953.0
2024-07-29 11:00:00,68.72,68.75,68.66,68.69,162701.0,67.1166,67.1459,67.058,67.0873,162701.0
2024-07-29 11:30:00,68.7,68.86,68.58,68.84,89486.0,67.0971,67.2533,66.9799,67.2338,89486.0
2024-07-29 12:00:00,68.85,68.93,68.84,68.87,359567.0,67.2436,67.3217,67.2338,67.2631,359567.0
2024-07-29 12:30:00,68.87,68.96,68.86,68.94,342890.0,67.2631,67.351,67.2533,67.3315,342890.0
2024-07-29 13:00:00,68.94,69.0,68.85,68.85,362865.0,67.3315,67.3901,67.2436,67.2436,362865.0
2024-07-29 13:30:00,68.86,68.93,68.82,68.85,371908.0,67.2533,67.3217,67.2143,67.2436,371908.0
2024-07-29 14:00:00,68.84,68.89,68.81,68.86,353474.0,67.2338,67.2826,67.2045,67.2533,353474.0
2024-07-29 14:30:00,68.85,68.86,68.77,68.84,452462.0,67.2436,67.2533,67.1654,67.2338,452462.0
2024-07-29 15:00:00,68.84,68.89,68.82,68.88,403027.0,67.2338,67.2826,67.2143,67.2729,403027.0
2024-07-29 15:30:00,68.88,68.94,68.79,68.85,804889.0,67.2729,67.3315,67.185,67.2436,804889.0
2024-07-30 09:30:00,69.05,69.18,69.04,69.1,248933.0,67.4389,67.5659,67.4291,67.4877,248933.0
2024-07-30 10:00:00,69.11,69.11,68.95,68.96,191066.0,67.4975,67.4975,67.3412,67.351,191066.0
2024-07-30 10:30:00,68.96,69.0,68.85,68.85,186870.0,67.351,67.3901,67.2436,67.2436,186870.0
2024-07-30 11:00:00,68.86,68.87,68.72,68.82,701823.0,67.2533,67.2631,67.1166,67.2143,701823.0
2024-07-30 11:30:00,68.81,68.83,68.69,68.74,138200.0,67.2045,67.224,67.0873,67.1361,138200.0
2024-07-30 12:00:00,68.73,68.81,68.69,68.81,239027.0,67.1264,67.2045,67.0873,67.2045,239027.0
2024-07-30 12:30:00,68.8,68.84,68.65,68.66,175530.0,67.1947,67.2338,67.0482,67.058,175530.0
2024-07-30 13:00:00,68.67,68.88,68.64,68.81,191144.0,67.0678,67.2729,67.0385,67.2045,191144.0
2024-07-30 13:30:00,68.81,68.91,68.79,68.84,216104.0,67.2045,67.3022,67.185,67.2338,216104.0
2024-07-30 14:00:00,68.84,68.91,68.83,68.89,105233.0,67.2338,67.3022,67.224,67.2826,105233.0
2024-07-30 14:30:00,68.9,68.9,68.8,68.83,65979.0,67.2924,67.2924,67.1947,67.224,65979.0
2024-07-30 15:00:00,68.82,68.88,68.77,68.87,119416.0,67.2143,67.2729,67.1654,67.2631,119416.0
2024-07-30 15:30:00,68.86,69.01,68.81,68.92,835524.0,67.2533,67.3998,67.2045,67.3119,835524.0
2024-07-31 09:30:00,71.0,71.0,70.64,70.69,434229.0,69.3434,69.3434,68.9918,69.0406,434229.0
2024-07-31 10:00:00,70.69,70.99,70.54,70.96,426604.0,69.0406,69.3336,68.8941,69.3043,426604.0
2024-07-31 10:30:00,70.96,71.05,70.8,70.92,425540.0,69.3043,69.3922,69.1481,69.2653,425540.0
2024-07-31 11:00:00,70.93,70.99,70.82,70.82,201176.0,69.275,69.3336,69.1676,69.1676,201176.0
2024-07-31 11:30:00,70.82,70.89,70.71,70.75,480634.0,69.1676,69.236,69.0602,69.0992,480634.0
2024-07-31 12:00:00,70.74,70.82,70.72,70.76,207972.0,69.0895,69.1676,69.0699,69.109,207972.0
2024-07-31 12:30:00,70.75,70.79,70.71,70.72,372510.0,69.0992,69.1383,69.0602,69.0699,372510.0
2024-07-31 13:00:00,70.72,70.77,70.64,70.67,311384.0,69.0699,69.1188,68.9918,69.0211,311384.0
2024-07-31 13:30:00,70.67,70.67,70.53,70.61,292395.0,69.0211,69.0211,68.8844,68.9625,292395.0
2024-07-31 14:00:00,70.62,70.76,70.51,70.75,343501.0,68.9723,69.109,68.8648,69.0992,343501.0
2024-07-31 14:30:00,70.75,71.15,70.73,71.14,207320.0,69.0992,69.4899,69.0797,69.4801,207320.0
2024-07-31 15:00:00,71.14,71.18,70.83,70.85,464430.0,69.4801,69.5192,69.1774,69.1969,464430.0
2024-07-31 15:30:00,70.84,71.19,70.76,70.98,1383535.0,69.1871,69.529,69.109,69.3239,1383535.0
2024-08-01 09:30:00,68.62,68.83,68.56,68.63,989191.0,67.0189,67.224,66.9603,67.0287,989191.0
2024-08-01 10:00:00,68.62,68.72,68.22,68.23,704811.0,67.0189,67.1166,66.6283,66.638,704811.0
2024-08-01 10:30:00,68.23,68.3,67.98,68.09,782646.0,66.638,66.7064,66.3939,66.5013,782646.0
2024-08-01 11:00:00,68.09,68.11,67.95,67.98,894684.0,66.5013,66.5208,66.3646,66.3939,894684.0
2024-08-01 11:30:00,67.98,68.09,67.85,67.93,417382.0,66.3939,66.5013,66.2669,66.345,417382.0
2024-08-01 12:00:00,67.92,68.0,67.78,67.86,355941.0,66.3353,66.4134,66.1985,66.2767,355941.0
2024-08-01 12:30:00,67.86,67.88,67.58,67.63,358272.0,66.2767,66.2962,66.0032,66.052,358272.0
2024-08-01 13:00:00,67.63,67.63,67.39,67.47,282688.0,66.052,66.052,65.8176,65.8958,282688.0
2024-08-01 13:30:00,67.46,67.46,67.02,67.43,529478.0,65.886,65.886,65.4563,65.8567,529478.0
2024-08-01 14:00:00,67.42,67.49,67.27,67.33,448017.0,65.8469,65.9153,65.7004,65.759,448017.0
2024-08-01 14:30:00,67.33,67.35,67.14,67.24,416910.0,65.759,65.7786,65.5735,65.6711,416910.0
2024-08-01 15:00:00,67.23,67.57,67.21,67.55,437171.0,65.6614,65.9934,65.6418,65.9739,437171.0
2024-08-01 15:30:00,67.55,67.62,67.43,67.58,1497751.0,65.9739,66.0423,65.8567,66.0032,1497751.0
2024-08-02 09:30:00,65.12,65.33,65.02,65.19,1333758.0,63.6006,63.8057,63.5029,63.669,1333758.0
2024-08-02 10:00:00,65.18,65.2,64.16,64.25,1659560.0,63.6592,63.6787,62.663,62.7509,1659560.0
2024-08-02 10:30:00,64.24,64.33,63.94,63.99,971538.0,62.7411,62.829,62.4481,62.497,971538.0
2024-08-02 11:00:00,64.0,64.05,63.84,64.02,736171.0,62.5067,62.5556,62.3505,62.5263,736171.0
2024-08-02 11:30:00,64.02,64.63,64.01,64.58,1167215.0,62.5263,63.122,62.5165,63.0732,1167215.0
2024-08-02 12:00:00,64.59,64.63,64.41,64.49,592843.0,63.083,63.122,62.9072,62.9853,592843.0
2024-08-02 12:30:00,64.48,64.58,64.25,64.29,435532.0,62.9755,63.0732,62.7509,62.79,435532.0
2024-08-02 13:00:00,64.3,64.55,64.18,64.52,755399.0,62.7997,63.0439,62.6825,63.0146,755399.0
2024-08-02 13:30:00,64.52,64.54,64.18,64.22,479819.0,63.0146,63.0341,62.6825,62.7216,479819.0
2024-08-02 14:00:00,64.22,64.46,64.12,64.46,619642.0,62.7216,62.956,62.6239,62.956,619642.0
2024-08-02 14:30:00,64.46,64.59,64.42,64.53,485373.0,62.956,63.083,62.9169,63.0244,485373.0
2024-08-02 15:00:00,64.53,64.61,64.44,64.58,537865.0,63.0244,63.1025,62.9365,63.0732,537865.0
2024-08-02 15:30:00,64.58,64.71,64.44,64.66,1958610.0,63.0732,63.2002,62.9365,63.1513,1958610.0
2024-08-05 09:30:00,60.77,61.98,60.62,61.74,4015309.0,59.3521,60.5339,59.2056,60.2995,4015309.0
2024-08-05 10:00:00,61.72,62.49,61.65,61.81,2756606.0,60.2799,61.032,60.2116,60.3678,2756606.0
2024-08-05 10:30:00,61.8,62.75,61.76,62.59,1738107.0,60.3581,61.2859,60.319,61.1296,1738107.0
2024-08-05 11:00:00,62.61,63.23,62.51,62.85,2858204.0,61.1492,61.7547,61.0515,61.3836,2858204.0
2024-08-05 11:30:00,62.84,63.57,62.8,63.43,1659408.0,61.3738,62.0868,61.3347,61.95,1659408.0
2024-08-05 12:00:00,63.42,63.87,63.36,63.72,1111880.0,61.9403,62.3798,61.8817,62.2333,1111880.0
2024-08-05 12:30:00,63.74,63.74,62.98,63.02,1227436.0,62.2528,62.2528,61.5105,61.5496,1227436.0
2024-08-05 13:00:00,63.01,63.47,63.0,63.39,1327822.0,61.5398,61.9891,61.5301,61.911,1327822.0
2024-08-05 13:30:00,63.4,63.62,63.38,63.58,546530.0,61.9207,62.1356,61.9012,62.0965,546530.0
2024-08-05 14:00:00,63.58,63.71,63.46,63.67,640239.0,62.0965,62.2235,61.9793,62.1844,640239.0
2024-08-05 14:30:00,63.66,63.71,63.46,63.57,1144200.0,62.1747,62.2235,61.9793,62.0868,1144200.0
2024-08-05 15:00:00,63.58,63.59,62.77,63.0,1547555.0,62.0965,62.1063,61.3054,61.5301,1547555.0
2024-08-05 15:30:00,62.99,63.45,62.98,63.45,4780203.0,61.5203,61.9696,61.5105,61.9696,4780203.0
2024-08-06 09:30:00,62.46,62.67,61.97,62.56,1642534.0,61.0027,61.2078,60.5241,61.1003,1642534.0
2024-08-06 10:00:00,62.56,63.09,62.46,62.59,1005247.0,61.1003,61.618,61.0027,61.1296,1005247.0
2024-08-06 10:30:00,62.59,63.32,62.44,63.0,1516267.0,61.1296,61.8426,60.9831,61.5301,1516267.0
2024-08-06 11:00:00,63.0,63.18,62.6,62.61,1306515.0,61.5301,61.7059,61.1394,61.1492,1306515.0
2024-08-06 11:30:00,62.61,63.0,62.59,62.94,808642.0,61.1492,61.5301,61.1296,61.4715,808642.0
2024-08-06 12:00:00,62.96,63.1,62.77,62.81,904071.0,61.491,61.6277,61.3054,61.3445,904071.0
2024-08-06 12:30:00,62.81,63.32,62.68,63.26,888277.0,61.3445,61.8426,61.2175,61.784,888277.0
2024-08-06 13:00:00,63.26,63.32,63.12,63.24,802237.0,61.784,61.8426,61.6473,61.7645,802237.0
2024-08-06 13:30:00,63.25,63.38,63.18,63.25,529602.0,61.7742,61.9012,61.7059,61.7742,529602.0
2024-08-06 14:00:00,63.26,63.57,63.17,63.57,1004838.0,61.784,62.0868,61.6961,62.0868,1004838.0
2024-08-06 14:30:00,63.57,63.63,63.36,63.4,596803.0,62.0868,62.1454,61.8817,61.9207,596803.0
2024-08-06 15:00:00,63.4,63.4,62.88,63.2,977335.0,61.9207,61.9207,61.4129,61.7254,977335.0
2024-08-06 15:30:00,63.19,63.36,63.08,63.17,2316949.0,61.7156,61.8817,61.6082,61.6961,2316949.0
2024-08-07 09:30:00,65.69,65.76,65.25,65.41,1509288.0,64.1573,64.2257,63.7276,63.8838,1509288.0
2024-08-07 10:00:00,65.42,65.92,65.36,65.8,1255338.0,63.8936,64.3819,63.835,64.2647,1255338.0
2024-08-07 10:30:00,65.8,65.85,65.6,65.74,1074449.0,64.2647,64.3136,64.0694,64.2061,1074449.0
2024-08-07 11:00:00,65.75,65.86,65.33,65.37,770720.0,64.2159,64.3233,63.8057,63.8448,770720.0
2024-08-07 11:30:00,65.37,65.52,65.16,65.5,783134.0,63.8448,63.9913,63.6397,63.9717,783134.0
2024-08-07 12:00:00,65.5,65.74,65.35,65.66,1456232.0,63.9717,64.2061,63.8252,64.128,1456232.0
2024-08-07 12:30:00,65.66,65.75,65.3,65.32,647624.0,64.128,64.2159,63.7764,63.7959,647624.0
2024-08-07 13:00:00,65.32,65.37,64.88,64.97,572381.0,63.7959,63.8448,63.3662,63.4541,572381.0
2024-08-07 13:30:00,64.96,65.27,64.76,64.81,483787.0,63.4443,63.7471,63.249,63.2978,483787.0
2024-08-07 14:00:00,64.81,64.85,64.44,64.53,1229709.0,63.2978,63.3369,62.9365,63.0244,1229709.0
2024-08-07 14:30:00,64.52,64.56,64.33,64.54,876129.0,63.0146,63.0537,62.829,63.0341,876129.0
2024-08-07 15:00:00,64.53,64.82,64.5,64.54,640454.0,63.0244,63.3076,62.9951,63.0341,640454.0
2024-08-07 15:30:00,64.53,64.55,64.12,64.19,1697136.0,63.0244,63.0439,62.6239,62.6923,1697136.0
2024-08-08 09:30:00,65.26,65.31,64.62,65.04,1100851.0,63.7373,63.7862,63.1123,63.5225,1100851.0
2024-08-08 10:00:00,65.04,65.35,64.97,65.34,867438.0,63.5225,63.8252,63.4541,63.8155,867438.0
2024-08-08 10:30:00,65.34,65.37,65.21,65.31,378685.0,63.8155,63.8448,63.6885,63.7862,378685.0
2024-08-08 11:00:00,65.3,65.49,65.13,65.41,520632.0,63.7764,63.962,63.6104,63.8838,520632.0
2024-08-08 11:30:00,65.41,65.57,65.37,65.56,1162714.0,63.8838,64.0401,63.8448,64.0303,1162714.0
2024-08-08 12:00:00,65.55,65.71,65.49,65.6,467638.0,64.0206,64.1768,63.962,64.0694,467638.0
2024-08-08 12:30:00,65.61,65.61,65.35,65.43,391796.0,64.0792,64.0792,63.8252,63.9034,391796.0
2024-08-08 13:00:00,65.43,65.56,65.3,65.56,336078.0,63.9034,64.0303,63.7764,64.0303,336078.0
2024-08-08 13:30:00,65.56,65.6,65.51,65.51,172526.0,64.0303,64.0694,63.9815,63.9815,172526.0
2024-08-08 14:00:00,65.51,65.69,65.48,65.56,288991.0,63.9815,64.1573,63.9522,64.0303,288991.0
2024-08-08 14:30:00,65.57,65.63,65.44,65.58,340385.0,64.0401,64.0987,63.9131,64.0499,340385.0
2024-08-08 15:00:00,65.57,65.58,65.39,65.48,385784.0,64.0401,64.0499,63.8643,63.9522,385784.0
2024-08-08 15:30:00,65.48,65.54,65.36,65.53,1216526.0,63.9522,64.0108,63.835,64.001,1216526.0
2024-08-09 09:30:00,64.87,65.14,64.76,64.81,609203.0,63.3564,63.6201,63.249,63.2978,609203.0
2024-08-09 10:00:00,64.8,65.0,64.74,64.83,417347.0,63.2881,63.4834,63.2295,63.3174,417347.0
2024-08-09 10:30:00,64.83,65.07,64.68,65.0,578401.0,63.3174,63.5518,63.1709,63.4834,578401.0
2024-08-09 11:00:00,65.01,65.11,64.9,64.91,261490.0,63.4932,63.5908,63.3857,63.3955,261490.0
2024-08-09 11:30:00,64.91,64.97,64.73,64.77,245426.0,63.3955,63.4541,63.2197,63.2588,245426.0
2024-08-09 12:00:00,64.77,64.83,64.71,64.81,285890.0,63.2588,63.3174,63.2002,63.2978,285890.0
2024-08-09 12:30:00,64.81,64.94,64.72,64.83,2204648.0,63.2978,63.4248,63.2099,63.3174,2204648.0
2024-08-09 13:00:00,64.84,65.22,64.83,65.22,1008848.0,63.3271,63.6983,63.3174,63.6983,1008848.0
2024-08-09 13:30:00,65.24,65.29,65.05,65.07,255091.0,63.7178,63.7666,63.5322,63.5518,255091.0
2024-08-09 14:00:00,65.07,65.11,65.0,65.05,128338.0,63.5518,63.5908,63.4834,63.5322,128338.0
2024-08-09 14:30:00,65.05,65.14,65.0,65.09,109996.0,63.5322,63.6201,63.4834,63.5713,109996.0
2024-08-09 15:00:00,65.09,65.21,65.05,65.15,321292.0,63.5713,63.6885,63.5322,63.6299,321292.0
2024-08-09 15:30:00,65.16,65.41,65.16,65.37,1133103.0,63.6397,63.8838,63.6397,63.8448,1133103.0
2024-08-12 09:30:00,65.4,65.76,65.33,65.4,1365240.0,63.8741,64.2257,63.8057,63.8741,1365240.0
2024-08-12 10:00:00,65.39,65.86,65.39,65.8,541531.0,63.8643,64.3233,63.8643,64.2647,541531.0
2024-08-12 10:30:00,65.79,65.97,65.79,65.92,227263.0,64.255,64.4308,64.255,64.3819,227263.0
2024-08-12 11:00:00,65.92,66.08,65.58,65.67,664432.0,64.3819,64.5382,64.0499,64.1378,664432.0
2024-08-12 11:30:00,65.67,65.97,65.6,65.95,304566.0,64.1378,64.4308,64.0694,64.4112,304566.0
2024-08-12 12:00:00,65.95,65.96,65.79,65.92,306475.0,64.4112,64.421,64.255,64.3819,306475.0
2024-08-12 12:30:00,65.92,65.96,65.73,65.73,235002.0,64.3819,64.421,64.1964,64.1964,235002.0
2024-08-12 13:00:00,65.73,65.91,65.68,65.86,161494.0,64.1964,64.3722,64.1475,64.3233,161494.0
2024-08-12 13:30:00,65.84,65.87,65.68,65.78,140235.0,64.3038,64.3331,64.1475,64.2452,140235.0
2024-08-12 14:00:00,65.78,65.83,65.73,65.77,203559.0,64.2452,64.294,64.1964,64.2354,203559.0
2024-08-12 14:30:00,65.76,65.82,65.72,65.78,161278.0,64.2257,64.2843,64.1866,64.2452,161278.0
2024-08-12 15:00:00,65.78,65.79,65.7,65.74,251012.0,64.2452,64.255,64.1671,64.2061,251012.0
2024-08-12 15:30:00,65.73,65.79,65.63,65.75,996267.0,64.1964,64.255,64.0987,64.2159,996267.0
2024-08-13 09:30:00,67.0,67.25,66.94,67.2,804541.0,65.4367,65.6809,65.3781,65.6321,804541.0
2024-08-13 10:00:00,67.21,67.34,67.13,67.34,552513.0,65.6418,65.7688,65.5637,65.7688,552513.0
2024-08-13 10:30:00,67.34,67.47,67.15,67.45,349693.0,65.7688,65.8958,65.5832,65.8762,349693.0
2024-08-13 11:00:00,67.45,67.5,67.41,67.45,328537.0,65.8762,65.9251,65.8372,65.8762,328537.0
2024-08-13 11:30:00,67.45,67.52,67.41,67.5,211547.0,65.8762,65.9446,65.8372,65.9251,211547.0
2024-08-13 12:00:00,67.51,67.52,67.37,67.45,277209.0,65.9348,65.9446,65.7981,65.8762,277209.0
2024-08-13 12:30:00,67.45,67.62,67.4,67.6,189746.0,65.8762,66.0423,65.8274,66.0227,189746.0
2024-08-13 13:00:00,67.61,67.62,67.45,67.48,131857.0,66.0325,66.0423,65.8762,65.9055,131857.0
2024-08-13 13:30:00,67.47,67.48,67.19,67.2,1312073.0,65.8958,65.9055,65.6223,65.6321,1312073.0
2024-08-13 14:00:00,67.19,67.37,67.14,67.36,330192.0,65.6223,65.7981,65.5735,65.7883,330192.0
2024-08-13 14:30:00,67.36,67.54,67.35,67.54,209113.0,65.7883,65.9641,65.7786,65.9641,209113.0
2024-08-13 15:00:00,67.54,67.58,67.46,67.56,353506.0,65.9641,66.0032,65.886,65.9837,353506.0
2024-08-13 15:30:00,67.56,67.71,67.54,67.58,1081796.0,65.9837,66.1302,65.9641,66.0032,1081796.0
2024-08-14 09:30:00,67.51,67.55,67.31,67.36,363122.0,65.9348,65.9739,65.7395,65.7883,363122.0
2024-08-14 10:00:00,67.35,67.46,67.22,67.39,435249.0,65.7786,65.886,65.6516,65.8176,435249.0
2024-08-14 10:30:00,67.39,67.45,67.13,67.41,320418.0,65.8176,65.8762,65.5637,65.8372,320418.0
2024-08-14 11:00:00,67.41,67.5,67.35,67.49,1005467.0,65.8372,65.9251,65.7786,65.9153,1005467.0
2024-08-14 11:30:00,67.5,67.64,67.48,67.62,195970.0,65.9251,66.0618,65.9055,66.0423,195970.0
2024-08-14 12:00:00,67.62,67.63,67.38,67.43,470506.0,66.0423,66.052,65.8079,65.8567,470506.0
2024-08-14 12:30:00,67.44,67.56,67.41,67.56,86760.0,65.8665,65.9837,65.8372,65.9837,86760.0
2024-08-14 13:00:00,67.55,67.63,67.47,67.52,102988.0,65.9739,66.052,65.8958,65.9446,102988.0
2024-08-14 13:30:00,67.52,67.63,67.49,67.58,199799.0,65.9446,66.052,65.9153,66.0032,199799.0
2024-08-14 14:00:00,67.58,67.58,67.49,67.56,319963.0,66.0032,66.0032,65.9153,65.9837,319963.0
2024-08-14 14:30:00,67.56,67.7,67.55,67.69,152076.0,65.9837,66.1204,65.9739,66.1106,152076.0
2024-08-14 15:00:00,67.69,67.7,67.55,67.61,173352.0,66.1106,66.1204,65.9739,66.0325,173352.0
2024-08-14 15:30:00,67.61,67.77,67.58,67.69,879346.0,66.0325,66.1888,66.0032,66.1106,879346.0
2024-08-15 09:30:00,68.61,68.92,68.57,68.88,510135.0,67.0092,67.3119,66.9701,67.2729,510135.0
2024-08-15 10:00:00,68.88,69.0,68.68,68.94,208656.0,67.2729,67.3901,67.0775,67.3315,208656.0
2024-08-15 10:30:00,68.93,69.01,68.86,68.89,193983.0,67.3217,67.3998,67.2533,67.2826,193983.0
2024-08-15 11:00:00,68.9,68.98,68.86,68.88,151482.0,67.2924,67.3705,67.2533,67.2729,151482.0
2024-08-15 11:30:00,68.88,69.05,68.83,69.04,210056.0,67.2729,67.4389,67.224,67.4291,210056.0
2024-08-15 12:00:00,69.03,69.2,69.02,69.18,244246.0,67.4194,67.5854,67.4096,67.5659,244246.0
2024-08-15 12:30:00,69.18,69.19,68.99,69.06,156962.0,67.5659,67.5756,67.3803,67.4487,156962.0
2024-08-15 13:00:00,69.06,69.09,68.99,69.06,168032.0,67.4487,67.478,67.3803,67.4487,168032.0
2024-08-15 13:30:00,69.06,69.13,69.06,69.11,194502.0,67.4487,67.517,67.4487,67.4975,194502.0
2024-08-15 14:00:00,69.11,69.13,69.03,69.12,263731.0,67.4975,67.517,67.4194,67.5073,263731.0
2024-08-15 14:30:00,69.12,69.12,69.04,69.08,120866.0,67.5073,67.5073,67.4291,67.4682,120866.0
2024-08-15 15:00:00,69.09,69.12,69.03,69.09,216122.0,67.478,67.5073,67.4194,67.478,216122.0
2024-08-15 15:30:00,69.09,69.12,68.93,69.01,675320.0,67.478,67.5073,67.3217,67.3998,675320.0
2024-08-16 09:30:00,69.17,69.35,69.11,69.32,251172.0,67.5561,67.7319,67.4975,67.7026,251172.0
2024-08-16 10:00:00,69.31,69.47,69.26,69.29,124472.0,67.6928,67.8491,67.644,67.6733,124472.0
2024-08-16 10:30:00,69.27,69.34,69.08,69.24,1966568.0,67.6538,67.7221,67.4682,67.6245,1966568.0
2024-08-16 11:00:00,69.24,69.33,69.2,69.24,531429.0,67.6245,67.7124,67.5854,67.6245,531429.0
2024-08-16 11:30:00,69.25,69.35,69.21,69.32,440981.0,67.6342,67.7319,67.5952,67.7026,440981.0
2024-08-16 12:00:00,69.31,69.4,69.28,69.38,399346.0,67.6928,67.7807,67.6635,67.7612,399346.0
2024-08-16 12:30:00,69.39,69.57,69.36,69.53,342078.0,67.771,67.9468,67.7417,67.9077,342078.0
2024-08-16 13:00:00,69.53,69.54,69.44,69.5,66948.0,67.9077,67.9175,67.8198,67.8784,66948.0
2024-08-16 13:30:00,69.5,69.52,69.41,69.48,636402.0,67.8784,67.8979,67.7905,67.8589,636402.0
2024-08-16 14:00:00,69.48,69.49,69.38,69.42,207369.0,67.8589,67.8686,67.7612,67.8003,207369.0
2024-08-16 14:30:00,69.42,69.5,69.41,69.47,223428.0,67.8003,67.8784,67.7905,67.8491,223428.0
2024-08-16 15:00:00,69.47,69.49,69.4,69.41,79485.0,67.8491,67.8686,67.7807,67.7905,79485.0
2024-08-16 15:30:00,69.42,69.42,69.28,69.38,466318.0,67.8003,67.8003,67.6635,67.7612,466318.0
2024-08-19 09:30:00,69.87,70.06,69.85,70.03,307182.0,68.2398,68.4253,68.2202,68.396,307182.0
2024-08-19 10:00:00,70.05,70.16,69.95,70.11,364195.0,68.4156,68.523,68.3179,68.4742,364195.0
2024-08-19 10:30:00,70.12,70.31,70.11,70.24,135644.0,68.4839,68.6695,68.4742,68.6011,135644.0
2024-08-19 11:00:00,70.25,70.29,70.21,70.26,204075.0,68.6109,68.65,68.5718,68.6207,204075.0
2024-08-19 11:30:00,70.26,70.3,70.09,70.14,175099.0,68.6207,68.6597,68.4546,68.5035,175099.0
2024-08-19 12:00:00,70.14,70.22,70.1,70.2,189892.0,68.5035,68.5816,68.4644,68.5621,189892.0
2024-08-19 12:30:00,70.2,70.26,70.15,70.23,118110.0,68.5621,68.6207,68.5132,68.5914,118110.0
2024-08-19 13:00:00,70.24,70.27,70.22,70.23,111221.0,68.6011,68.6304,68.5816,68.5914,111221.0
2024-08-19 13:30:00,70.23,70.38,70.19,70.37,122279.0,68.5914,68.7379,68.5523,68.7281,122279.0
2024-08-19 14:00:00,70.37,70.41,70.33,70.37,110454.0,68.7281,68.7672,68.689,68.7281,110454.0
2024-08-19 14:30:00,70.37,70.46,70.35,70.41,110903.0,68.7281,68.816,68.7086,68.7672,110903.0
2024-08-19 15:00:00,70.4,70.43,70.37,70.4,235449.0,68.7574,68.7867,68.7281,68.7574,235449.0
2024-08-19 15:30:00,70.4,70.43,70.27,70.33,521343.0,68.7574,68.7867,68.6304,68.689,521343.0
2024-08-20 09:30:00,70.11,70.38,70.09,70.38,324151.0,68.4742,68.7379,68.4546,68.7379,324151.0
2024-08-20 10:00:00,70.38,70.43,70.08,70.16,247572.0,68.7379,68.7867,68.4449,68.523,247572.0
2024-08-20 10:30:00,70.15,70.21,70.04,70.1,240041.0,68.5132,68.5718,68.4058,68.4644,240041.0
2024-08-20 11:00:00,70.1,70.19,70.04,70.07,118967.0,68.4644,68.5523,68.4058,68.4351,118967.0
2024-08-20 11:30:00,70.04,70.21,70.02,70.21,122875.0,68.4058,68.5718,68.3863,68.5718,122875.0
2024-08-20 12:00:00,70.21,70.25,70.05,70.12,265316.0,68.5718,68.6109,68.4156,68.4839,265316.0
2024-08-20 12:30:00,70.12,70.16,70.01,70.01,617144.0,68.4839,68.523,68.3765,68.3765,617144.0
2024-08-20 13:00:00,70.01,70.11,69.91,70.03,296932.0,68.3765,68.4742,68.2788,68.396,296932.0
2024-08-20 13:30:00,70.03,70.1,70.0,70.08,96528.0,68.396,68.4644,68.3667,68.4449,96528.0
2024-08-20 14:00:00,70.07,70.25,70.06,70.19,149056.0,68.4351,68.6109,68.4253,68.5523,149056.0
2024-08-20 14:30:00,70.19,70.25,70.18,70.22,84018.0,68.5523,68.6109,68.5425,68.5816,84018.0
2024-08-20 15:00:00,70.22,70.24,70.14,70.15,450402.0,68.5816,68.6011,68.5035,68.5132,450402.0
2024-08-20 15:30:00,70.16,70.19,69.99,70.0,581899.0,68.523,68.5523,68.357,68.3667,581899.0
2024-08-21 09:30:00,70.88,70.92,70.69,70.76,416047.0,69.2262,69.2653,69.0406,69.109,416047.0
2024-08-21 10:00:00,70.76,70.86,70.65,70.78,554066.0,69.109,69.2067,69.0016,69.1285,554066.0
2024-08-21 10:30:00,70.78,70.95,70.58,70.66,508127.0,69.1285,69.2946,68.9332,69.0113,508127.0
2024-08-21 11:00:00,70.63,70.82,70.57,70.77,115327.0,68.982,69.1676,68.9234,69.1188,115327.0
2024-08-21 11:30:00,70.77,70.82,70.62,70.65,178135.0,69.1188,69.1676,68.9723,69.0016,178135.0
2024-08-21 12:00:00,70.65,70.73,70.52,70.7,714468.0,69.0016,69.0797,68.8746,69.0504,714468.0
2024-08-21 12:30:00,70.69,70.82,70.67,70.8,114322.0,69.0406,69.1676,69.0211,69.1481,114322.0
2024-08-21 13:00:00,70.81,70.81,70.64,70.66,165047.0,69.1578,69.1578,68.9918,69.0113,165047.0
2024-08-21 13:30:00,70.66,70.73,70.63,70.71,144366.0,69.0113,69.0797,68.982,69.0602,144366.0
2024-08-21 14:00:00,70.72,70.99,70.72,70.98,349087.0,69.0699,69.3336,69.0699,69.3239,349087.0
2024-08-21 14:30:00,70.98,71.02,70.83,70.91,206529.0,69.3239,69.3629,69.1774,69.2555,206529.0
2024-08-21 15:00:00,70.91,70.93,70.78,70.91,351757.0,69.2555,69.275,69.1285,69.2555,351757.0
2024-08-21 15:30:00,70.9,70.9,70.78,70.86,779566.0,69.2457,69.2457,69.1285,69.2067,779566.0
2024-08-22 09:30:00,71.25,71.31,71.08,71.16,546483.0,69.5876,69.6462,69.4215,69.4997,546483.0
2024-08-22 10:00:00,71.16,71.16,70.94,71.07,323420.0,69.4997,69.4997,69.2848,69.4118,323420.0
2024-08-22 10:30:00,71.07,71.07,70.84,70.85,192308.0,69.4118,69.4118,69.1871,69.1969,192308.0
2024-08-22 11:00:00,70.85,70.96,70.73,70.76,223806.0,69.1969,69.3043,69.0797,69.109,223806.0
2024-08-22 11:30:00,70.76,70.79,70.53,70.62,326082.0,69.109,69.1383,68.8844,68.9723,326082.0
2024-08-22 12:00:00,70.61,70.82,70.6,70.78,204569.0,68.9625,69.1676,68.9527,69.1285,204569.0
2024-08-22 12:30:00,70.81,70.81,70.48,70.53,300714.0,69.1578,69.1578,68.8355,68.8844,300714.0
2024-08-22 13:00:00,70.53,70.63,70.46,70.55,211972.0,68.8844,68.982,68.816,68.9039,211972.0
2024-08-22 13:30:00,70.54,70.55,70.28,70.32,289562.0,68.8941,68.9039,68.6402,68.6793,289562.0
2024-08-22 14:00:00,70.31,70.55,70.28,70.53,311698.0,68.6695,68.9039,68.6402,68.8844,311698.0
2024-08-22 14:30:00,70.53,70.58,70.41,70.42,149470.0,68.8844,68.9332,68.7672,68.7769,149470.0
2024-08-22 15:00:00,70.42,70.58,70.39,70.4,267468.0,68.7769,68.9332,68.7476,68.7574,267468.0
2024-08-22 15:30:00,70.41,70.43,70.19,70.3,883115.0,68.7672,68.7867,68.5523,68.6597,883115.0
2024-08-23 09:30:00,71.19,71.33,71.1,71.28,471893.0,69.529,69.6657,69.4411,69.6169,471893.0
2024-08-23 10:00:00,71.3,71.9,71.28,71.77,535058.0,69.6364,70.2224,69.6169,70.0954,535058.0
2024-08-23 10:30:00,71.76,71.83,71.35,71.56,304701.0,70.0857,70.154,69.6852,69.8903,304701.0
2024-08-23 11:00:00,71.55,71.78,71.47,71.7,211674.0,69.8806,70.1052,69.8024,70.0271,211674.0
2024-08-23 11:30:00,71.7,71.78,71.46,71.46,156920.0,70.0271,70.1052,69.7927,69.7927,156920.0
2024-08-23 12:00:00,71.46,71.48,71.27,71.32,246397.0,69.7927,69.8122,69.6071,69.6559,246397.0
2024-08-23 12:30:00,71.32,71.56,71.28,71.53,556285.0,69.6559,69.8903,69.6169,69.861,556285.0
2024-08-23 13:00:00,71.51,71.65,71.48,71.64,96905.0,69.8415,69.9782,69.8122,69.9685,96905.0
2024-08-23 13:30:00,71.65,71.7,71.59,71.62,78681.0,69.9782,70.0271,69.9196,69.9489,78681.0
2024-08-23 14:00:00,71.62,71.74,71.58,71.7,112912.0,69.9489,70.0661,69.9099,70.0271,112912.0
2024-08-23 14:30:00,71.7,71.76,71.63,71.72,135041.0,70.0271,70.0857,69.9587,70.0466,135041.0
2024-08-23 15:00:00,71.72,71.93,71.68,71.92,429405.0,70.0466,70.2517,70.0075,70.2419,429405.0
2024-08-23 15:30:00,71.92,72.04,71.89,71.92,1356373.0,70.2419,70.3591,70.2126,70.2419,1356373.0
2024-08-26 09:30:00,71.38,71.51,71.33,71.49,343329.0,69.7145,69.8415,69.6657,69.822,343329.0
2024-08-26 10:00:00,71.49,71.51,71.32,71.4,200818.0,69.822,69.8415,69.6559,69.7341,200818.0
2024-08-26 10:30:00,71.4,71.41,71.18,71.31,231583.0,69.7341,69.7438,69.5192,69.6462,231583.0
2024-08-26 11:00:00,71.31,71.34,71.15,71.18,128922.0,69.6462,69.6755,69.4899,69.5192,128922.0
2024-08-26 11:30:00,71.18,71.19,71.01,71.05,160531.0,69.5192,69.529,69.3532,69.3922,160531.0
2024-08-26 12:00:00,71.04,71.19,71.0,71.16,1889951.0,69.3825,69.529,69.3434,69.4997,1889951.0
2024-08-26 12:30:00,71.16,71.19,71.12,71.17,92247.0,69.4997,69.529,69.4606,69.5094,92247.0
2024-08-26 13:00:00,71.17,71.2,71.08,71.09,212747.0,69.5094,69.5387,69.4215,69.4313,212747.0
2024-08-26 13:30:00,71.09,71.1,70.91,70.94,141695.0,69.4313,69.4411,69.2555,69.2848,141695.0
2024-08-26 14:00:00,70.94,71.05,70.9,71.05,250571.0,69.2848,69.3922,69.2457,69.3922,250571.0
2024-08-26 14:30:00,71.05,71.13,71.02,71.11,319250.0,69.3922,69.4704,69.3629,69.4508,319250.0
2024-08-26 15:00:00,71.1,71.12,71.05,71.06,301420.0,69.4411,69.4606,69.3922,69.402,301420.0
2024-08-26 15:30:00,71.05,71.08,70.98,71.05,961037.0,69.3922,69.4215,69.3239,69.3922,961037.0
2024-08-27 09:30:00,71.58,71.67,71.49,71.58,321250.0,69.9099,69.9978,69.822,69.9099,321250.0
2024-08-27 10:00:00,71.61,71.76,71.54,71.73,294221.0,69.9392,70.0857,69.8708,70.0564,294221.0
2024-08-27 10:30:00,71.72,71.75,71.62,71.73,142486.0,70.0466,70.0759,69.9489,70.0564,142486.0
2024-08-27 11:00:00,71.77,71.78,71.6,71.62,84358.0,70.0954,70.1052,69.9294,69.9489,84358.0
2024-08-27 11:30:00,71.61,71.7,71.55,71.7,194070.0,69.9392,70.0271,69.8806,70.0271,194070.0
2024-08-27 12:00:00,71.69,71.75,71.63,71.72,143093.0,70.0173,70.0759,69.9587,70.0466,143093.0
2024-08-27 12:30:00,71.72,71.76,71.66,71.69,134407.0,70.0466,70.0857,69.988,70.0173,134407.0
2024-08-27 13:00:00,71.69,71.89,71.68,71.87,213983.0,70.0173,70.2126,70.0075,70.1931,213983.0
2024-08-27 13:30:00,71.87,71.9,71.82,71.85,71715.0,70.1931,70.2224,70.1443,70.1736,71715.0
2024-08-27 14:00:00,71.86,71.91,71.84,71.88,184606.0,70.1833,70.2322,70.1638,70.2029,184606.0
2024-08-27 14:30:00,71.88,71.91,71.83,71.86,93269.0,70.2029,70.2322,70.154,70.1833,93269.0
2024-08-27 15:00:00,71.85,71.86,71.8,71.82,95959.0,70.1736,70.1833,70.1247,70.1443,95959.0
2024-08-27 15:30:00,71.83,71.86,71.71,71.75,345952.0,70.154,70.1833,70.0368,70.0759,345952.0
2024-08-28 09:30:00,71.91,72.09,71.88,72.05,225261.0,70.2322,70.408,70.2029,70.3689,225261.0
2024-08-28 10:00:00,72.03,72.1,71.96,72.05,157649.0,70.3494,70.4177,70.281,70.3689,157649.0
2024-08-28 10:30:00,72.05,72.08,71.9,71.91,162495.0,70.3689,70.3982,70.2224,70.2322,162495.0
2024-08-28 11:00:00,71.91,71.92,71.71,71.74,281404.0,70.2322,70.2419,70.0368,70.0661,281404.0
2024-08-28 11:30:00,71.74,71.76,71.68,71.73,1039935.0,70.0661,70.0857,70.0075,70.0564,1039935.0
2024-08-28 12:00:00,71.73,71.73,71.46,71.51,3110787.0,70.0564,70.0564,69.7927,69.8415,3110787.0
2024-08-28 12:30:00,71.51,71.58,71.49,71.55,761087.0,69.8415,69.9099,69.822,69.8806,761087.0
2024-08-28 13:00:00,71.55,71.57,71.41,71.44,785893.0,69.8806,69.9001,69.7438,69.7731,785893.0
2024-08-28 13:30:00,71.43,71.47,71.14,71.15,836606.0,69.7634,69.8024,69.4801,69.4899,836606.0
2024-08-28 14:00:00,71.16,71.25,71.12,71.19,583031.0,69.4997,69.5876,69.4606,69.529,583031.0
2024-08-28 14:30:00,71.2,71.48,71.17,71.47,306459.0,69.5387,69.8122,69.5094,69.8024,306459.0
2024-08-28 15:00:00,71.47,71.54,71.36,71.52,207526.0,69.8024,69.8708,69.695,69.8513,207526.0
2024-08-28 15:30:00,71.52,71.55,71.39,71.41,736585.0,69.8513,69.8806,69.7243,69.7438,736585.0
2024-08-29 09:30:00,71.8,71.96,71.73,71.9,265954.0,70.1247,70.281,70.0564,70.2224,265954.0
2024-08-29 10:00:00,71.9,71.99,71.82,71.95,195432.0,70.2224,70.3103,70.1443,70.2712,195432.0
2024-08-29 10:30:00,71.95,71.96,71.83,71.85,143128.0,70.2712,70.281,70.154,70.1736,143128.0
2024-08-29 11:00:00,71.86,71.94,71.78,71.88,90421.0,70.1833,70.2615,70.1052,70.2029,90421.0
2024-08-29 11:30:00,71.89,72.14,71.87,72.13,271955.0,70.2126,70.4568,70.1931,70.447,271955.0
2024-08-29 12:00:00,72.13,72.22,72.13,72.2,163068.0,70.447,70.5349,70.447,70.5154,163068.0
2024-08-29 12:30:00,72.2,72.26,72.14,72.15,90529.0,70.5154,70.574,70.4568,70.4666,90529.0
2024-08-29 13:00:00,72.15,72.15,71.98,72.0,90251.0,70.4666,70.4666,70.3005,70.3201,90251.0
2024-08-29 13:30:00,72.0,72.02,71.89,71.99,230039.0,70.3201,70.3396,70.2126,70.3103,230039.0
2024-08-29 14:00:00,71.98,71.99,71.76,71.78,471469.0,70.3005,70.3103,70.0857,70.1052,471469.0
2024-08-29 14:30:00,71.78,71.82,71.4,71.53,648038.0,70.1052,70.1443,69.7341,69.861,648038.0
2024-08-29 15:00:00,71.53,71.59,71.41,71.56,491007.0,69.861,69.9196,69.7438,69.8903,491007.0
2024-08-29 15:30:00,71.56,71.65,71.47,71.52,707904.0,69.8903,69.9782,69.8024,69.8513,707904.0
2024-08-30 09:30:00,72.22,72.33,72.13,72.18,425415.0,70.5349,70.6424,70.447,70.4959,425415.0
2024-08-30 10:00:00,72.18,72.3,72.1,72.11,314008.0,70.4959,70.6131,70.4177,70.4275,314008.0
2024-08-30 10:30:00,72.11,72.22,71.96,72.0,331964.0,70.4275,70.5349,70.281,70.3201,331964.0
2024-08-30 11:00:00,72.0,72.02,71.9,71.92,176582.0,70.3201,70.3396,70.2224,70.2419,176582.0
2024-08-30 11:30:00,71.91,71.92,71.78,71.87,165409.0,70.2322,70.2419,70.1052,70.1931,165409.0
2024-08-30 12:00:00,71.86,71.93,71.77,71.83,164228.0,70.1833,70.2517,70.0954,70.154,164228.0
2024-08-30 12:30:00,71.84,71.88,71.69,71.84,128019.0,70.1638,70.2029,70.0173,70.1638,128019.0
2024-08-30 13:00:00,71.84,71.86,71.73,71.74,137346.0,70.1638,70.1833,70.0564,70.0661,137346.0
2024-08-30 13:30:00,71.75,71.8,71.72,71.73,179380.0,70.0759,70.1247,70.0466,70.0564,179380.0
2024-08-30 14:00:00,71.73,71.9,71.71,71.82,107169.0,70.0564,70.2224,70.0368,70.1443,107169.0
2024-08-30 14:30:00,71.81,71.96,71.8,71.96,204804.0,70.1345,70.281,70.1247,70.281,204804.0
2024-08-30 15:00:00,71.96,72.02,71.89,71.99,210387.0,70.281,70.3396,70.2126,70.3103,210387.0
2024-08-30 15:30:00,72.0,72.08,71.9,71.94,2485882.0,70.3201,70.3982,70.2224,70.2615,2485882.0
2024-09-03 09:30:00,71.78,72.05,71.7,71.77,821050.0,70.1052,70.3689,70.0271,70.0954,821050.0
2024-09-03 10:00:00,71.76,71.76,71.41,71.52,483337.0,70.0857,70.0857,69.7438,69.8513,483337.0
2024-09-03 10:30:00,71.52,71.52,71.23,71.25,976096.0,69.8513,69.8513,69.568,69.5876,976096.0
2024-09-03 11:00:00,71.25,71.47,71.22,71.34,174187.0,69.5876,69.8024,69.5583,69.6755,174187.0
2024-09-03 11:30:00,71.35,71.45,71.26,71.36,162427.0,69.6852,69.7829,69.5973,69.695,162427.0
2024-09-03 12:00:00,71.36,71.5,71.34,71.41,516586.0,69.695,69.8317,69.6755,69.7438,516586.0
2024-09-03 12:30:00,71.41,71.42,71.31,71.33,200896.0,69.7438,69.7536,69.6462,69.6657,200896.0
2024-09-03 13:00:00,71.33,71.43,71.28,71.39,158611.0,69.6657,69.7634,69.6169,69.7243,158611.0
2024-09-03 13:30:00,71.38,71.38,71.2,71.21,170508.0,69.7145,69.7145,69.5387,69.5485,170508.0
2024-09-03 14:00:00,71.22,71.22,71.06,71.09,261945.0,69.5583,69.5583,69.402,69.4313,261945.0
2024-09-03 14:30:00,71.09,71.17,71.03,71.05,328060.0,69.4313,69.5094,69.3727,69.3922,328060.0
2024-09-03 15:00:00,71.05,71.14,71.01,71.04,441057.0,69.3922,69.4801,69.3532,69.3825,441057.0
2024-09-03 15:30:00,71.04,71.08,70.71,70.89,1269433.0,69.3825,69.4215,69.0602,69.236,1269433.0
2024-09-04 09:30:00,69.88,70.22,69.82,70.16,362567.0,68.2495,68.5816,68.1909,68.523,362567.0
2024-09-04 10:00:00,70.17,70.38,69.92,70.32,713982.0,68.5328,68.7379,68.2886,68.6793,713982.0
2024-09-04 10:30:00,70.33,70.54,70.29,70.51,207759.0,68.689,68.8941,68.65,68.8648,207759.0
2024-09-04 11:00:00,70.52,70.58,70.23,70.23,323299.0,68.8746,68.9332,68.5914,68.5914,323299.0
2024-09-04 11:30:00,70.23,70.32,70.16,70.26,441028.0,68.5914,68.6793,68.523,68.6207,441028.0
2024-09-04 12:00:00,70.25,70.29,70.1,70.29,293229.0,68.6109,68.65,68.4644,68.65,293229.0
2024-09-04 12:30:00,70.28,70.43,70.24,70.34,232316.0,68.6402,68.7867,68.6011,68.6988,232316.0
2024-09-04 13:00:00,70.34,70.35,70.16,70.18,139686.0,68.6988,68.7086,68.523,68.5425,139686.0
2024-09-04 13:30:00,70.18,70.24,70.05,70.09,134850.0,68.5425,68.6011,68.4156,68.4546,134850.0
2024-09-04 14:00:00,70.1,70.14,70.02,70.14,190485.0,68.4644,68.5035,68.3863,68.5035,190485.0
2024-09-04 14:30:00,70.13,70.18,70.0,70.02,296089.0,68.4937,68.5425,68.3667,68.3863,296089.0
2024-09-04 15:00:00,70.01,70.09,69.97,70.08,331578.0,68.3765,68.4546,68.3374,68.4449,331578.0
2024-09-04 15:30:00,70.07,70.19,70.0,70.16,681967.0,68.4351,68.5523,68.3667,68.523,681967.0
2024-09-05 09:30:00,70.37,70.51,70.22,70.46,355709.0,68.7281,68.8648,68.5816,68.816,355709.0
2024-09-05 10:00:00,70.48,70.7,70.41,70.59,480904.0,68.8355,69.0504,68.7672,68.943,480904.0
2024-09-05 10:30:00,70.61,70.64,70.37,70.43,325698.0,68.9625,68.9918,68.7281,68.7867,325698.0
2024-09-05 11:00:00,70.44,70.47,70.27,70.27,393349.0,68.7965,68.8258,68.6304,68.6304,393349.0
2024-09-05 11:30:00,70.28,70.35,70.16,70.16,138268.0,68.6402,68.7086,68.523,68.523,138268.0
2024-09-05 12:00:00,70.16,70.35,70.12,70.31,111133.0,68.523,68.7086,68.4839,68.6695,111133.0
2024-09-05 12:30:00,70.31,70.34,70.18,70.23,121151.0,68.6695,68.6988,68.5425,68.5914,121151.0
2024-09-05 13:00:00,70.23,70.27,70.1,70.17,181108.0,68.5914,68.6304,68.4644,68.5328,181108.0
2024-09-05 13:30:00,70.17,70.56,70.17,70.55,166373.0,68.5328,68.9137,68.5328,68.9039,166373.0
2024-09-05 14:00:00,70.55,70.63,70.52,70.53,180962.0,68.9039,68.982,68.8746,68.8844,180962.0
2024-09-05 14:30:00,70.53,70.71,70.53,70.56,94657.0,68.8844,69.0602,68.8844,68.9137,94657.0
2024-09-05 15:00:00,70.55,70.59,70.46,70.58,162161.0,68.9039,68.943,68.816,68.9332,162161.0
2024-09-05 15:30:00,70.57,70.65,70.43,70.62,558083.0,68.9234,69.0016,68.7867,68.9723,558083.0
2024-09-06 09:30:00,69.53,69.76,69.32,69.33,795237.0,67.9077,68.1323,67.7026,67.7124,795237.0
2024-09-06 10:00:00,69.33,69.39,68.91,68.92,913863.0,67.7124,67.771,67.3022,67.3119,913863.0
2024-09-06 10:30:00,68.92,68.95,68.34,68.42,1544040.0,67.3119,67.3412,66.7455,66.8236,1544040.0
2024-09-06 11:00:00,68.42,68.92,67.97,68.17,1150497.0,66.8236,67.3119,66.3841,66.5794,1150497.0
2024-09-06 11:30:00,68.21,68.48,68.16,68.34,1356037.0,66.6185,66.8822,66.5697,66.7455,1356037.0
2024-09-06 12:00:00,68.34,68.45,68.17,68.17,430503.0,66.7455,66.8529,66.5794,66.5794,430503.0
2024-09-06 12:30:00,68.17,68.43,68.05,68.19,591175.0,66.5794,66.8334,66.4622,66.599,591175.0
2024-09-06 13:00:00,68.18,68.34,68.05,68.19,190625.0,66.5892,66.7455,66.4622,66.599,190625.0
2024-09-06 13:30:00,68.18,68.23,68.05,68.15,214729.0,66.5892,66.638,66.4622,66.5599,214729.0
2024-09-06 14:00:00,68.15,68.17,67.94,68.02,490122.0,66.5599,66.5794,66.3548,66.4329,490122.0
2024-09-06 14:30:00,68.02,68.08,67.93,68.03,182408.0,66.4329,66.4915,66.345,66.4427,182408.0
2024-09-06 15:00:00,68.03,68.23,68.02,68.17,276015.0,66.4427,66.638,66.4329,66.5794,276015.0
2024-09-06 15:30:00,68.17,68.25,68.01,68.09,1103687.0,66.5794,66.6576,66.4232,66.5013,1103687.0
2024-09-09 09:30:00,69.27,69.43,69.27,69.41,413631.0,67.6538,67.81,67.6538,67.7905,413631.0
2024-09-09 10:00:00,69.41,69.69,69.38,69.51,477375.0,67.7905,68.064,67.7612,67.8882,477375.0
2024-09-09 10:30:00,69.51,69.53,69.27,69.28,310986.0,67.8882,67.9077,67.6538,67.6635,310986.0
2024-09-09 11:00:00,69.28,69.48,69.26,69.48,277745.0,67.6635,67.8589,67.644,67.8589,277745.0
2024-09-09 11:30:00,69.47,69.64,69.45,69.61,188270.0,67.8491,68.0151,67.8296,67.9858,188270.0
2024-09-09 12:00:00,69.61,69.7,69.51,69.7,134252.0,67.9858,68.0737,67.8882,68.0737,134252.0
2024-09-09 12:30:00,69.7,69.74,69.62,69.67,213333.0,68.0737,68.1128,67.9956,68.0444,213333.0
2024-09-09 13:00:00,69.67,69.75,69.67,69.73,192435.0,68.0444,68.1226,68.0444,68.103,192435.0
2024-09-09 13:30:00,69.73,69.73,69.4,69.41,328953.0,68.103,68.103,67.7807,67.7905,328953.0
2024-09-09 14:00:00,69.42,69.46,69.35,69.37,180085.0,67.8003,67.8393,67.7319,67.7514,180085.0
2024-09-09 14:30:00,69.37,69.4,69.18,69.23,170799.0,67.7514,67.7807,67.5659,67.6147,170799.0
2024-09-09 15:00:00,69.23,69.32,69.16,69.31,201623.0,67.6147,67.7026,67.5463,67.6928,201623.0
2024-09-09 15:30:00,69.31,69.38,69.21,69.32,785124.0,67.6928,67.7612,67.5952,67.7026,785124.0
2024-09-10 09:30:00,69.15,69.18,68.91,68.93,164978.0,67.5366,67.5659,67.3022,67.3217,164978.0
2024-09-10 10:00:00,68.92,68.93,68.6,68.79,279715.0,67.3119,67.3217,66.9994,67.185,279715.0
2024-09-10 10:30:00,68.8,68.8,68.63,68.67,116350.0,67.1947,67.1947,67.0287,67.0678,116350.0
2024-09-10 11:00:00,68.66,68.84,68.62,68.77,87364.0,67.058,67.2338,67.0189,67.1654,87364.0
2024-09-10 11:30:00,68.77,68.79,68.45,68.45,101778.0,67.1654,67.185,66.8529,66.8529,101778.0
2024-09-10 12:00:00,68.42,68.62,68.39,68.58,151551.0,66.8236,67.0189,66.7943,66.9799,151551.0
2024-09-10 12:30:00,68.58,68.7,68.56,68.63,121117.0,66.9799,67.0971,66.9603,67.0287,121117.0
2024-09-10 13:00:00,68.63,68.85,68.58,68.79,310065.0,67.0287,67.2436,66.9799,67.185,310065.0
2024-09-10 13:30:00,68.78,68.88,68.78,68.85,248953.0,67.1752,67.2729,67.1752,67.2436,248953.0
2024-09-10 14:00:00,68.85,69.01,68.85,69.0,229850.0,67.2436,67.3998,67.2436,67.3901,229850.0
2024-09-10 14:30:00,69.0,69.12,68.98,69.09,315577.0,67.3901,67.5073,67.3705,67.478,315577.0
2024-09-10 15:00:00,69.09,69.16,69.07,69.14,320138.0,67.478,67.5463,67.4584,67.5268,320138.0
2024-09-10 15:30:00,69.14,69.17,69.04,69.15,1456233.0,67.5268,67.5561,67.4291,67.5366,1456233.0
2024-09-11 09:30:00,69.07,69.07,68.59,68.6,344306.0,67.4584,67.4584,66.9896,66.9994,344306.0
2024-09-11 10:00:00,68.6,68.61,68.22,68.24,375358.0,66.9994,67.0092,66.6283,66.6478,375358.0
2024-09-11 10:30:00,68.24,68.39,68.14,68.39,339370.0,66.6478,66.7943,66.5501,66.7943,339370.0
2024-09-11 11:00:00,68.39,68.54,68.33,68.46,776334.0,66.7943,66.9408,66.7357,66.8627,776334.0
2024-09-11 11:30:00,68.46,68.71,68.41,68.59,502417.0,66.8627,67.1068,66.8138,66.9896,502417.0
2024-09-11 12:00:00,68.57,68.93,68.55,68.92,282056.0,66.9701,67.3217,66.9506,67.3119,282056.0
2024-09-11 12:30:00,68.93,69.0,68.85,68.97,178712.0,67.3217,67.3901,67.2436,67.3608,178712.0
2024-09-11 13:00:00,68.97,69.11,68.93,69.03,128985.0,67.3608,67.4975,67.3217,67.4194,128985.0
2024-09-11 13:30:00,69.03,69.22,69.02,69.17,125334.0,67.4194,67.6049,67.4096,67.5561,125334.0
2024-09-11 14:00:00,69.16,69.32,69.15,69.31,189435.0,67.5463,67.7026,67.5366,67.6928,189435.0
2024-09-11 14:30:00,69.31,69.41,69.26,69.33,174774.0,67.6928,67.7905,67.644,67.7124,174774.0
2024-09-11 15:00:00,69.32,69.42,69.25,69.41,295069.0,67.7026,67.8003,67.6342,67.7905,295069.0
2024-09-11 15:30:00,69.41,69.64,69.34,69.53,1002270.0,67.7905,68.0151,67.7221,67.9077,1002270.0
2024-09-12 09:30:00,69.48,69.61,69.27,69.4,268207.0,67.8589,67.9858,67.6538,67.7807,268207.0
2024-09-12 10:00:00,69.4,69.7,69.35,69.65,237566.0,67.7807,68.0737,67.7319,68.0249,237566.0
2024-09-12 10:30:00,69.65,69.71,69.49,69.52,204208.0,68.0249,68.0835,67.8686,67.8979,204208.0
2024-09-12 11:00:00,69.53,69.73,69.5,69.64,288810.0,67.9077,68.103,67.8784,68.0151,288810.0
2024-09-12 11:30:00,69.65,69.72,69.57,69.61,139139.0,68.0249,68.0933,67.9468,67.9858,139139.0
2024-09-12 12:00:00,69.6,69.73,69.6,69.67,97714.0,67.9761,68.103,67.9761,68.0444,97714.0
2024-09-12 12:30:00,69.67,69.93,69.64,69.9,108381.0,68.0444,68.2984,68.0151,68.2691,108381.0
2024-09-12 13:00:00,69.89,69.97,69.88,69.94,72957.0,68.2593,68.3374,68.2495,68.3081,72957.0
2024-09-12 13:30:00,69.95,70.2,69.94,70.16,77529.0,68.3179,68.5621,68.3081,68.523,77529.0
2024-09-12 14:00:00,70.15,70.17,70.05,70.14,78916.0,68.5132,68.5328,68.4156,68.5035,78916.0
2024-09-12 14:30:00,70.14,70.17,69.9,70.11,146655.0,68.5035,68.5328,68.2691,68.4742,146655.0
2024-09-12 15:00:00,70.09,70.2,70.06,70.19,138235.0,68.4546,68.5621,68.4253,68.5523,138235.0
2024-09-12 15:30:00,70.19,70.26,70.15,70.26,528786.0,68.5523,68.6207,68.5132,68.6207,528786.0
2024-09-13 09:30:00,69.88,70.18,69.88,70.07,301474.0,68.2495,68.5425,68.2495,68.4351,301474.0
2024-09-13 10:00:00,70.07,70.21,69.97,70.1,331563.0,68.4351,68.5718,68.3374,68.4644,331563.0
2024-09-13 10:30:00,70.09,70.26,70.04,70.17,625911.0,68.4546,68.6207,68.4058,68.5328,625911.0
2024-09-13 11:00:00,70.17,70.18,70.07,70.12,102649.0,68.5328,68.5425,68.4351,68.4839,102649.0
2024-09-13 11:30:00,70.12,70.17,70.07,70.08,130070.0,68.4839,68.5328,68.4351,68.4449,130070.0
2024-09-13 12:00:00,70.09,70.11,69.92,69.92,84310.0,68.4546,68.4742,68.2886,68.2886,84310.0
2024-09-13 12:30:00,69.92,69.95,69.85,69.94,86057.0,68.2886,68.3179,68.2202,68.3081,86057.0
2024-09-13 13:00:00,69.94,69.97,69.9,69.95,92795.0,68.3081,68.3374,68.2691,68.3179,92795.0
2024-09-13 13:30:00,69.95,69.98,69.87,69.95,279330.0,68.3179,68.3472,68.2398,68.3179,279330.0
2024-09-13 14:00:00,69.95,69.96,69.82,69.83,145906.0,68.3179,68.3277,68.1909,68.2007,145906.0
2024-09-13 14:30:00,69.82,69.82,69.73,69.77,161247.0,68.1909,68.1909,68.103,68.1421,161247.0
2024-09-13 15:00:00,69.77,69.84,69.72,69.84,190189.0,68.1421,68.2105,68.0933,68.2105,190189.0
2024-09-13 15:30:00,69.84,69.91,69.82,69.89,705447.0,68.2105,68.2788,68.1909,68.2593,705447.0
2024-09-16 09:30:00,70.22,70.41,70.09,70.39,257201.0,68.5816,68.7672,68.4546,68.7476,257201.0
2024-09-16 10:00:00,70.39,70.44,70.24,70.28,367341.0,68.7476,68.7965,68.6011,68.6402,367341.0
2024-09-16 10:30:00,70.28,70.32,70.09,70.2,336652.0,68.6402,68.6793,68.4546,68.5621,336652.0
2024-09-16 11:00:00,70.2,70.33,70.12,70.22,504555.0,68.5621,68.689,68.4839,68.5816,504555.0
2024-09-16 11:30:00,70.23,70.35,70.17,70.34,356785.0,68.5914,68.7086,68.5328,68.6988,356785.0
2024-09-16 12:00:00,70.34,70.39,70.2,70.28,120282.0,68.6988,68.7476,68.5621,68.6402,120282.0
2024-09-16 12:30:00,70.28,70.4,70.25,70.38,191616.0,68.6402,68.7574,68.6109,68.7379,191616.0
2024-09-16 13:00:00,70.39,70.39,70.26,70.31,648185.0,68.7476,68.7476,68.6207,68.6695,648185.0
2024-09-16 13:30:00,70.31,70.42,70.28,70.39,279913.0,68.6695,68.7769,68.6402,68.7476,279913.0
2024-09-16 14:00:00,70.39,70.39,70.29,70.37,304683.0,68.7476,68.7476,68.65,68.7281,304683.0
2024-09-16 14:30:00,70.37,70.45,70.29,70.45,127260.0,68.7281,68.8062,68.65,68.8062,127260.0
2024-09-16 15:00:00,70.45,70.46,70.33,70.34,160413.0,68.8062,68.816,68.689,68.6988,160413.0
2024-09-16 15:30:00,70.34,70.57,70.33,70.52,662759.0,68.6988,68.9234,68.689,68.8746,662759.0
2024-09-17 09:30:00,69.95,70.07,69.92,69.94,324684.0,68.3179,68.4351,68.2886,68.3081,324684.0
2024-09-17 10:00:00,69.94,70.16,69.94,70.14,269910.0,68.3081,68.523,68.3081,68.5035,269910.0
2024-09-17 10:30:00,70.15,70.16,69.94,69.97,458389.0,68.5132,68.523,68.3081,68.3374,458389.0
2024-09-17 11:00:00,69.98,70.04,69.89,69.89,160160.0,68.3472,68.4058,68.2593,68.2593,160160.0
2024-09-17 11:30:00,69.88,69.93,69.85,69.93,203229.0,68.2495,68.2984,68.2202,68.2984,203229.0
2024-09-17 12:00:00,69.92,69.95,69.7,69.76,147329.0,68.2886,68.3179,68.0737,68.1323,147329.0
2024-09-17 12:30:00,69.74,69.78,69.54,69.59,176346.0,68.1128,68.1519,67.9175,67.9663,176346.0
2024-09-17 13:00:00,69.6,69.69,69.52,69.67,137410.0,67.9761,68.064,67.8979,68.0444,137410.0
2024-09-17 13:30:00,69.66,69.69,69.46,69.67,127735.0,68.0347,68.064,67.8393,68.0444,127735.0
2024-09-17 14:00:00,69.67,69.68,69.55,69.62,111997.0,68.0444,68.0542,67.9272,67.9956,111997.0
2024-09-17 14:30:00,69.62,69.65,69.55,69.64,196604.0,67.9956,68.0249,67.9272,68.0151,196604.0
2024-09-17 15:00:00,69.64,69.67,69.5,69.62,276711.0,68.0151,68.0444,67.8784,67.9956,276711.0
2024-09-17 15:30:00,69.62,69.71,69.52,69.7,1084907.0,67.9956,68.0835,67.8979,68.0737,1084907.0
2024-09-18 09:30:00,69.54,69.55,69.38,69.41,148603.0,67.9175,67.9272,67.7612,67.7905,148603.0
2024-09-18 10:00:00,69.41,69.41,69.27,69.33,108893.0,67.7905,67.7905,67.6538,67.7124,108893.0
2024-09-18 10:30:00,69.32,69.34,69.22,69.25,131587.0,67.7026,67.7221,67.6049,67.6342,131587.0
2024-09-18 11:00:00,69.25,69.3,69.18,69.25,238654.0,67.6342,67.6831,67.5659,67.6342,238654.0
2024-09-18 11:30:00,69.24,69.25,69.14,69.18,95799.0,67.6245,67.6342,67.5268,67.5659,95799.0
2024-09-18 12:00:00,69.18,69.3,69.15,69.29,121177.0,67.5659,67.6831,67.5366,67.6733,121177.0
2024-09-18 12:30:00,69.29,69.33,69.25,69.32,88582.0,67.6733,67.7124,67.6342,67.7026,88582.0
2024-09-18 13:00:00,69.32,69.37,69.27,69.37,140663.0,67.7026,67.7514,67.6538,67.7514,140663.0
2024-09-18 13:30:00,69.38,69.5,69.3,69.37,93081.0,67.7612,67.8784,67.6831,67.7514,93081.0
2024-09-18 14:00:00,69.36,70.2,69.28,69.87,420843.0,67.7417,68.5621,67.6635,68.2398,420843.0
2024-09-18 14:30:00,69.87,70.02,69.56,69.64,288111.0,68.2398,68.3863,67.937,68.0151,288111.0
2024-09-18 15:00:00,69.63,69.72,69.35,69.61,437673.0,68.0054,68.0933,67.7319,67.9858,437673.0
2024-09-18 15:30:00,69.63,69.67,69.21,69.36,704168.0,68.0054,68.0444,67.5952,67.7417,704168.0
2024-09-19 09:30:00,71.07,71.07,70.64,70.76,547389.0,69.4118,69.4118,68.9918,69.109,547389.0
2024-09-19 10:00:00,70.76,70.94,70.72,70.94,668666.0,69.109,69.2848,69.0699,69.2848,668666.0
2024-09-19 10:30:00,70.94,70.95,70.77,70.78,173603.0,69.2848,69.2946,69.1188,69.1285,173603.0
2024-09-19 11:00:00,70.79,71.06,70.77,71.04,636610.0,69.1383,69.402,69.1188,69.3825,636610.0
2024-09-19 11:30:00,71.05,71.08,70.95,70.98,142947.0,69.3922,69.4215,69.2946,69.3239,142947.0
2024-09-19 12:00:00,71.0,71.16,70.99,71.15,167845.0,69.3434,69.4997,69.3336,69.4899,167845.0
2024-09-19 12:30:00,71.16,71.17,71.07,71.11,304662.0,69.4997,69.5094,69.4118,69.4508,304662.0
2024-09-19 13:00:00,71.11,71.21,71.06,71.2,139706.0,69.4508,69.5485,69.402,69.5387,139706.0
2024-09-19 13:30:00,71.2,71.35,71.18,71.33,137265.0,69.5387,69.6852,69.5192,69.6657,137265.0
2024-09-19 14:00:00,71.34,71.37,71.25,71.37,168502.0,69.6755,69.7048,69.5876,69.7048,168502.0
2024-09-19 14:30:00,71.37,71.42,71.32,71.37,461207.0,69.7048,69.7536,69.6559,69.7048,461207.0
2024-09-19 15:00:00,71.37,71.39,71.2,71.23,536526.0,69.7048,69.7243,69.5387,69.568,536526.0
2024-09-19 15:30:00,71.23,71.28,71.17,71.23,1084384.0,69.568,69.6169,69.5094,69.568,1084384.0
2024-09-20 09:30:00,71.5,71.54,71.04,71.04,180452.0,69.8317,69.8708,69.3825,69.3825,180452.0
2024-09-20 10:00:00,71.04,71.04,70.86,70.99,170138.0,69.3825,69.3825,69.2067,69.3336,170138.0
2024-09-20 10:30:00,70.99,71.12,70.96,70.99,113412.0,69.3336,69.4606,69.3043,69.3336,113412.0
2024-09-20 11:00:00,70.98,71.08,70.94,71.03,233098.0,69.3239,69.4215,69.2848,69.3727,233098.0
2024-09-20 11:30:00,71.03,71.28,70.98,71.23,250987.0,69.3727,69.6169,69.3239,69.568,250987.0
2024-09-20 12:00:00,71.23,71.35,71.2,71.34,155351.0,69.568,69.6852,69.5387,69.6755,155351.0
2024-09-20 12:30:00,71.34,71.38,71.32,71.34,440184.0,69.6755,69.7145,69.6559,69.6755,440184.0
2024-09-20 13:00:00,71.34,71.35,71.18,71.2,507502.0,69.6755,69.6852,69.5192,69.5387,507502.0
2024-09-20 13:30:00,71.2,71.27,71.2,71.26,67218.0,69.5387,69.6071,69.5387,69.5973,67218.0
2024-09-20 14:00:00,71.26,71.27,71.13,71.14,57680.0,69.5973,69.6071,69.4704,69.4801,57680.0
2024-09-20 14:30:00,71.13,71.31,71.11,71.3,117901.0,69.4704,69.6462,69.4508,69.6364,117901.0
2024-09-20 15:00:00,71.3,71.44,71.26,71.42,226907.0,69.6364,69.7731,69.5973,69.7536,226907.0
2024-09-20 15:30:00,71.42,71.49,71.22,71.27,1069717.0,69.7536,69.822,69.5583,69.6071,1069717.0
2024-09-23 09:30:00,71.52,71.67,71.47,71.64,336691.0,69.8513,69.9978,69.8024,69.9685,336691.0
2024-09-23 10:00:00,71.65,71.8,71.59,71.77,277204.0,69.9782,70.1247,69.9196,70.0954,277204.0
2024-09-23 10:30:00,71.78,71.79,71.66,71.75,95231.0,70.1052,70.115,69.988,70.0759,95231.0
2024-09-23 11:00:00,71.75,71.77,71.59,71.66,193076.0,70.0759,70.0954,69.9196,69.988,193076.0
2024-09-23 11:30:00,71.67,71.79,71.65,71.73,840906.0,69.9978,70.115,69.9782,70.0564,840906.0
2024-09-23 12:00:00,71.72,71.72,71.54,71.55,115978.0,70.0466,70.0466,69.8708,69.8806,115978.0
2024-09-23 12:30:00,71.54,71.67,71.53,71.67,141934.0,69.8708,69.9978,69.861,69.9978,141934.0
2024-09-23 13:00:00,71.66,71.74,71.61,71.7,82226.0,69.988,70.0661,69.9392,70.0271,82226.0
2024-09-23 13:30:00,71.72,71.82,71.71,71.82,68128.0,70.0466,70.1443,70.0368,70.1443,68128.0
2024-09-23 14:00:00,71.81,71.89,71.77,71.87,225612.0,70.1345,70.2126,70.0954,70.1931,225612.0
2024-09-23 14:30:00,71.87,71.88,71.71,71.77,146223.0,70.1931,70.2029,70.0368,70.0954,146223.0
2024-09-23 15:00:00,71.76,71.79,71.73,71.78,80725.0,70.0857,70.115,70.0564,70.1052,80725.0
2024-09-23 15:30:00,71.78,71.8,71.7,71.71,534520.0,70.1052,70.1247,70.0271,70.0368,534520.0
2024-09-24 09:30:00,71.14,71.2,71.07,71.11,226372.0,69.4801,69.5387,69.4118,69.4508,226372.0
2024-09-24 10:00:00,71.12,71.13,70.94,71.06,368645.0,69.4606,69.4704,69.2848,69.402,368645.0
2024-09-24 10:30:00,71.06,71.14,70.96,71.13,260592.0,69.402,69.4801,69.3043,69.4704,260592.0
2024-09-24 11:00:00,71.12,71.2,71.08,71.18,153826.0,69.4606,69.5387,69.4215,69.5192,153826.0
2024-09-24 11:30:00,71.17,71.24,71.12,71.22,129926.0,69.5094,69.5778,69.4606,69.5583,129926.0
2024-09-24 12:00:00,71.22,71.27,71.12,71.12,139933.0,69.5583,69.6071,69.4606,69.4606,139933.0
2024-09-24 12:30:00,71.12,71.2,71.05,71.06,113818.0,69.4606,69.5387,69.3922,69.402,113818.0
2024-09-24 13:00:00,71.06,71.11,71.01,71.03,107284.0,69.402,69.4508,69.3532,69.3727,107284.0
2024-09-24 13:30:00,71.01,71.08,70.96,70.97,258231.0,69.3532,69.4215,69.3043,69.3141,258231.0
2024-09-24 14:00:00,70.97,71.02,70.93,70.96,132830.0,69.3141,69.3629,69.275,69.3043,132830.0
2024-09-24 14:30:00,70.95,71.0,70.89,70.91,242021.0,69.2946,69.3434,69.236,69.2555,242021.0
2024-09-24 15:00:00,70.92,71.13,70.91,71.11,464543.0,69.2653,69.4704,69.2555,69.4508,464543.0
2024-09-24 15:30:00,71.12,71.16,71.05,71.1,1098095.0,69.4606,69.4997,69.3922,69.4411,1098095.0
2024-09-25 09:30:00,71.31,71.34,71.12,71.17,351244.0,69.6462,69.6755,69.4606,69.5094,351244.0
2024-09-25 10:00:00,71.18,71.24,71.15,71.17,99358.0,69.5192,69.5778,69.4899,69.5094,99358.0
2024-09-25 10:30:00,71.16,71.22,71.09,71.12,105651.0,69.4997,69.5583,69.4313,69.4606,105651.0
2024-09-25 11:00:00,71.12,71.16,71.05,71.05,850517.0,69.4606,69.4997,69.3922,69.3922,850517.0
2024-09-25 11:30:00,71.05,71.1,70.99,71.03,229155.0,69.3922,69.4411,69.3336,69.3727,229155.0
2024-09-25 12:00:00,71.03,71.06,70.98,71.05,232765.0,69.3727,69.402,69.3239,69.3922,232765.0
2024-09-25 12:30:00,71.05,71.07,70.97,70.98,262377.0,69.3922,69.4118,69.3141,69.3239,262377.0
2024-09-25 13:00:00,70.97,71.01,70.88,70.95,137912.0,69.3141,69.3532,69.2262,69.2946,137912.0
2024-09-25 13:30:00,70.95,70.97,70.84,70.97,133711.0,69.2946,69.3141,69.1871,69.3141,133711.0
2024-09-25 14:00:00,70.97,71.01,70.92,71.01,226831.0,69.3141,69.3532,69.2653,69.3532,226831.0
2024-09-25 14:30:00,71.01,71.04,70.97,71.02,140202.0,69.3532,69.3825,69.3141,69.3629,140202.0
2024-09-25 15:00:00,71.02,71.04,70.97,71.0,217235.0,69.3629,69.3825,69.3141,69.3434,217235.0
2024-09-25 15:30:00,71.0,71.01,70.91,70.95,548509.0,69.3434,69.3532,69.2555,69.2946,548509.0
2024-09-26 09:30:00,72.86,72.89,72.71,72.84,311525.0,71.16,71.1893,71.0135,71.1405,311525.0
2024-09-26 10:00:00,72.84,72.89,72.65,72.67,170430.0,71.1405,71.1893,70.9549,70.9744,170430.0
2024-09-26 10:30:00,72.68,72.79,72.45,72.49,383818.0,70.9842,71.0916,70.7596,70.7986,383818.0
2024-09-26 11:00:00,72.5,72.71,72.45,72.69,664485.0,70.8084,71.0135,70.7596,70.994,664485.0
2024-09-26 11:30:00,72.69,73.0,72.65,72.98,451706.0,70.994,71.2967,70.9549,71.2772,451706.0
2024-09-26 12:00:00,72.98,72.98,72.89,72.95,468159.0,71.2772,71.2772,71.1893,71.2479,468159.0
2024-09-26 12:30:00,72.95,73.05,72.92,73.03,228061.0,71.2479,71.3456,71.2186,71.326,228061.0
2024-09-26 13:00:00,73.03,73.03,72.84,72.97,171584.0,71.326,71.326,71.1405,71.2674,171584.0
2024-09-26 13:30:00,72.97,73.08,72.96,73.08,151394.0,71.2674,71.3749,71.2577,71.3749,151394.0
2024-09-26 14:00:00,73.08,73.24,73.07,73.17,201271.0,71.3749,71.5311,71.3651,71.4628,201271.0
2024-09-26 14:30:00,73.16,73.21,73.12,73.17,437089.0,71.453,71.5018,71.4139,71.4628,437089.0
2024-09-26 15:00:00,73.17,73.21,73.1,73.13,318334.0,71.4628,71.5018,71.3944,71.4237,318334.0
2024-09-26 15:30:00,73.13,73.13,72.94,72.98,1289824.0,71.4237,71.4237,71.2381,71.2772,1289824.0
2024-09-27 09:30:00,71.68,72.01,71.6,71.98,586080.0,70.0075,70.3298,69.9294,70.3005,586080.0
2024-09-27 10:00:00,71.99,72.17,71.95,72.06,409889.0,70.3103,70.4861,70.2712,70.3787,409889.0
2024-09-27 10:30:00,72.06,72.08,71.86,71.93,273216.0,70.3787,70.3982,70.1833,70.2517,273216.0
2024-09-27 11:00:00,71.92,71.92,71.75,71.86,888299.0,70.2419,70.2419,70.0759,70.1833,888299.0
2024-09-27 11:30:00,71.86,71.86,71.54,71.55,668297.0,70.1833,70.1833,69.8708,69.8806,668297.0
2024-09-27 12:00:00,71.54,71.57,71.35,71.56,577010.0,69.8708,69.9001,69.6852,69.8903,577010.0
2024-09-27 12:30:00,71.56,71.65,71.44,71.45,423759.0,69.8903,69.9782,69.7731,69.7829,423759.0
2024-09-27 13:00:00,71.45,71.59,71.32,71.39,772884.0,69.7829,69.9196,69.6559,69.7243,772884.0
2024-09-27 13:30:00,71.38,71.38,71.2,71.28,308884.0,69.7145,69.7145,69.5387,69.6169,308884.0
2024-09-27 14:00:00,71.28,71.28,70.96,70.97,697472.0,69.6169,69.6169,69.3043,69.3141,697472.0
2024-09-27 14:30:00,70.96,71.21,70.82,71.17,598512.0,69.3043,69.5485,69.1676,69.5094,598512.0
2024-09-27 15:00:00,71.17,71.17,71.02,71.08,441557.0,69.5094,69.5094,69.3629,69.4215,441557.0
2024-09-27 15:30:00,71.09,71.17,70.99,71.06,1282217.0,69.4313,69.5094,69.3336,69.402,1282217.0
2024-09-30 09:30:00,71.84,71.93,71.59,71.88,742915.0,70.1638,70.2517,69.9196,70.2029,742915.0
2024-09-30 10:00:00,71.86,71.88,71.53,71.57,147959.0,70.1833,70.2029,69.861,69.9001,147959.0
2024-09-30 10:30:00,71.62,71.8,71.55,71.71,104431.0,69.9489,70.1247,69.8806,70.0368,104431.0
2024-09-30 11:00:00,71.7,71.79,71.58,71.62,276816.0,70.0271,70.115,69.9099,69.9489,276816.0
2024-09-30 11:30:00,71.63,71.67,71.45,71.47,337888.0,69.9587,69.9978,69.7829,69.8024,337888.0
2024-09-30 12:00:00,71.47,71.65,71.46,71.59,142300.0,69.8024,69.9782,69.7927,69.9196,142300.0
2024-09-30 12:30:00,71.58,71.62,71.52,71.56,85537.0,69.9099,69.9489,69.8513,69.8903,85537.0
2024-09-30 13:00:00,71.55,71.64,71.54,71.56,109522.0,69.8806,69.9685,69.8708,69.8903,109522.0
2024-09-30 13:30:00,71.55,71.67,71.53,71.6,91154.0,69.8806,69.9978,69.861,69.9294,91154.0
2024-09-30 14:00:00,71.59,71.62,71.14,71.22,103330.0,69.9196,69.9489,69.4801,69.5583,103330.0
2024-09-30 14:30:00,71.23,71.48,71.19,71.39,125255.0,69.568,69.8122,69.529,69.7243,125255.0
2024-09-30 15:00:00,71.39,71.45,71.28,71.45,151538.0,69.7243,69.7829,69.6169,69.7829,151538.0
2024-09-30 15:30:00,71.44,71.63,71.35,71.52,1477824.0,69.7731,69.9587,69.6852,69.8513,1477824.0
2024-10-01 09:30:00,72.19,72.35,71.65,71.76,907899.0,70.5056,70.6619,69.9782,70.0857,907899.0
2024-10-01 10:00:00,71.76,71.9,71.39,71.56,385443.0,70.0857,70.2224,69.7243,69.8903,385443.0
2024-10-01 10:30:00,71.56,71.73,71.44,71.67,268751.0,69.8903,70.0564,69.7731,69.9978,268751.0
2024-10-01 11:00:00,71.68,71.7,71.39,71.56,349022.0,70.0075,70.0271,69.7243,69.8903,349022.0
2024-10-01 11:30:00,71.54,71.67,71.48,71.48,267004.0,69.8708,69.9978,69.8122,69.8122,267004.0
2024-10-01 12:00:00,71.48,71.61,71.43,71.48,138020.0,69.8122,69.9392,69.7634,69.8122,138020.0
2024-10-01 12:30:00,71.48,71.49,71.23,71.41,300789.0,69.8122,69.822,69.568,69.7438,300789.0
2024-10-01 13:00:00,71.4,71.41,71.23,71.23,242355.0,69.7341,69.7438,69.568,69.568,242355.0
2024-10-01 13:30:00,71.23,71.63,71.22,71.63,260408.0,69.568,69.9587,69.5583,69.9587,260408.0
2024-10-01 14:00:00,71.63,71.91,71.63,71.91,188891.0,69.9587,70.2322,69.9587,70.2322,188891.0
2024-10-01 14:30:00,71.91,71.95,71.83,71.87,128802.0,70.2322,70.2712,70.154,70.1931,128802.0
2024-10-01 15:00:00,71.86,71.91,71.75,71.81,136860.0,70.1833,70.2322,70.0759,70.1345,136860.0
2024-10-01 15:30:00,71.81,71.81,71.56,71.61,813002.0,70.1345,70.1345,69.8903,69.9392,813002.0
2024-10-02 09:30:00,71.1,71.1,70.81,70.91,236275.0,69.4411,69.4411,69.1578,69.2555,236275.0
2024-10-02 10:00:00,70.93,71.13,70.9,71.03,185304.0,69.275,69.4704,69.2457,69.3727,185304.0
2024-10-02 10:30:00,71.03,71.19,71.0,71.02,241884.0,69.3727,69.529,69.3434,69.3629,241884.0
2024-10-02 11:00:00,71.03,71.22,71.0,71.21,1557665.0,69.3727,69.5583,69.3434,69.5485,1557665.0
2024-10-02 11:30:00,71.21,71.38,71.19,71.38,108146.0,69.5485,69.7145,69.529,69.7145,108146.0
2024-10-02 12:00:00,71.38,71.42,71.24,71.29,160808.0,69.7145,69.7536,69.5778,69.6266,160808.0
2024-10-02 12:30:00,71.27,71.29,71.18,71.19,148142.0,69.6071,69.6266,69.5192,69.529,148142.0
2024-10-02 13:00:00,71.18,71.28,71.13,71.28,224869.0,69.5192,69.6169,69.4704,69.6169,224869.0
2024-10-02 13:30:00,71.27,71.33,71.14,71.3,106629.0,69.6071,69.6657,69.4801,69.6364,106629.0
2024-10-02 14:00:00,71.3,71.32,71.16,71.2,86152.0,69.6364,69.6559,69.4997,69.5387,86152.0
2024-10-02 14:30:00,71.21,71.3,71.19,71.3,52940.0,69.5485,69.6364,69.529,69.6364,52940.0
2024-10-02 15:00:00,71.3,71.38,71.22,71.26,175740.0,69.6364,69.7145,69.5583,69.5973,175740.0
2024-10-02 15:30:00,71.26,71.27,71.19,71.22,388344.0,69.5973,69.6071,69.529,69.5583,388344.0
2024-10-03 09:30:00,70.55,70.62,70.49,70.61,270081.0,68.9039,68.9723,68.8453,68.9625,270081.0
2024-10-03 10:00:00,70.6,70.93,70.57,70.67,374355.0,68.9527,69.275,68.9234,69.0211,374355.0
2024-10-03 10:30:00,70.65,70.86,70.59,70.71,192782.0,69.0016,69.2067,68.943,69.0602,192782.0
2024-10-03 11:00:00,70.71,70.79,70.66,70.78,80186.0,69.0602,69.1383,69.0113,69.1285,80186.0
2024-10-03 11:30:00,70.78,71.05,70.77,70.98,704466.0,69.1285,69.3922,69.1188,69.3239,704466.0
2024-10-03 12:00:00,70.98,71.04,70.96,71.02,128792.0,69.3239,69.3825,69.3043,69.3629,128792.0
2024-10-03 12:30:00,71.02,71.04,70.8,70.87,122404.0,69.3629,69.3825,69.1481,69.2164,122404.0
2024-10-03 13:00:00,70.86,70.86,70.72,70.79,132271.0,69.2067,69.2067,69.0699,69.1383,132271.0
2024-10-03 13:30:00,70.78,70.94,70.77,70.94,208725.0,69.1285,69.2848,69.1188,69.2848,208725.0
2024-10-03 14:00:00,70.94,70.99,70.87,70.93,103494.0,69.2848,69.3336,69.2164,69.275,103494.0
2024-10-03 14:30:00,70.92,70.96,70.88,70.89,66821.0,69.2653,69.3043,69.2262,69.236,66821.0
2024-10-03 15:00:00,70.87,70.94,70.81,70.89,181293.0,69.2164,69.2848,69.1578,69.236,181293.0
2024-10-03 15:30:00,70.89,70.99,70.84,70.95,729281.0,69.236,69.3336,69.1871,69.2946,729281.0
2024-10-04 09:30:00,71.46,71.77,71.46,71.59,214467.0,69.7927,70.0954,69.7927,69.9196,214467.0
2024-10-04 10:00:00,71.59,71.76,71.56,71.58,138531.0,69.9196,70.0857,69.8903,69.9099,138531.0
2024-10-04 10:30:00,71.57,71.64,71.44,71.64,204650.0,69.9001,69.9685,69.7731,69.9685,204650.0
2024-10-04 11:00:00,71.64,71.81,71.51,71.53,124036.0,69.9685,70.1345,69.8415,69.861,124036.0
2024-10-04 11:30:00,71.49,71.67,71.44,71.66,102584.0,69.822,69.9978,69.7731,69.988,102584.0
2024-10-04 12:00:00,71.68,71.7,71.52,71.55,99956.0,70.0075,70.0271,69.8513,69.8806,99956.0
2024-10-04 12:30:00,71.55,71.72,71.52,71.64,138289.0,69.8806,70.0466,69.8513,69.9685,138289.0
2024-10-04 13:00:00,71.63,71.68,71.59,71.63,95826.0,69.9587,70.0075,69.9196,69.9587,95826.0
2024-10-04 13:30:00,71.62,71.66,71.49,71.53,224077.0,69.9489,69.988,69.822,69.861,224077.0
2024-10-04 14:00:00,71.53,71.66,71.52,71.66,365948.0,69.861,69.988,69.8513,69.988,365948.0
2024-10-04 14:30:00,71.66,71.75,71.64,71.75,339471.0,69.988,70.0759,69.9685,70.0759,339471.0
2024-10-04 15:00:00,71.75,71.8,71.71,71.79,389470.0,70.0759,70.1247,70.0368,70.115,389470.0
2024-10-04 15:30:00,71.79,71.93,71.77,71.87,1013945.0,70.115,70.2517,70.0954,70.1931,1013945.0
2024-10-07 09:30:00,71.17,71.3,71.09,71.22,160095.0,69.5094,69.6364,69.4313,69.5583,160095.0
2024-10-07 10:00:00,71.23,71.34,71.21,71.25,174442.0,69.568,69.6755,69.5485,69.5876,174442.0
2024-10-07 10:30:00,71.24,71.25,71.12,71.13,344333.0,69.5778,69.5876,69.4606,69.4704,344333.0
2024-10-07 11:00:00,71.13,71.16,71.05,71.15,118496.0,69.4704,69.4997,69.3922,69.4899,118496.0
2024-10-07 11:30:00,71.16,71.19,71.08,71.12,223208.0,69.4997,69.529,69.4215,69.4606,223208.0
2024-10-07 12:00:00,71.12,71.19,71.07,71.15,104907.0,69.4606,69.529,69.4118,69.4899,104907.0
2024-10-07 12:30:00,71.15,71.26,71.13,71.26,74059.0,69.4899,69.5973,69.4704,69.5973,74059.0
2024-10-07 13:00:00,71.26,71.29,71.23,71.25,41329.0,69.5973,69.6266,69.568,69.5876,41329.0
2024-10-07 13:30:00,71.22,71.3,71.2,71.23,53439.0,69.5583,69.6364,69.5387,69.568,53439.0
2024-10-07 14:00:00,71.24,71.24,71.08,71.09,67353.0,69.5778,69.5778,69.4215,69.4313,67353.0
2024-10-07 14:30:00,71.08,71.1,70.78,70.78,343993.0,69.4215,69.4411,69.1285,69.1285,343993.0
2024-10-07 15:00:00,70.78,70.94,70.77,70.91,121529.0,69.1285,69.2848,69.1188,69.2555,121529.0
2024-10-07 15:30:00,70.92,71.08,70.87,71.06,478547.0,69.2653,69.4215,69.2164,69.402,478547.0
2024-10-08 09:30:00,71.18,71.28,71.16,71.25,274397.0,69.5192,69.6169,69.4997,69.5876,274397.0
2024-10-08 10:00:00,71.25,71.31,71.19,71.24,173327.0,69.5876,69.6462,69.529,69.5778,173327.0
2024-10-08 10:30:00,71.23,71.38,71.21,71.36,158365.0,69.568,69.7145,69.5485,69.695,158365.0
2024-10-08 11:00:00,71.37,71.41,71.28,71.3,151113.0,69.7048,69.7438,69.6169,69.6364,151113.0
2024-10-08 11:30:00,71.3,71.44,71.27,71.42,154659.0,69.6364,69.7731,69.6071,69.7536,154659.0
2024-10-08 12:00:00,71.42,71.45,71.33,71.44,151125.0,69.7536,69.7829,69.6657,69.7731,151125.0
2024-10-08 12:30:00,71.44,71.48,71.38,71.4,61537.0,69.7731,69.8122,69.7145,69.7341,61537.0
2024-10-08 13:00:00,71.4,71.4,71.24,71.31,34837.0,69.7341,69.7341,69.5778,69.6462,34837.0
2024-10-08 13:30:00,71.31,71.35,71.29,71.33,39245.0,69.6462,69.6852,69.6266,69.6657,39245.0
2024-10-08 14:00:00,71.34,71.42,71.29,71.3,390446.0,69.6755,69.7536,69.6266,69.6364,390446.0
2024-10-08 14:30:00,71.3,71.39,71.29,71.34,84514.0,69.6364,69.7243,69.6266,69.6755,84514.0
2024-10-08 15:00:00,71.34,71.35,71.24,71.26,213985.0,69.6755,69.6852,69.5778,69.5973,213985.0
2024-10-08 15:30:00,71.25,71.37,71.22,71.24,565345.0,69.5876,69.7048,69.5583,69.5778,565345.0
2024-10-09 09:30:00,70.54,70.77,70.51,70.77,233715.0,68.8941,69.1188,68.8648,69.1188,233715.0
2024-10-09 10:00:00,70.77,70.81,70.68,70.73,101375.0,69.1188,69.1578,69.0309,69.0797,101375.0
2024-10-09 10:30:00,70.71,70.78,70.67,70.78,80809.0,69.0602,69.1285,69.0211,69.1285,80809.0
2024-10-09 11:00:00,70.78,70.95,70.77,70.93,141213.0,69.1285,69.2946,69.1188,69.275,141213.0
2024-10-09 11:30:00,70.93,70.98,70.88,70.98,115997.0,69.275,69.3239,69.2262,69.3239,115997.0
2024-10-09 12:00:00,70.98,70.98,70.8,70.87,81064.0,69.3239,69.3239,69.1481,69.2164,81064.0
2024-10-09 12:30:00,70.86,70.87,70.76,70.8,55448.0,69.2067,69.2164,69.109,69.1481,55448.0
2024-10-09 13:00:00,70.8,70.88,70.8,70.84,43165.0,69.1481,69.2262,69.1481,69.1871,43165.0
2024-10-09 13:30:00,70.84,70.91,70.81,70.89,144433.0,69.1871,69.2555,69.1578,69.236,144433.0
2024-10-09 14:00:00,70.89,70.94,70.84,70.92,72483.0,69.236,69.2848,69.1871,69.2653,72483.0
2024-10-09 14:30:00,70.92,70.94,70.89,70.91,80798.0,69.2653,69.2848,69.236,69.2555,80798.0
2024-10-09 15:00:00,70.9,70.97,70.88,70.95,183723.0,69.2457,69.3141,69.2262,69.2946,183723.0
2024-10-09 15:30:00,70.94,70.97,70.86,70.91,680854.0,69.2848,69.3141,69.2067,69.2555,680854.0
2024-10-10 09:30:00,70.39,70.49,70.21,70.34,234949.0,68.7476,68.8453,68.5718,68.6988,234949.0
2024-10-10 10:00:00,70.32,70.55,70.32,70.49,155092.0,68.6793,68.9039,68.6793,68.8453,155092.0
2024-10-10 10:30:00,70.53,70.63,70.49,70.61,50161.0,68.8844,68.982,68.8453,68.9625,50161.0
2024-10-10 11:00:00,70.62,70.72,70.59,70.7,58045.0,68.9723,69.0699,68.943,69.0504,58045.0
2024-10-10 11:30:00,70.69,70.74,70.64,70.74,48431.0,69.0406,69.0895,68.9918,69.0895,48431.0
2024-10-10 12:00:00,70.73,70.82,70.71,70.77,85203.0,69.0797,69.1676,69.0602,69.1188,85203.0
2024-10-10 12:30:00,70.78,70.78,70.57,70.63,256886.0,69.1285,69.1285,68.9234,68.982,256886.0
2024-10-10 13:00:00,70.62,70.76,70.54,70.74,76670.0,68.9723,69.109,68.8941,69.0895,76670.0
2024-10-10 13:30:00,70.75,70.8,70.66,70.79,68911.0,69.0992,69.1481,69.0113,69.1383,68911.0
2024-10-10 14:00:00,70.8,70.8,70.71,70.74,174436.0,69.1481,69.1481,69.0602,69.0895,174436.0
2024-10-10 14:30:00,70.74,70.76,70.64,70.66,96064.0,69.0895,69.109,68.9918,69.0113,96064.0
2024-10-10 15:00:00,70.66,70.75,70.64,70.72,141729.0,69.0113,69.0992,68.9918,69.0699,141729.0
2024-10-10 15:30:00,70.72,70.92,70.72,70.9,565693.0,69.0699,69.2653,69.0699,69.2457,565693.0
2024-10-11 09:30:00,70.62,70.97,70.59,70.93,240124.0,68.9723,69.3141,68.943,69.275,240124.0
2024-10-11 10:00:00,70.94,71.08,70.91,71.0,180506.0,69.2848,69.4215,69.2555,69.3434,180506.0
2024-10-11 10:30:00,71.0,71.02,70.9,70.91,182073.0,69.3434,69.3629,69.2457,69.2555,182073.0
2024-10-11 11:00:00,70.91,71.1,70.89,71.1,173010.0,69.2555,69.4411,69.236,69.4411,173010.0
2024-10-11 11:30:00,71.09,71.12,71.01,71.02,604950.0,69.4313,69.4606,69.3532,69.3629,604950.0
2024-10-11 12:00:00,71.02,71.06,70.99,71.03,310113.0,69.3629,69.402,69.3336,69.3727,310113.0
2024-10-11 12:30:00,71.02,71.05,70.97,71.01,173263.0,69.3629,69.3922,69.3141,69.3532,173263.0
2024-10-11 13:00:00,71.01,71.03,70.9,70.94,93820.0,69.3532,69.3727,69.2457,69.2848,93820.0
2024-10-11 13:30:00,70.95,71.01,70.93,71.0,80146.0,69.2946,69.3532,69.275,69.3434,80146.0
2024-10-11 14:00:00,70.99,71.1,70.98,71.06,70447.0,69.3336,69.4411,69.3239,69.402,70447.0
2024-10-11 14:30:00,71.07,71.09,71.0,71.09,47602.0,69.4118,69.4313,69.3434,69.4313,47602.0
2024-10-11 15:00:00,71.09,71.11,71.08,71.09,57110.0,69.4313,69.4508,69.4215,69.4313,57110.0
2024-10-11 15:30:00,71.09,71.11,71.02,71.05,569718.0,69.4313,69.4508,69.3629,69.3922,569718.0
2024-10-14 09:30:00,70.88,71.17,70.83,71.13,212341.0,69.2262,69.5094,69.1774,69.4704,212341.0
2024-10-14 10:00:00,71.14,71.15,70.98,71.08,261509.0,69.4801,69.4899,69.3239,69.4215,261509.0
2024-10-14 10:30:00,71.09,71.12,71.0,71.03,294171.0,69.4313,69.4606,69.3434,69.3727,294171.0
2024-10-14 11:00:00,71.03,71.12,71.0,71.06,144151.0,69.3727,69.4606,69.3434,69.402,144151.0
2024-10-14 11:30:00,71.06,71.13,71.04,71.11,147254.0,69.402,69.4704,69.3825,69.4508,147254.0
2024-10-14 12:00:00,71.11,71.13,71.07,71.08,136790.0,69.4508,69.4704,69.4118,69.4215,136790.0
2024-10-14 12:30:00,71.08,71.11,71.07,71.1,26149.0,69.4215,69.4508,69.4118,69.4411,26149.0
2024-10-14 13:00:00,71.11,71.14,71.06,71.08,41610.0,69.4508,69.4801,69.402,69.4215,41610.0
2024-10-14 13:30:00,71.08,71.15,71.07,71.13,47044.0,69.4215,69.4899,69.4118,69.4704,47044.0
2024-10-14 14:00:00,71.13,71.18,71.09,71.16,104406.0,69.4704,69.5192,69.4313,69.4997,104406.0
2024-10-14 14:30:00,71.16,71.19,71.13,71.14,85343.0,69.4997,69.529,69.4704,69.4801,85343.0
2024-10-14 15:00:00,71.14,71.22,71.09,71.19,138225.0,69.4801,69.5583,69.4313,69.529,138225.0
2024-10-14 15:30:00,71.19,71.21,71.14,71.16,492750.0,69.529,69.5485,69.4801,69.4997,492750.0
2024-10-15 09:30:00,70.75,70.77,70.56,70.56,287308.0,69.0992,69.1188,68.9137,68.9137,287308.0
2024-10-15 10:00:00,70.56,70.63,70.39,70.39,318620.0,68.9137,68.982,68.7476,68.7476,318620.0
2024-10-15 10:30:00,70.37,70.4,70.12,70.28,479413.0,68.7281,68.7574,68.4839,68.6402,479413.0
2024-10-15 11:00:00,70.28,70.36,70.18,70.19,197101.0,68.6402,68.7183,68.5425,68.5523,197101.0
2024-10-15 11:30:00,70.19,70.24,70.0,70.01,529242.0,68.5523,68.6011,68.3667,68.3765,529242.0
2024-10-15 12:00:00,70.02,70.06,69.89,70.03,362469.0,68.3863,68.4253,68.2593,68.396,362469.0
2024-10-15 12:30:00,70.03,70.07,69.95,69.98,230712.0,68.396,68.4351,68.3179,68.3472,230712.0
2024-10-15 13:00:00,69.98,70.0,69.81,69.83,386372.0,68.3472,68.3667,68.1812,68.2007,386372.0
2024-10-15 13:30:00,69.83,69.92,69.78,69.81,250719.0,68.2007,68.2886,68.1519,68.1812,250719.0
2024-10-15 14:00:00,69.81,69.89,69.75,69.77,417547.0,68.1812,68.2593,68.1226,68.1421,417547.0
2024-10-15 14:30:00,69.78,69.85,69.73,69.79,150462.0,68.1519,68.2202,68.103,68.1616,150462.0
2024-10-15 15:00:00,69.8,69.8,69.65,69.71,304212.0,68.1714,68.1714,68.0249,68.0835,304212.0
2024-10-15 15:30:00,69.7,69.74,69.62,69.72,1192813.0,68.0737,68.1128,67.9956,68.0933,1192813.0
2024-10-16 09:30:00,70.01,70.04,69.86,69.87,384508.0,68.3765,68.4058,68.23,68.2398,384508.0
2024-10-16 10:00:00,69.86,70.08,69.81,70.03,227631.0,68.23,68.4449,68.1812,68.396,227631.0
2024-10-16 10:30:00,70.03,70.07,69.86,69.98,217114.0,68.396,68.4351,68.23,68.3472,217114.0
2024-10-16 11:00:00,69.98,70.0,69.9,69.99,319117.0,68.3472,68.3667,68.2691,68.357,319117.0
2024-10-16 11:30:00,69.98,70.01,69.95,69.95,574952.0,68.3472,68.3765,68.3179,68.3179,574952.0
2024-10-16 12:00:00,69.95,70.06,69.95,70.05,364381.0,68.3179,68.4253,68.3179,68.4156,364381.0
2024-10-16 12:30:00,70.05,70.07,70.02,70.07,354508.0,68.4156,68.4351,68.3863,68.4351,354508.0
2024-10-16 13:00:00,70.07,70.08,70.02,70.03,224195.0,68.4351,68.4449,68.3863,68.396,224195.0
2024-10-16 13:30:00,70.03,70.1,70.03,70.08,210187.0,68.396,68.4644,68.396,68.4449,210187.0
2024-10-16 14:00:00,70.08,70.2,70.05,70.2,237390.0,68.4449,68.5621,68.4156,68.5621,237390.0
2024-10-16 14:30:00,70.2,70.21,70.07,70.08,443140.0,68.5621,68.5718,68.4351,68.4449,443140.0
2024-10-16 15:00:00,70.08,70.15,70.07,70.15,275027.0,68.4449,68.5132,68.4351,68.5132,275027.0
2024-10-16 15:30:00,70.15,70.15,70.06,70.11,796938.0,68.5132,68.5132,68.4253,68.4742,796938.0
2024-10-17 09:30:00,70.27,70.27,70.01,70.05,671149.0,68.6304,68.6304,68.3765,68.4156,671149.0
2024-10-17 10:00:00,70.08,70.1,69.86,69.95,210135.0,68.4449,68.4644,68.23,68.3179,210135.0
2024-10-17 10:30:00,69.94,70.04,69.91,69.98,444444.0,68.3081,68.4058,68.2788,68.3472,444444.0
2024-10-17 11:00:00,69.99,70.04,69.9,70.03,69172.0,68.357,68.4058,68.2691,68.396,69172.0
2024-10-17 11:30:00,70.04,70.05,69.96,70.02,82744.0,68.4058,68.4156,68.3277,68.3863,82744.0
2024-10-17 12:00:00,70.02,70.03,69.94,69.97,42782.0,68.3863,68.396,68.3081,68.3374,42782.0
2024-10-17 12:30:00,69.96,69.98,69.9,69.97,89171.0,68.3277,68.3472,68.2691,68.3374,89171.0
2024-10-17 13:00:00,69.98,70.0,69.88,69.9,87419.0,68.3472,68.3667,68.2495,68.2691,87419.0
2024-10-17 13:30:00,69.9,69.93,69.86,69.9,69063.0,68.2691,68.2984,68.23,68.2691,69063.0
2024-10-17 14:00:00,69.9,69.9,69.79,69.79,91576.0,68.2691,68.2691,68.1616,68.1616,91576.0
2024-10-17 14:30:00,69.79,69.79,69.72,69.78,86086.0,68.1616,68.1616,68.0933,68.1519,86086.0
2024-10-17 15:00:00,69.77,69.83,69.74,69.77,106252.0,68.1421,68.2007,68.1128,68.1421,106252.0
2024-10-17 15:30:00,69.77,69.78,69.71,69.76,378621.0,68.1421,68.1519,68.0835,68.1323,378621.0
2024-10-18 09:30:00,69.99,70.05,69.92,69.95,218302.0,68.357,68.4156,68.2886,68.3179,218302.0
2024-10-18 10:00:00,69.96,70.01,69.92,70.01,103084.0,68.3277,68.3765,68.2886,68.3765,103084.0
2024-10-18 10:30:00,70.02,70.07,69.99,70.01,85108.0,68.3863,68.4351,68.357,68.3765,85108.0
2024-10-18 11:00:00,70.0,70.03,69.96,70.01,142652.0,68.3667,68.396,68.3277,68.3765,142652.0
2024-10-18 11:30:00,70.01,70.04,69.93,69.95,67359.0,68.3765,68.4058,68.2984,68.3179,67359.0
2024-10-18 12:00:00,69.95,70.0,69.91,69.98,73277.0,68.3179,68.3667,68.2788,68.3472,73277.0
2024-10-18 12:30:00,69.98,70.06,69.95,70.0,91453.0,68.3472,68.4253,68.3179,68.3667,91453.0
2024-10-18 13:00:00,70.0,70.1,70.0,70.06,82293.0,68.3667,68.4644,68.3667,68.4253,82293.0
2024-10-18 13:30:00,70.07,70.11,70.04,70.05,65371.0,68.4351,68.4742,68.4058,68.4156,65371.0
2024-10-18 14:00:00,70.05,70.12,69.99,70.1,52728.0,68.4156,68.4839,68.357,68.4644,52728.0
2024-10-18 14:30:00,70.11,70.11,70.06,70.09,97738.0,68.4742,68.4742,68.4253,68.4546,97738.0
2024-10-18 15:00:00,70.08,70.08,70.01,70.07,57771.0,68.4449,68.4449,68.3765,68.4351,57771.0
2024-10-18 15:30:00,70.07,70.12,70.05,70.11,453299.0,68.4351,68.4839,68.4156,68.4742,453299.0
2024-10-21 09:30:00,69.45,69.5,69.35,69.4,289218.0,67.8296,67.8784,67.7319,67.7807,289218.0
2024-10-21 10:00:00,69.41,69.45,69.13,69.14,381054.0,67.7905,67.8296,67.517,67.5268,381054.0
2024-10-21 10:30:00,69.15,69.15,68.98,69.02,192189.0,67.5366,67.5366,67.3705,67.4096,192189.0
2024-10-21 11:00:00,69.03,69.05,68.8,68.81,259892.0,67.4194,67.4389,67.1947,67.2045,259892.0
2024-10-21 11:30:00,68.8,68.98,68.78,68.97,154532.0,67.1947,67.3705,67.1752,67.3608,154532.0
2024-10-21 12:00:00,68.96,68.97,68.9,68.94,58720.0,67.351,67.3608,67.2924,67.3315,58720.0
2024-10-21 12:30:00,68.94,68.99,68.92,68.99,69123.0,67.3315,67.3803,67.3119,67.3803,69123.0
2024-10-21 13:00:00,68.98,69.04,68.97,69.04,54527.0,67.3705,67.4291,67.3608,67.4291,54527.0
2024-10-21 13:30:00,69.04,69.06,69.01,69.04,45473.0,67.4291,67.4487,67.3998,67.4291,45473.0
2024-10-21 14:00:00,69.04,69.05,68.94,68.96,52583.0,67.4291,67.4389,67.3315,67.351,52583.0
2024-10-21 14:30:00,68.96,69.0,68.93,68.94,56152.0,67.351,67.3901,67.3217,67.3315,56152.0
2024-10-21 15:00:00,68.95,69.01,68.9,68.98,215204.0,67.3412,67.3998,67.2924,67.3705,215204.0
2024-10-21 15:30:00,68.98,69.02,68.93,69.0,773614.0,67.3705,67.4096,67.3217,67.3901,773614.0
2024-10-22 09:30:00,68.11,68.19,68.02,68.09,446673.0,66.5208,66.599,66.4329,66.5013,446673.0
2024-10-22 10:00:00,68.11,68.17,67.91,67.91,330097.0,66.5208,66.5794,66.3255,66.3255,330097.0
2024-10-22 10:30:00,67.91,68.03,67.87,68.0,176375.0,66.3255,66.4427,66.2864,66.4134,176375.0
2024-10-22 11:00:00,68.0,68.01,67.9,67.95,158766.0,66.4134,66.4232,66.3157,66.3646,158766.0
2024-10-22 11:30:00,67.95,67.98,67.92,67.93,130930.0,66.3646,66.3939,66.3353,66.345,130930.0
2024-10-22 12:00:00,67.94,67.94,67.85,67.88,158985.0,66.3548,66.3548,66.2669,66.2962,158985.0
2024-10-22 12:30:00,67.87,67.96,67.86,67.94,152203.0,66.2864,66.3743,66.2767,66.3548,152203.0
2024-10-22 13:00:00,67.95,68.01,67.95,68.0,416276.0,66.3646,66.4232,66.3646,66.4134,416276.0
2024-10-22 13:30:00,67.99,68.11,67.98,68.1,138227.0,66.4036,66.5208,66.3939,66.5111,138227.0
2024-10-22 14:00:00,68.1,68.16,68.05,68.07,103867.0,66.5111,66.5697,66.4622,66.4818,103867.0
2024-10-22 14:30:00,68.06,68.06,67.97,67.98,88036.0,66.472,66.472,66.3841,66.3939,88036.0
2024-10-22 15:00:00,67.98,68.07,67.97,68.05,74244.0,66.3939,66.4818,66.3841,66.4622,74244.0
2024-10-22 15:30:00,68.06,68.12,68.04,68.07,696824.0,66.472,66.5306,66.4525,66.4818,696824.0
2024-10-23 09:30:00,66.6,66.78,66.53,66.7,971101.0,65.0461,65.2219,64.9777,65.1437,971101.0
2024-10-23 10:00:00,66.7,66.78,66.6,66.78,417980.0,65.1437,65.2219,65.0461,65.2219,417980.0
2024-10-23 10:30:00,66.78,66.78,66.62,66.64,378786.0,65.2219,65.2219,65.0656,65.0851,378786.0
2024-10-23 11:00:00,66.65,66.7,66.53,66.56,339867.0,65.0949,65.1437,64.9777,65.007,339867.0
2024-10-23 11:30:00,66.56,66.74,66.56,66.73,241479.0,65.007,65.1828,65.007,65.173,241479.0
2024-10-23 12:00:00,66.73,66.73,66.57,66.57,258555.0,65.173,65.173,65.0168,65.0168,258555.0
2024-10-23 12:30:00,66.56,66.68,66.52,66.63,199518.0,65.007,65.1242,64.9679,65.0754,199518.0
2024-10-23 13:00:00,66.63,66.64,66.41,66.45,179891.0,65.0754,65.0851,64.8605,64.8996,179891.0
2024-10-23 13:30:00,66.45,66.52,66.39,66.51,1160153.0,64.8996,64.9679,64.841,64.9582,1160153.0
2024-10-23 14:00:00,66.51,66.52,66.39,66.45,272859.0,64.9582,64.9679,64.841,64.8996,272859.0
2024-10-23 14:30:00,66.45,66.56,66.44,66.53,183477.0,64.8996,65.007,64.8898,64.9777,183477.0
2024-10-23 15:00:00,66.53,66.61,66.52,66.61,176945.0,64.9777,65.0558,64.9679,65.0558,176945.0
2024-10-23 15:30:00,66.6,66.68,66.58,66.66,755792.0,65.0461,65.1242,65.0265,65.1047,755792.0
2024-10-24 09:30:00,67.02,67.24,66.99,67.19,358933.0,65.4563,65.6711,65.427,65.6223,358933.0
2024-10-24 10:00:00,67.2,67.24,66.98,66.98,211716.0,65.6321,65.6711,65.4172,65.4172,211716.0
2024-10-24 10:30:00,66.98,67.09,66.96,66.99,168360.0,65.4172,65.5246,65.3977,65.427,168360.0
2024-10-24 11:00:00,67.0,67.09,66.95,66.98,90710.0,65.4367,65.5246,65.3879,65.4172,90710.0
2024-10-24 11:30:00,66.98,67.05,66.92,67.02,129395.0,65.4172,65.4856,65.3586,65.4563,129395.0
2024-10-24 12:00:00,67.02,67.03,66.94,67.03,308300.0,65.4563,65.466,65.3781,65.466,308300.0
2024-10-24 12:30:00,67.03,67.12,67.03,67.11,179091.0,65.466,65.5539,65.466,65.5442,179091.0
2024-10-24 13:00:00,67.11,67.21,67.1,67.19,284378.0,65.5442,65.6418,65.5344,65.6223,284378.0
2024-10-24 13:30:00,67.19,67.22,67.06,67.06,134187.0,65.6223,65.6516,65.4953,65.4953,134187.0
2024-10-24 14:00:00,67.06,67.15,67.04,67.09,198891.0,65.4953,65.5832,65.4758,65.5246,198891.0
2024-10-24 14:30:00,67.09,67.13,67.07,67.13,152794.0,65.5246,65.5637,65.5051,65.5637,152794.0
2024-10-24 15:00:00,67.12,67.2,67.08,67.16,201523.0,65.5539,65.6321,65.5149,65.593,201523.0
2024-10-24 15:30:00,67.17,67.25,67.14,67.23,432788.0,65.6028,65.6809,65.5735,65.6614,432788.0
2024-10-25 09:30:00,67.49,67.55,67.43,67.5,660345.0,65.9153,65.9739,65.8567,65.9251,660345.0
2024-10-25 10:00:00,67.51,67.67,67.51,67.66,148920.0,65.9348,66.0911,65.9348,66.0813,148920.0
2024-10-25 10:30:00,67.65,67.68,67.53,67.59,198633.0,66.0716,66.1009,65.9544,66.013,198633.0
2024-10-25 11:00:00,67.59,67.61,67.35,67.35,103799.0,66.013,66.0325,65.7786,65.7786,103799.0
2024-10-25 11:30:00,67.36,67.4,67.31,67.37,73637.0,65.7883,65.8274,65.7395,65.7981,73637.0
2024-10-25 12:00:00,67.36,67.38,67.29,67.38,83380.0,65.7883,65.8079,65.72,65.8079,83380.0
2024-10-25 12:30:00,67.38,67.39,67.32,67.33,61923.0,65.8079,65.8176,65.7493,65.759,61923.0
2024-10-25 13:00:00,67.33,67.33,67.12,67.17,64859.0,65.759,65.759,65.5539,65.6028,64859.0
2024-10-25 13:30:00,67.16,67.18,67.04,67.09,52913.0,65.593,65.6125,65.4758,65.5246,52913.0
2024-10-25 14:00:00,67.09,67.19,67.06,67.18,110234.0,65.5246,65.6223,65.4953,65.6125,110234.0
2024-10-25 14:30:00,67.17,67.2,67.11,67.15,136917.0,65.6028,65.6321,65.5442,65.5832,136917.0
2024-10-25 15:00:00,67.15,67.16,67.07,67.1,140691.0,65.5832,65.593,65.5051,65.5344,140691.0
2024-10-25 15:30:00,67.1,67.25,67.08,67.23,844202.0,65.5344,65.6809,65.5149,65.6614,844202.0
2024-10-28 09:30:00,67.59,67.65,67.5,67.54,586942.0,66.013,66.0716,65.9251,65.9641,586942.0
2024-10-28 10:00:00,67.54,67.64,67.49,67.62,140427.0,65.9641,66.0618,65.9153,66.0423,140427.0
2024-10-28 10:30:00,67.62,67.72,67.53,67.68,286278.0,66.0423,66.1399,65.9544,66.1009,286278.0
2024-10-28 11:00:00,67.69,67.82,67.6,67.81,118745.0,66.1106,66.2376,66.0227,66.2278,118745.0
2024-10-28 11:30:00,67.81,67.82,67.64,67.78,144033.0,66.2278,66.2376,66.0618,66.1985,144033.0
2024-10-28 12:00:00,67.78,67.9,67.75,67.84,252847.0,66.1985,66.3157,66.1692,66.2571,252847.0
2024-10-28 12:30:00,67.84,67.85,67.72,67.73,82476.0,66.2571,66.2669,66.1399,66.1497,82476.0
2024-10-28 13:00:00,67.72,67.78,67.67,67.76,53407.0,66.1399,66.1985,66.0911,66.179,53407.0
2024-10-28 13:30:00,67.77,67.81,67.72,67.74,61362.0,66.1888,66.2278,66.1399,66.1595,61362.0
2024-10-28 14:00:00,67.73,67.74,67.68,67.71,104347.0,66.1497,66.1595,66.1009,66.1302,104347.0
2024-10-28 14:30:00,67.7,67.79,67.67,67.72,80753.0,66.1204,66.2083,66.0911,66.1399,80753.0
2024-10-28 15:00:00,67.71,67.78,67.67,67.75,196868.0,66.1302,66.1985,66.0911,66.1692,196868.0
2024-10-28 15:30:00,67.75,67.78,67.66,67.69,457950.0,66.1692,66.1985,66.0813,66.1106,457950.0
2024-10-29 09:30:00,68.24,68.24,68.09,68.17,437383.0,66.6478,66.6478,66.5013,66.5794,437383.0
2024-10-29 10:00:00,68.18,68.32,68.16,68.2,805510.0,66.5892,66.7259,66.5697,66.6087,805510.0
2024-10-29 10:30:00,68.2,68.37,68.17,68.33,143347.0,66.6087,66.7748,66.5794,66.7357,143347.0
2024-10-29 11:00:00,68.34,68.34,68.17,68.2,165466.0,66.7455,66.7455,66.5794,66.6087,165466.0
2024-10-29 11:30:00,68.21,68.36,68.2,68.33,196939.0,66.6185,66.765,66.6087,66.7357,196939.0
2024-10-29 12:00:00,68.33,68.39,68.3,68.34,229101.0,66.7357,66.7943,66.7064,66.7455,229101.0
2024-10-29 12:30:00,68.34,68.39,68.27,68.37,232135.0,66.7455,66.7943,66.6771,66.7748,232135.0
2024-10-29 13:00:00,68.37,68.48,68.37,68.42,111642.0,66.7748,66.8822,66.7748,66.8236,111642.0
2024-10-29 13:30:00,68.42,68.48,68.36,68.44,166250.0,66.8236,66.8822,66.765,66.8431,166250.0
2024-10-29 14:00:00,68.43,68.45,68.4,68.44,71703.0,66.8334,66.8529,66.8041,66.8431,71703.0
2024-10-29 14:30:00,68.44,68.53,68.44,68.48,277046.0,66.8431,66.931,66.8431,66.8822,277046.0
2024-10-29 15:00:00,68.48,68.5,68.43,68.5,322310.0,66.8822,66.9017,66.8334,66.9017,322310.0
2024-10-29 15:30:00,68.49,68.51,68.32,68.37,939204.0,66.892,66.9115,66.7259,66.7748,939204.0
2024-10-30 09:30:00,68.75,68.88,68.6,68.87,492944.0,67.1459,67.2729,66.9994,67.2631,492944.0
2024-10-30 10:00:00,68.87,68.91,68.79,68.84,719224.0,67.2631,67.3022,67.185,67.2338,719224.0
2024-10-30 10:30:00,68.84,68.84,68.6,68.65,1088129.0,67.2338,67.2338,66.9994,67.0482,1088129.0
2024-10-30 11:00:00,68.64,68.71,68.62,68.69,535944.0,67.0385,67.1068,67.0189,67.0873,535944.0
2024-10-30 11:30:00,68.69,68.78,68.64,68.72,422895.0,67.0873,67.1752,67.0385,67.1166,422895.0
2024-10-30 12:00:00,68.71,68.74,68.55,68.56,430394.0,67.1068,67.1361,66.9506,66.9603,430394.0
2024-10-30 12:30:00,68.56,68.7,68.53,68.67,972057.0,66.9603,67.0971,66.931,67.0678,972057.0
2024-10-30 13:00:00,68.67,68.71,68.63,68.67,793191.0,67.0678,67.1068,67.0287,67.0678,793191.0
2024-10-30 13:30:00,68.66,68.66,68.44,68.48,95083.0,67.058,67.058,66.8431,66.8822,95083.0
2024-10-30 14:00:00,68.48,68.62,68.48,68.56,100879.0,66.8822,67.0189,66.8822,66.9603,100879.0
2024-10-30 14:30:00,68.56,68.62,68.55,68.56,110299.0,66.9603,67.0189,66.9506,66.9603,110299.0
2024-10-30 15:00:00,68.56,68.56,68.41,68.47,135742.0,66.9603,66.9603,66.8138,66.8724,135742.0
2024-10-30 15:30:00,68.47,68.5,68.38,68.43,464125.0,66.8724,66.9017,66.7845,66.8334,464125.0
2024-10-31 09:30:00,68.21,68.21,67.89,67.94,585224.0,66.6185,66.6185,66.306,66.3548,585224.0
2024-10-31 10:00:00,67.93,67.94,67.71,67.73,294348.0,66.345,66.3548,66.1302,66.1497,294348.0
2024-10-31 10:30:00,67.73,67.78,67.5,67.52,281449.0,66.1497,66.1985,65.9251,65.9446,281449.0
2024-10-31 11:00:00,67.51,67.62,67.4,67.56,274047.0,65.9348,66.0423,65.8274,65.9837,274047.0
2024-10-31 11:30:00,67.56,67.61,67.52,67.6,207530.0,65.9837,66.0325,65.9446,66.0227,207530.0
2024-10-31 12:00:00,67.59,67.73,67.58,67.64,152145.0,66.013,66.1497,66.0032,66.0618,152145.0
2024-10-31 12:30:00,67.64,67.81,67.58,67.79,235856.0,66.0618,66.2278,66.0032,66.2083,235856.0
2024-10-31 13:00:00,67.8,67.81,67.7,67.72,116037.0,66.2181,66.2278,66.1204,66.1399,116037.0
2024-10-31 13:30:00,67.7,67.71,67.62,67.67,192870.0,66.1204,66.1302,66.0423,66.0911,192870.0
2024-10-31 14:00:00,67.68,67.77,67.62,67.77,141600.0,66.1009,66.1888,66.0423,66.1888,141600.0
2024-10-31 14:30:00,67.77,67.81,67.67,67.8,166621.0,66.1888,66.2278,66.0911,66.2181,166621.0
2024-10-31 15:00:00,67.81,67.9,67.8,67.82,204362.0,66.2278,66.3157,66.2181,66.2376,204362.0
2024-10-31 15:30:00,67.82,68.08,67.8,68.07,1004617.0,66.2376,66.4915,66.2181,66.4818,1004617.0
2024-11-01 09:30:00,67.7,68.11,67.7,68.02,427940.0,66.1204,66.5208,66.1204,66.4329,427940.0
2024-11-01 10:00:00,68.03,68.1,67.92,68.02,367631.0,66.4427,66.5111,66.3353,66.4329,367631.0
2024-11-01 10:30:00,68.03,68.04,67.79,67.97,353122.0,66.4427,66.4525,66.2083,66.3841,353122.0
2024-11-01 11:00:00,67.98,68.2,67.96,68.2,248274.0,66.3939,66.6087,66.3743,66.6087,248274.0
2024-11-01 11:30:00,68.19,68.2,68.11,68.17,262716.0,66.599,66.6087,66.5208,66.5794,262716.0
2024-11-01 12:00:00,68.17,68.29,68.16,68.23,156078.0,66.5794,66.6966,66.5697,66.638,156078.0
2024-11-01 12:30:00,68.23,68.28,68.05,68.07,97628.0,66.638,66.6869,66.4622,66.4818,97628.0
2024-11-01 13:00:00,68.07,68.15,68.02,68.13,113339.0,66.4818,66.5599,66.4329,66.5404,113339.0
2024-11-01 13:30:00,68.13,68.13,67.91,67.92,116499.0,66.5404,66.5404,66.3255,66.3353,116499.0
2024-11-01 14:00:00,67.93,68.01,67.89,67.99,69745.0,66.345,66.4232,66.306,66.4036,69745.0
2024-11-01 14:30:00,67.99,68.05,67.96,68.02,100847.0,66.4036,66.4622,66.3743,66.4329,100847.0
2024-11-01 15:00:00,68.02,68.06,67.96,67.97,110655.0,66.4329,66.472,66.3743,66.3841,110655.0
2024-11-01 15:30:00,67.97,68.02,67.87,67.97,482334.0,66.3841,66.4329,66.2864,66.3841,482334.0
2024-11-04 09:30:00,68.11,68.48,68.11,68.33,293127.0,66.5208,66.8822,66.5208,66.7357,293127.0
2024-11-04 10:00:00,68.32,68.58,68.31,68.58,167970.0,66.7259,66.9799,66.7162,66.9799,167970.0
2024-11-04 10:30:00,68.58,68.62,68.48,68.53,87357.0,66.9799,67.0189,66.8822,66.931,87357.0
2024-11-04 11:00:00,68.53,68.6,68.4,68.42,128214.0,66.931,66.9994,66.8041,66.8236,128214.0
2024-11-04 11:30:00,68.42,68.42,68.15,68.2,51078.0,66.8236,66.8236,66.5599,66.6087,51078.0
2024-11-04 12:00:00,68.2,68.33,68.1,68.3,50792.0,66.6087,66.7357,66.5111,66.7064,50792.0
2024-11-04 12:30:00,68.31,68.38,68.26,68.36,45765.0,66.7162,66.7845,66.6673,66.765,45765.0
2024-11-04 13:00:00,68.36,68.38,68.18,68.3,103430.0,66.765,66.7845,66.5892,66.7064,103430.0
2024-11-04 13:30:00,68.29,68.43,68.28,68.36,101581.0,66.6966,66.8334,66.6869,66.765,101581.0
2024-11-04 14:00:00,68.36,68.41,68.3,68.31,29393.0,66.765,66.8138,66.7064,66.7162,29393.0
2024-11-04 14:30:00,68.31,68.38,68.26,68.27,43618.0,66.7162,66.7845,66.6673,66.6771,43618.0
2024-11-04 15:00:00,68.27,68.29,68.21,68.23,100237.0,66.6771,66.6966,66.6185,66.638,100237.0
2024-11-04 15:30:00,68.23,68.23,67.91,68.05,740150.0,66.638,66.638,66.3255,66.4622,740150.0
2024-11-05 09:30:00,68.25,68.69,68.18,68.69,430433.0,66.6576,67.0873,66.5892,67.0873,430433.0
2024-11-05 10:00:00,68.7,68.83,68.65,68.74,305414.0,67.0971,67.224,67.0482,67.1361,305414.0
2024-11-05 10:30:00,68.74,68.89,68.71,68.86,163164.0,67.1361,67.2826,67.1068,67.2533,163164.0
2024-11-05 11:00:00,68.86,69.04,68.82,68.94,341095.0,67.2533,67.4291,67.2143,67.3315,341095.0
2024-11-05 11:30:00,68.94,69.08,68.94,69.06,156694.0,67.3315,67.4682,67.3315,67.4487,156694.0
2024-11-05 12:00:00,69.06,69.18,69.03,69.12,104147.0,67.4487,67.5659,67.4194,67.5073,104147.0
2024-11-05 12:30:00,69.12,69.15,69.09,69.12,148846.0,67.5073,67.5366,67.478,67.5073,148846.0
2024-11-05 13:00:00,69.12,69.15,69.06,69.08,132015.0,67.5073,67.5366,67.4487,67.4682,132015.0
2024-11-05 13:30:00,69.08,69.08,68.99,69.04,163313.0,67.4682,67.4682,67.3803,67.4291,163313.0
2024-11-05 14:00:00,69.03,69.13,69.03,69.1,136488.0,67.4194,67.517,67.4194,67.4877,136488.0
2024-11-05 14:30:00,69.09,69.14,69.01,69.02,85800.0,67.478,67.5268,67.3998,67.4096,85800.0
2024-11-05 15:00:00,69.02,69.06,68.96,69.03,186297.0,67.4096,67.4487,67.351,67.4194,186297.0
2024-11-05 15:30:00,69.02,69.09,68.97,69.08,442596.0,67.4096,67.478,67.3608,67.4682,442596.0
2024-11-06 09:30:00,69.3,69.34,68.54,68.66,875638.0,67.6831,67.7221,66.9408,67.058,875638.0
2024-11-06 10:00:00,68.67,69.05,68.63,69.03,404231.0,67.0678,67.4389,67.0287,67.4194,404231.0
2024-11-06 10:30:00,69.01,69.02,68.78,68.83,171808.0,67.3998,67.4096,67.1752,67.224,171808.0
2024-11-06 11:00:00,68.83,68.95,68.77,68.91,156746.0,67.224,67.3412,67.1654,67.3022,156746.0
2024-11-06 11:30:00,68.9,68.94,68.81,68.89,137835.0,67.2924,67.3315,67.2045,67.2826,137835.0
2024-11-06 12:00:00,68.89,68.95,68.82,68.91,152044.0,67.2826,67.3412,67.2143,67.3022,152044.0
2024-11-06 12:30:00,68.91,69.06,68.91,69.06,67981.0,67.3022,67.4487,67.3022,67.4487,67981.0
2024-11-06 13:00:00,69.05,69.28,69.03,69.27,94774.0,67.4389,67.6635,67.4194,67.6538,94774.0
2024-11-06 13:30:00,69.27,69.36,69.26,69.34,153672.0,67.6538,67.7417,67.644,67.7221,153672.0
2024-11-06 14:00:00,69.35,69.41,69.29,69.3,132581.0,67.7319,67.7905,67.6733,67.6831,132581.0
2024-11-06 14:30:00,69.29,69.34,69.19,69.23,184978.0,67.6733,67.7221,67.5756,67.6147,184978.0
2024-11-06 15:00:00,69.24,69.42,69.2,69.42,146009.0,67.6245,67.8003,67.5854,67.8003,146009.0
2024-11-06 15:30:00,69.42,69.46,69.3,69.39,844587.0,67.8003,67.8393,67.6831,67.771,844587.0
2024-11-07 09:30:00,69.69,69.96,69.59,69.9,386848.0,68.064,68.3277,67.9663,68.2691,386848.0
2024-11-07 10:00:00,69.91,69.92,69.81,69.85,250273.0,68.2788,68.2886,68.1812,68.2202,250273.0
2024-11-07 10:30:00,69.85,69.92,69.8,69.88,187624.0,68.2202,68.2886,68.1714,68.2495,187624.0
2024-11-07 11:00:00,69.88,69.89,69.66,69.67,103924.0,68.2495,68.2593,68.0347,68.0444,103924.0
2024-11-07 11:30:00,69.67,69.72,69.56,69.72,391349.0,68.0444,68.0933,67.937,68.0933,391349.0
2024-11-07 12:00:00,69.71,69.86,69.67,69.84,216545.0,68.0835,68.23,68.0444,68.2105,216545.0
2024-11-07 12:30:00,69.84,69.89,69.75,69.89,104778.0,68.2105,68.2593,68.1226,68.2593,104778.0
2024-11-07 13:00:00,69.89,69.92,69.81,69.84,92342.0,68.2593,68.2886,68.1812,68.2105,92342.0
2024-11-07 13:30:00,69.84,69.84,69.76,69.78,98884.0,68.2105,68.2105,68.1323,68.1519,98884.0
2024-11-07 14:00:00,69.77,69.91,69.71,69.78,192427.0,68.1421,68.2788,68.0835,68.1519,192427.0
2024-11-07 14:30:00,69.79,69.95,69.64,69.94,106712.0,68.1616,68.3179,68.0151,68.3081,106712.0
2024-11-07 15:00:00,69.93,70.12,69.91,70.07,307221.0,68.2984,68.4839,68.2788,68.4351,307221.0
2024-11-07 15:30:00,70.08,70.12,69.95,69.98,784356.0,68.4449,68.4839,68.3179,68.3472,784356.0
2024-11-08 09:30:00,69.4,69.46,69.25,69.34,676520.0,67.7807,67.8393,67.6342,67.7221,676520.0
2024-11-08 10:00:00,69.33,69.4,69.23,69.37,389802.0,67.7124,67.7807,67.6147,67.7514,389802.0
2024-11-08 10:30:00,69.37,69.5,69.36,69.47,250381.0,67.7514,67.8784,67.7417,67.8491,250381.0
2024-11-08 11:00:00,69.47,69.47,69.37,69.37,495061.0,67.8491,67.8491,67.7514,67.7514,495061.0
2024-11-08 11:30:00,69.38,69.39,69.29,69.3,209024.0,67.7612,67.771,67.6733,67.6831,209024.0
2024-11-08 12:00:00,69.3,69.3,69.17,69.26,226735.0,67.6831,67.6831,67.5561,67.644,226735.0
2024-11-08 12:30:00,69.26,69.41,69.25,69.41,174695.0,67.644,67.7905,67.6342,67.7905,174695.0
2024-11-08 13:00:00,69.41,69.41,69.28,69.28,174453.0,67.7905,67.7905,67.6635,67.6635,174453.0
2024-11-08 13:30:00,69.28,69.39,69.28,69.36,197876.0,67.6635,67.771,67.6635,67.7417,197876.0
2024-11-08 14:00:00,69.37,69.44,69.34,69.42,126049.0,67.7514,67.8198,67.7221,67.8003,126049.0
2024-11-08 14:30:00,69.42,69.48,69.41,69.41,218576.0,67.8003,67.8589,67.7905,67.7905,218576.0
2024-11-08 15:00:00,69.42,69.43,69.36,69.36,381005.0,67.8003,67.81,67.7417,67.7417,381005.0
2024-11-08 15:30:00,69.36,69.45,69.34,69.45,987880.0,67.7417,67.8296,67.7221,67.8296,987880.0
2024-11-11 09:30:00,69.47,69.66,69.44,69.5,233192.0,67.8491,68.0347,67.8198,67.8784,233192.0
2024-11-11 10:00:00,69.5,69.59,69.48,69.59,195550.0,67.8784,67.9663,67.8589,67.9663,195550.0
2024-11-11 10:30:00,69.59,69.73,69.58,69.73,90771.0,67.9663,68.103,67.9565,68.103,90771.0
2024-11-11 11:00:00,69.73,69.75,69.64,69.65,68753.0,68.103,68.1226,68.0151,68.0249,68753.0
2024-11-11 11:30:00,69.65,69.76,69.63,69.76,140667.0,68.0249,68.1323,68.0054,68.1323,140667.0
2024-11-11 12:00:00,69.75,69.79,69.64,69.65,34568.0,68.1226,68.1616,68.0151,68.0249,34568.0
2024-11-11 12:30:00,69.65,69.72,69.63,69.63,65290.0,68.0249,68.0933,68.0054,68.0054,65290.0
2024-11-11 13:00:00,69.62,69.64,69.52,69.57,102813.0,67.9956,68.0151,67.8979,67.9468,102813.0
2024-11-11 13:30:00,69.57,69.68,69.54,69.66,43193.0,67.9468,68.0542,67.9175,68.0347,43193.0
2024-11-11 14:00:00,69.66,69.7,69.62,69.69,35886.0,68.0347,68.0737,67.9956,68.064,35886.0
2024-11-11 14:30:00,69.69,69.72,69.66,69.71,76866.0,68.064,68.0933,68.0347,68.0835,76866.0
2024-11-11 15:00:00,69.71,69.77,69.69,69.75,91904.0,68.0835,68.1421,68.064,68.1226,91904.0
2024-11-11 15:30:00,69.74,69.74,69.53,69.6,413862.0,68.1128,68.1128,67.9077,67.9761,413862.0
2024-11-12 09:30:00,69.08,69.17,69.02,69.04,311875.0,67.4682,67.5561,67.4096,67.4291,311875.0
2024-11-12 10:00:00,69.05,69.06,68.69,68.69,179547.0,67.4389,67.4487,67.0873,67.0873,179547.0
2024-11-12 10:30:00,68.69,68.79,68.63,68.64,129878.0,67.0873,67.185,67.0287,67.0385,129878.0
2024-11-12 11:00:00,68.64,68.64,68.47,68.48,424276.0,67.0385,67.0385,66.8724,66.8822,424276.0
2024-11-12 11:30:00,68.48,68.48,68.16,68.16,1390943.0,66.8822,66.8822,66.5697,66.5697,1390943.0
2024-11-12 12:00:00,68.17,68.29,68.15,68.2,1196784.0,66.5794,66.6966,66.5599,66.6087,1196784.0
2024-11-12 12:30:00,68.2,68.29,68.15,68.17,1092702.0,66.6087,66.6966,66.5599,66.5794,1092702.0
2024-11-12 13:00:00,68.16,68.37,68.14,68.35,816939.0,66.5697,66.7748,66.5501,66.7552,816939.0
2024-11-12 13:30:00,68.34,68.5,68.33,68.47,220740.0,66.7455,66.9017,66.7357,66.8724,220740.0
2024-11-12 14:00:00,68.47,68.59,68.47,68.55,94310.0,66.8724,66.9896,66.8724,66.9506,94310.0
2024-11-12 14:30:00,68.56,68.63,68.54,68.55,124116.0,66.9603,67.0287,66.9408,66.9506,124116.0
2024-11-12 15:00:00,68.55,68.58,68.52,68.56,156709.0,66.9506,66.9799,66.9213,66.9603,156709.0
2024-11-12 15:30:00,68.55,68.7,68.47,68.49,1181159.0,66.9506,67.0971,66.8724,66.892,1181159.0
2024-11-13 09:30:00,67.99,68.04,67.73,67.76,542287.0,66.4036,66.4525,66.1497,66.179,542287.0
2024-11-13 10:00:00,67.77,67.77,67.46,67.62,311309.0,66.1888,66.1888,65.886,66.0423,311309.0
2024-11-13 10:30:00,67.62,67.76,67.61,67.73,158117.0,66.0423,66.179,66.0325,66.1497,158117.0
2024-11-13 11:00:00,67.73,67.83,67.71,67.82,180465.0,66.1497,66.2474,66.1302,66.2376,180465.0
2024-11-13 11:30:00,67.83,67.85,67.71,67.84,168153.0,66.2474,66.2669,66.1302,66.2571,168153.0
2024-11-13 12:00:00,67.83,67.98,67.82,67.86,143557.0,66.2474,66.3939,66.2376,66.2767,143557.0
2024-11-13 12:30:00,67.85,67.99,67.85,67.92,87492.0,66.2669,66.4036,66.2669,66.3353,87492.0
2024-11-13 13:00:00,67.93,67.94,67.81,67.83,155775.0,66.345,66.3548,66.2278,66.2474,155775.0
2024-11-13 13:30:00,67.82,67.89,67.79,67.84,51164.0,66.2376,66.306,66.2083,66.2571,51164.0
2024-11-13 14:00:00,67.84,67.85,67.75,67.76,410290.0,66.2571,66.2669,66.1692,66.179,410290.0
2024-11-13 14:30:00,67.76,67.77,67.68,67.7,343924.0,66.179,66.1888,66.1009,66.1204,343924.0
2024-11-13 15:00:00,67.69,67.82,67.63,67.76,252504.0,66.1106,66.2376,66.052,66.179,252504.0
2024-11-13 15:30:00,67.76,67.85,67.71,67.75,784843.0,66.179,66.2669,66.1302,66.1692,784843.0
2024-11-14 09:30:00,68.01,68.17,67.94,68.0,469251.0,66.4232,66.5794,66.3548,66.4134,469251.0
2024-11-14 10:00:00,68.0,68.08,67.89,67.98,263420.0,66.4134,66.4915,66.306,66.3939,263420.0
2024-11-14 10:30:00,67.97,68.05,67.92,67.98,259043.0,66.3841,66.4622,66.3353,66.3939,259043.0
2024-11-14 11:00:00,68.0,68.1,67.96,68.06,147276.0,66.4134,66.5111,66.3743,66.472,147276.0
2024-11-14 11:30:00,68.05,68.06,67.87,67.92,81788.0,66.4622,66.472,66.2864,66.3353,81788.0
2024-11-14 12:00:00,67.91,67.93,67.83,67.87,78350.0,66.3255,66.345,66.2474,66.2864,78350.0
2024-11-14 12:30:00,67.87,67.95,67.79,67.94,121542.0,66.2864,66.3646,66.2083,66.3548,121542.0
2024-11-14 13:00:00,67.94,68.0,67.92,67.93,78081.0,66.3548,66.4134,66.3353,66.345,78081.0
2024-11-14 13:30:00,67.92,67.95,67.85,67.88,135613.0,66.3353,66.3646,66.2669,66.2962,135613.0
2024-11-14 14:00:00,67.88,68.0,67.87,67.99,87324.0,66.2962,66.4134,66.2864,66.4036,87324.0
2024-11-14 14:30:00,68.0,68.14,67.99,68.09,173133.0,66.4134,66.5501,66.4036,66.5013,173133.0
2024-11-14 15:00:00,68.08,68.09,67.82,67.94,445712.0,66.4915,66.5013,66.2376,66.3548,445712.0
2024-11-14 15:30:00,67.94,67.95,67.78,67.84,708235.0,66.3548,66.3646,66.1985,66.2571,708235.0
2024-11-15 09:30:00,67.5,67.53,67.32,67.43,356526.0,65.9251,65.9544,65.7493,65.8567,356526.0
2024-11-15 10:00:00,67.43,67.43,67.29,67.34,285265.0,65.8567,65.8567,65.72,65.7688,285265.0
2024-11-15 10:30:00,67.34,67.4,67.25,67.33,372586.0,65.7688,65.8274,65.6809,65.759,372586.0
2024-11-15 11:00:00,67.34,67.49,67.28,67.46,1027664.0,65.7688,65.9153,65.7102,65.886,1027664.0
2024-11-15 11:30:00,67.47,67.48,67.34,67.37,142343.0,65.8958,65.9055,65.7688,65.7981,142343.0
2024-11-15 12:00:00,67.37,67.39,67.27,67.28,255446.0,65.7981,65.8176,65.7004,65.7102,255446.0
2024-11-15 12:30:00,67.28,67.37,67.24,67.32,256979.0,65.7102,65.7981,65.6711,65.7493,256979.0
2024-11-15 13:00:00,67.32,67.4,67.3,67.4,234273.0,65.7493,65.8274,65.7297,65.8274,234273.0
2024-11-15 13:30:00,67.39,67.4,67.29,67.34,303564.0,65.8176,65.8274,65.72,65.7688,303564.0
2024-11-15 14:00:00,67.34,67.4,67.33,67.33,187840.0,65.7688,65.8274,65.759,65.759,187840.0
2024-11-15 14:30:00,67.34,67.44,67.32,67.42,150397.0,65.7688,65.8665,65.7493,65.8469,150397.0
2024-11-15 15:00:00,67.42,67.53,67.39,67.5,280389.0,65.8469,65.9544,65.8176,65.9251,280389.0
2024-11-15 15:30:00,67.5,67.57,67.41,67.51,1225848.0,65.9251,65.9934,65.8372,65.9348,1225848.0
2024-11-18 09:30:00,67.52,67.72,67.41,67.67,369062.0,65.9446,66.1399,65.8372,66.0911,369062.0
2024-11-18 10:00:00,67.67,67.8,67.64,67.8,94956.0,66.0911,66.2181,66.0618,66.2181,94956.0
2024-11-18 10:30:00,67.79,67.94,67.78,67.93,113074.0,66.2083,66.3548,66.1985,66.345,113074.0
2024-11-18 11:00:00,67.94,67.94,67.86,67.89,136543.0,66.3548,66.3548,66.2767,66.306,136543.0
2024-11-18 11:30:00,67.88,68.03,67.87,67.92,161641.0,66.2962,66.4427,66.2864,66.3353,161641.0
2024-11-18 12:00:00,67.92,67.95,67.86,67.93,97581.0,66.3353,66.3646,66.2767,66.345,97581.0
2024-11-18 12:30:00,67.91,68.02,67.88,68.01,107037.0,66.3255,66.4329,66.2962,66.4232,107037.0
2024-11-18 13:00:00,68.02,68.03,67.94,67.97,154573.0,66.4329,66.4427,66.3548,66.3841,154573.0
2024-11-18 13:30:00,67.97,68.0,67.85,68.0,172628.0,66.3841,66.4134,66.2669,66.4134,172628.0
2024-11-18 14:00:00,67.99,68.0,67.84,67.86,283045.0,66.4036,66.4134,66.2571,66.2767,283045.0
2024-11-18 14:30:00,67.86,67.92,67.82,67.84,129218.0,66.2767,66.3353,66.2376,66.2571,129218.0
2024-11-18 15:00:00,67.84,67.91,67.83,67.89,116830.0,66.2571,66.3255,66.2474,66.306,116830.0
2024-11-18 15:30:00,67.89,67.93,67.83,67.91,946801.0,66.306,66.345,66.2474,66.3255,946801.0
2024-11-19 09:30:00,67.58,67.64,67.45,67.48,423518.0,66.0032,66.0618,65.8762,65.9055,423518.0
2024-11-19 10:00:00,67.49,67.66,67.44,67.65,257838.0,65.9153,66.0813,65.8665,66.0716,257838.0
2024-11-19 10:30:00,67.65,67.82,67.63,67.77,144875.0,66.0716,66.2376,66.052,66.1888,144875.0
2024-11-19 11:00:00,67.79,67.88,67.74,67.86,112731.0,66.2083,66.2962,66.1595,66.2767,112731.0
2024-11-19 11:30:00,67.86,67.86,67.76,67.81,74747.0,66.2767,66.2767,66.179,66.2278,74747.0
2024-11-19 12:00:00,67.81,67.85,67.74,67.78,87447.0,66.2278,66.2669,66.1595,66.1985,87447.0
2024-11-19 12:30:00,67.78,67.85,67.72,67.73,53112.0,66.1985,66.2669,66.1399,66.1497,53112.0
2024-11-19 13:00:00,67.73,67.8,67.68,67.75,92244.0,66.1497,66.2181,66.1009,66.1692,92244.0
2024-11-19 13:30:00,67.75,67.95,67.72,67.93,45993.0,66.1692,66.3646,66.1399,66.345,45993.0
2024-11-19 14:00:00,67.94,67.95,67.84,67.84,382221.0,66.3548,66.3646,66.2571,66.2571,382221.0
2024-11-19 14:30:00,67.83,67.85,67.72,67.74,190568.0,66.2474,66.2669,66.1399,66.1595,190568.0
2024-11-19 15:00:00,67.73,67.82,67.72,67.79,193403.0,66.1497,66.2376,66.1399,66.2083,193403.0
2024-11-19 15:30:00,67.79,67.87,67.76,67.76,1206796.0,66.2083,66.2864,66.179,66.179,1206796.0
2024-11-20 09:30:00,67.16,67.23,66.93,66.94,276794.0,65.593,65.6614,65.3684,65.3781,276794.0
2024-11-20 10:00:00,66.94,67.02,66.86,66.96,304317.0,65.3781,65.4563,65.3,65.3977,304317.0
2024-11-20 10:30:00,66.97,67.13,66.96,67.09,288467.0,65.4074,65.5637,65.3977,65.5246,288467.0
2024-11-20 11:00:00,67.09,67.1,66.87,66.87,172529.0,65.5246,65.5344,65.3098,65.3098,172529.0
2024-11-20 11:30:00,66.88,67.18,66.85,67.12,203567.0,65.3195,65.6125,65.2902,65.5539,203567.0
2024-11-20 12:00:00,67.12,67.14,66.99,67.1,61319.0,65.5539,65.5735,65.427,65.5344,61319.0
2024-11-20 12:30:00,67.1,67.2,67.05,67.08,80391.0,65.5344,65.6321,65.4856,65.5149,80391.0
2024-11-20 13:00:00,67.06,67.12,67.02,67.11,113246.0,65.4953,65.5539,65.4563,65.5442,113246.0
2024-11-20 13:30:00,67.1,67.1,67.0,67.07,39369.0,65.5344,65.5344,65.4367,65.5051,39369.0
2024-11-20 14:00:00,67.06,67.07,66.98,67.02,212953.0,65.4953,65.5051,65.4172,65.4563,212953.0
2024-11-20 14:30:00,67.03,67.12,67.02,67.03,185799.0,65.466,65.5539,65.4563,65.466,185799.0
2024-11-20 15:00:00,67.03,67.17,67.01,67.17,69835.0,65.466,65.6028,65.4465,65.6028,69835.0
2024-11-20 15:30:00,67.16,67.29,67.16,67.27,877251.0,65.593,65.72,65.593,65.7004,877251.0
2024-11-21 09:30:00,67.44,67.52,67.23,67.37,386090.0,65.8665,65.9446,65.6614,65.7981,386090.0
2024-11-21 10:00:00,67.38,67.54,67.28,67.35,171960.0,65.8079,65.9641,65.7102,65.7786,171960.0
2024-11-21 10:30:00,67.35,67.57,67.34,67.55,186876.0,65.7786,65.9934,65.7688,65.9739,186876.0
2024-11-21 11:00:00,67.55,67.6,67.48,67.6,236534.0,65.9739,66.0227,65.9055,66.0227,236534.0
2024-11-21 11:30:00,67.6,67.61,67.44,67.49,107760.0,66.0227,66.0325,65.8665,65.9153,107760.0
2024-11-21 12:00:00,67.48,67.59,67.44,67.57,88486.0,65.9055,66.013,65.8665,65.9934,88486.0
2024-11-21 12:30:00,67.56,67.69,67.55,67.67,96534.0,65.9837,66.1106,65.9739,66.0911,96534.0
2024-11-21 13:00:00,67.66,67.69,67.62,67.65,198045.0,66.0813,66.1106,66.0423,66.0716,198045.0
2024-11-21 13:30:00,67.65,67.67,67.59,67.62,68197.0,66.0716,66.0911,66.013,66.0423,68197.0
2024-11-21 14:00:00,67.63,67.64,67.52,67.59,108541.0,66.052,66.0618,65.9446,66.013,108541.0
2024-11-21 14:30:00,67.58,67.59,67.51,67.55,101497.0,66.0032,66.013,65.9348,65.9739,101497.0
2024-11-21 15:00:00,67.56,67.59,67.52,67.55,42005.0,65.9837,66.013,65.9446,65.9739,42005.0
2024-11-21 15:30:00,67.55,67.57,67.46,67.46,790158.0,65.9739,65.9934,65.886,65.886,790158.0
2024-11-22 09:30:00,67.61,67.82,67.54,67.81,246839.0,66.0325,66.2376,65.9641,66.2278,246839.0
2024-11-22 10:00:00,67.8,67.87,67.74,67.79,112334.0,66.2181,66.2864,66.1595,66.2083,112334.0
2024-11-22 10:30:00,67.79,67.9,67.74,67.87,132987.0,66.2083,66.3157,66.1595,66.2864,132987.0
2024-11-22 11:00:00,67.88,67.88,67.73,67.8,140345.0,66.2962,66.2962,66.1497,66.2181,140345.0
2024-11-22 11:30:00,67.79,67.9,67.76,67.89,108167.0,66.2083,66.3157,66.179,66.306,108167.0
2024-11-22 12:00:00,67.89,67.95,67.87,67.94,316857.0,66.306,66.3646,66.2864,66.3548,316857.0
2024-11-22 12:30:00,67.94,67.96,67.83,67.95,466096.0,66.3548,66.3743,66.2474,66.3646,466096.0
2024-11-22 13:00:00,67.94,68.03,67.93,68.0,524991.0,66.3548,66.4427,66.345,66.4134,524991.0
2024-11-22 13:30:00,68.0,68.0,67.93,67.97,879938.0,66.4134,66.4134,66.345,66.3841,879938.0
2024-11-22 14:00:00,67.97,67.97,67.89,67.95,289123.0,66.3841,66.3841,66.306,66.3646,289123.0
2024-11-22 14:30:00,67.95,67.97,67.92,67.95,210010.0,66.3646,66.3841,66.3353,66.3646,210010.0
2024-11-22 15:00:00,67.95,67.96,67.83,67.87,379827.0,66.3646,66.3743,66.2474,66.2864,379827.0
2024-11-22 15:30:00,67.87,67.98,67.86,67.98,716534.0,66.2864,66.3939,66.2767,66.3939,716534.0
2024-11-25 09:30:00,68.45,68.59,68.42,68.48,382732.0,66.8529,66.9896,66.8236,66.8822,382732.0
2024-11-25 10:00:00,68.48,68.53,68.27,68.53,130215.0,66.8822,66.931,66.6771,66.931,130215.0
2024-11-25 10:30:00,68.53,68.56,68.43,68.44,167616.0,66.931,66.9603,66.8334,66.8431,167616.0
2024-11-25 11:00:00,68.44,68.45,68.26,68.27,243539.0,66.8431,66.8529,66.6673,66.6771,243539.0
2024-11-25 11:30:00,68.27,68.32,68.19,68.31,206388.0,66.6771,66.7259,66.599,66.7162,206388.0
2024-11-25 12:00:00,68.31,68.34,68.18,68.23,202976.0,66.7162,66.7455,66.5892,66.638,202976.0
2024-11-25 12:30:00,68.24,68.34,68.19,68.33,134055.0,66.6478,66.7455,66.599,66.7357,134055.0
2024-11-25 13:00:00,68.33,68.49,68.32,68.47,239557.0,66.7357,66.892,66.7259,66.8724,239557.0
2024-11-25 13:30:00,68.47,68.54,68.45,68.53,156924.0,66.8724,66.9408,66.8529,66.931,156924.0
2024-11-25 14:00:00,68.52,68.56,68.46,68.52,213205.0,66.9213,66.9603,66.8627,66.9213,213205.0
2024-11-25 14:30:00,68.51,68.53,68.46,68.47,139404.0,66.9115,66.931,66.8627,66.8724,139404.0
2024-11-25 15:00:00,68.47,68.52,68.44,68.45,491902.0,66.8724,66.9213,66.8431,66.8529,491902.0
2024-11-25 15:30:00,68.46,68.49,68.4,68.41,1429065.0,66.8627,66.892,66.8041,66.8138,1429065.0
2024-11-26 09:30:00,67.99,68.02,67.82,67.85,267162.0,66.4036,66.4329,66.2376,66.2669,267162.0
2024-11-26 10:00:00,67.87,67.91,67.68,67.73,289636.0,66.2864,66.3255,66.1009,66.1497,289636.0
2024-11-26 10:30:00,67.72,67.87,67.68,67.82,285278.0,66.1399,66.2864,66.1009,66.2376,285278.0
2024-11-26 11:00:00,67.82,67.89,67.7,67.79,276281.0,66.2376,66.306,66.1204,66.2083,276281.0
2024-11-26 11:30:00,67.79,67.84,67.77,67.8,154176.0,66.2083,66.2571,66.1888,66.2181,154176.0
2024-11-26 12:00:00,67.8,67.81,67.73,67.77,97566.0,66.2181,66.2278,66.1497,66.1888,97566.0
2024-11-26 12:30:00,67.77,67.87,67.76,67.85,155160.0,66.1888,66.2864,66.179,66.2669,155160.0
2024-11-26 13:00:00,67.86,67.86,67.8,67.81,66198.0,66.2767,66.2767,66.2181,66.2278,66198.0
2024-11-26 13:30:00,67.81,67.86,67.78,67.82,77023.0,66.2278,66.2767,66.1985,66.2376,77023.0
2024-11-26 14:00:00,67.83,67.88,67.77,67.81,126805.0,66.2474,66.2962,66.1888,66.2278,126805.0
2024-11-26 14:30:00,67.81,67.95,67.79,67.9,221385.0,66.2278,66.3646,66.2083,66.3157,221385.0
2024-11-26 15:00:00,67.9,68.03,67.89,68.0,227092.0,66.3157,66.4427,66.306,66.4134,227092.0
2024-11-26 15:30:00,68.01,68.09,68.0,68.07,2122603.0,66.4232,66.5013,66.4134,66.4818,2122603.0
2024-11-27 09:30:00,68.23,68.36,68.19,68.26,391186.0,66.638,66.765,66.599,66.6673,391186.0
2024-11-27 10:00:00,68.25,68.25,67.98,68.0,189201.0,66.6576,66.6576,66.3939,66.4134,189201.0
2024-11-27 10:30:00,68.0,68.11,67.93,68.07,156660.0,66.4134,66.5208,66.345,66.4818,156660.0
2024-11-27 11:00:00,68.07,68.07,67.96,67.99,145546.0,66.4818,66.4818,66.3743,66.4036,145546.0
2024-11-27 11:30:00,67.98,68.23,67.98,68.05,174634.0,66.3939,66.638,66.3939,66.4622,174634.0
2024-11-27 12:00:00,68.04,68.05,67.96,67.98,153784.0,66.4525,66.4622,66.3743,66.3939,153784.0
2024-11-27 12:30:00,67.98,67.98,67.87,67.92,174684.0,66.3939,66.3939,66.2864,66.3353,174684.0
2024-11-27 13:00:00,67.91,67.97,67.86,67.93,100347.0,66.3255,66.3841,66.2767,66.345,100347.0
2024-11-27 13:30:00,67.93,68.01,67.92,67.95,118927.0,66.345,66.4232,66.3353,66.3646,118927.0
2024-11-27 14:00:00,67.94,67.95,67.85,67.86,173171.0,66.3548,66.3646,66.2669,66.2767,173171.0
2024-11-27 14:30:00,67.86,67.91,67.83,67.86,707599.0,66.2767,66.3255,66.2474,66.2767,707599.0
2024-11-27 15:00:00,67.86,67.87,67.76,67.79,244607.0,66.2767,66.2864,66.179,66.2083,244607.0
2024-11-27 15:30:00,67.79,67.91,67.77,67.88,655617.0,66.2083,66.3255,66.1888,66.2962,655617.0
2024-11-29 09:30:00,68.96,69.18,68.92,69.17,383162.0,67.351,67.5659,67.3119,67.5561,383162.0
2024-11-29 10:00:00,69.18,69.32,69.16,69.2,780102.0,67.5659,67.7026,67.5463,67.5854,780102.0
2024-11-29 10:30:00,69.2,69.36,69.19,69.33,473694.0,67.5854,67.7417,67.5756,67.7124,473694.0
2024-11-29 11:00:00,69.33,69.4,69.33,69.38,406311.0,67.7124,67.7807,67.7124,67.7612,406311.0
2024-11-29 11:30:00,69.38,69.38,69.27,69.36,313261.0,67.7612,67.7612,67.6538,67.7417,313261.0
2024-11-29 12:00:00,69.36,69.41,69.31,69.34,269756.0,67.7417,67.7905,67.6928,67.7221,269756.0
2024-11-29 12:30:00,69.34,69.7,69.33,69.69,1002439.0,67.7221,68.0737,67.7124,68.064,1002439.0
2024-12-02 09:30:00,70.28,70.38,70.18,70.22,406597.0,68.6402,68.7379,68.5425,68.5816,406597.0
2024-12-02 10:00:00,70.22,70.34,70.16,70.31,448707.0,68.5816,68.6988,68.523,68.6695,448707.0
2024-12-02 10:30:00,70.3,70.32,70.22,70.27,320256.0,68.6597,68.6793,68.5816,68.6304,320256.0
2024-12-02 11:00:00,70.27,70.55,70.21,70.48,296678.0,68.6304,68.9039,68.5718,68.8355,296678.0
2024-12-02 11:30:00,70.49,70.53,70.39,70.4,189283.0,68.8453,68.8844,68.7476,68.7574,189283.0
2024-12-02 12:00:00,70.4,70.49,70.39,70.39,408677.0,68.7574,68.8453,68.7476,68.7476,408677.0
2024-12-02 12:30:00,70.4,70.42,70.37,70.39,158579.0,68.7574,68.7769,68.7281,68.7476,158579.0
2024-12-02 13:00:00,70.39,70.51,70.37,70.5,151537.0,68.7476,68.8648,68.7281,68.8551,151537.0
2024-12-02 13:30:00,70.5,70.59,70.47,70.59,231576.0,68.8551,68.943,68.8258,68.943,231576.0
2024-12-02 14:00:00,70.59,70.59,70.5,70.56,221176.0,68.943,68.943,68.8551,68.9137,221176.0
2024-12-02 14:30:00,70.55,70.6,70.55,70.59,163547.0,68.9039,68.9527,68.9039,68.943,163547.0
2024-12-02 15:00:00,70.59,70.66,70.54,70.62,413751.0,68.943,69.0113,68.8941,68.9723,413751.0
2024-12-02 15:30:00,70.62,70.67,70.49,70.56,1053019.0,68.9723,69.0211,68.8453,68.9137,1053019.0
2024-12-03 09:30:00,71.48,71.57,71.45,71.49,726726.0,69.8122,69.9001,69.7829,69.822,726726.0
2024-12-03 10:00:00,71.49,71.49,71.21,71.21,322813.0,69.822,69.822,69.5485,69.5485,322813.0
2024-12-03 10:30:00,71.2,71.42,71.2,71.41,685443.0,69.5387,69.7536,69.5387,69.7438,685443.0
2024-12-03 11:00:00,71.42,71.44,71.29,71.4,899226.0,69.7536,69.7731,69.6266,69.7341,899226.0
2024-12-03 11:30:00,71.4,71.41,71.26,71.36,790650.0,69.7341,69.7438,69.5973,69.695,790650.0
2024-12-03 12:00:00,71.36,71.42,71.35,71.41,563607.0,69.695,69.7536,69.6852,69.7438,563607.0
2024-12-03 12:30:00,71.4,71.59,71.39,71.56,494023.0,69.7341,69.9196,69.7243,69.8903,494023.0
2024-12-03 13:00:00,71.57,71.6,71.52,71.58,357493.0,69.9001,69.9294,69.8513,69.9099,357493.0
2024-12-03 13:30:00,71.57,71.66,71.55,71.66,97226.0,69.9001,69.988,69.8806,69.988,97226.0
2024-12-03 14:00:00,71.65,71.66,71.58,71.62,158524.0,69.9782,69.988,69.9099,69.9489,158524.0
2024-12-03 14:30:00,71.62,71.63,71.57,71.59,108418.0,69.9489,69.9587,69.9001,69.9196,108418.0
2024-12-03 15:00:00,71.58,71.64,71.57,71.64,275791.0,69.9099,69.9685,69.9001,69.9685,275791.0
2024-12-03 15:30:00,71.64,71.64,71.51,71.56,1064164.0,69.9685,69.9685,69.8415,69.8903,1064164.0
2024-12-04 09:30:00,71.36,71.37,71.19,71.21,563845.0,69.695,69.7048,69.529,69.5485,563845.0
2024-12-04 10:00:00,71.2,71.3,71.17,71.28,384699.0,69.5387,69.6364,69.5094,69.6169,384699.0
2024-12-04 10:30:00,71.28,71.31,71.18,71.23,293883.0,69.6169,69.6462,69.5192,69.568,293883.0
2024-12-04 11:00:00,71.23,71.3,71.2,71.27,141674.0,69.568,69.6364,69.5387,69.6071,141674.0
2024-12-04 11:30:00,71.28,71.3,71.23,71.29,124418.0,69.6169,69.6364,69.568,69.6266,124418.0
2024-12-04 12:00:00,71.28,71.29,71.22,71.25,119363.0,69.6169,69.6266,69.5583,69.5876,119363.0
2024-12-04 12:30:00,71.25,71.28,71.14,71.26,95607.0,69.5876,69.6169,69.4801,69.5973,95607.0
2024-12-04 13:00:00,71.26,71.27,71.14,71.15,174701.0,69.5973,69.6071,69.4801,69.4899,174701.0
2024-12-04 13:30:00,71.14,71.15,71.07,71.09,275524.0,69.4801,69.4899,69.4118,69.4313,275524.0
2024-12-04 14:00:00,71.06,71.17,71.04,71.12,123697.0,69.402,69.5094,69.3825,69.4606,123697.0
2024-12-04 14:30:00,71.13,71.17,71.1,71.1,133738.0,69.4704,69.5094,69.4411,69.4411,133738.0
2024-12-04 15:00:00,71.11,71.15,71.09,71.12,106843.0,69.4508,69.4899,69.4313,69.4606,106843.0
2024-12-04 15:30:00,71.12,71.2,71.1,71.18,1526549.0,69.4606,69.5387,69.4411,69.5192,1526549.0
2024-12-05 09:30:00,71.14,71.27,71.09,71.17,472310.0,69.4801,69.6071,69.4313,69.5094,472310.0
2024-12-05 10:00:00,71.18,71.3,71.09,71.09,347398.0,69.5192,69.6364,69.4313,69.4313,347398.0
2024-12-05 10:30:00,71.09,71.19,71.03,71.14,97525.0,69.4313,69.529,69.3727,69.4801,97525.0
2024-12-05 11:00:00,71.13,71.23,71.12,71.22,93942.0,69.4704,69.568,69.4606,69.5583,93942.0
2024-12-05 11:30:00,71.22,71.23,71.12,71.16,114974.0,69.5583,69.568,69.4606,69.4997,114974.0
2024-12-05 12:00:00,71.16,71.23,71.14,71.17,84412.0,69.4997,69.568,69.4801,69.5094,84412.0
2024-12-05 12:30:00,71.17,71.2,71.12,71.17,30607.0,69.5094,69.5387,69.4606,69.5094,30607.0
2024-12-05 13:00:00,71.17,71.19,70.95,70.97,65722.0,69.5094,69.529,69.2946,69.3141,65722.0
2024-12-05 13:30:00,70.96,71.08,70.94,71.04,44139.0,69.3043,69.4215,69.2848,69.3825,44139.0
2024-12-05 14:00:00,71.04,71.15,71.03,71.06,124910.0,69.3825,69.4899,69.3727,69.402,124910.0
2024-12-05 14:30:00,71.06,71.16,71.05,71.12,40316.0,69.402,69.4997,69.3922,69.4606,40316.0
2024-12-05 15:00:00,71.12,71.13,71.03,71.05,85863.0,69.4606,69.4704,69.3727,69.3922,85863.0
2024-12-05 15:30:00,71.05,71.07,70.98,71.02,626978.0,69.3922,69.4118,69.3239,69.3629,626978.0
2024-12-06 09:30:00,71.18,71.18,71.0,71.06,264028.0,69.5192,69.5192,69.3434,69.402,264028.0
2024-12-06 10:00:00,71.06,71.07,70.93,71.03,205040.0,69.402,69.4118,69.275,69.3727,205040.0
2024-12-06 10:30:00,71.03,71.09,71.0,71.05,154353.0,69.3727,69.4313,69.3434,69.3922,154353.0
2024-12-06 11:00:00,71.05,71.05,70.96,71.04,79391.0,69.3922,69.3922,69.3043,69.3825,79391.0
2024-12-06 11:30:00,71.04,71.09,71.02,71.05,107410.0,69.3825,69.4313,69.3629,69.3922,107410.0
2024-12-06 12:00:00,71.04,71.05,70.94,71.03,105592.0,69.3825,69.3922,69.2848,69.3727,105592.0
2024-12-06 12:30:00,71.03,71.04,70.98,71.0,52004.0,69.3727,69.3825,69.3239,69.3434,52004.0
2024-12-06 13:00:00,71.0,71.12,70.99,71.1,138656.0,69.3434,69.4606,69.3336,69.4411,138656.0
2024-12-06 13:30:00,71.08,71.09,71.02,71.03,164723.0,69.4215,69.4313,69.3629,69.3727,164723.0
2024-12-06 14:00:00,71.03,71.05,70.92,70.96,95023.0,69.3727,69.3922,69.2653,69.3043,95023.0
2024-12-06 14:30:00,70.95,71.02,70.94,71.0,67058.0,69.2946,69.3629,69.2848,69.3434,67058.0
2024-12-06 15:00:00,71.0,71.02,70.99,71.01,79777.0,69.3434,69.3629,69.3336,69.3532,79777.0
2024-12-06 15:30:00,71.02,71.12,71.0,71.09,530120.0,69.3629,69.4606,69.3434,69.4313,530120.0
2024-12-09 09:30:00,70.94,71.01,70.88,70.97,551535.0,69.2848,69.3532,69.2262,69.3141,551535.0
2024-12-09 10:00:00,70.97,71.01,70.81,70.82,166537.0,69.3141,69.3532,69.1578,69.1676,166537.0
2024-12-09 10:30:00,70.82,70.85,70.66,70.67,88964.0,69.1676,69.1969,69.0113,69.0211,88964.0
2024-12-09 11:00:00,70.67,70.69,70.54,70.66,111510.0,69.0211,69.0406,68.8941,69.0113,111510.0
2024-12-09 11:30:00,70.67,70.71,70.62,70.67,127481.0,69.0211,69.0602,68.9723,69.0211,127481.0
2024-12-09 12:00:00,70.66,70.66,70.61,70.64,78893.0,69.0113,69.0113,68.9625,68.9918,78893.0
2024-12-09 12:30:00,70.64,70.68,70.59,70.59,94939.0,68.9918,69.0309,68.943,68.943,94939.0
2024-12-09 13:00:00,70.58,70.62,70.55,70.59,60080.0,68.9332,68.9723,68.9039,68.943,60080.0
2024-12-09 13:30:00,70.58,70.68,70.58,70.65,68176.0,68.9332,69.0309,68.9332,69.0016,68176.0
2024-12-09 14:00:00,70.63,70.66,70.58,70.63,58498.0,68.982,69.0113,68.9332,68.982,58498.0
2024-12-09 14:30:00,70.63,70.65,70.52,70.59,64125.0,68.982,69.0016,68.8746,68.943,64125.0
2024-12-09 15:00:00,70.59,70.59,70.47,70.48,82151.0,68.943,68.943,68.8258,68.8355,82151.0
2024-12-09 15:30:00,70.48,70.54,70.46,70.48,667514.0,68.8355,68.8941,68.816,68.8355,667514.0
2024-12-10 09:30:00,70.32,70.39,70.17,70.2,408806.0,68.6793,68.7476,68.5328,68.5621,408806.0
2024-12-10 10:00:00,70.21,70.22,70.06,70.06,104580.0,68.5718,68.5816,68.4253,68.4253,104580.0
2024-12-10 10:30:00,70.06,70.26,70.06,70.19,104739.0,68.4253,68.6207,68.4253,68.5523,104739.0
2024-12-10 11:00:00,70.19,70.24,70.1,70.17,145471.0,68.5523,68.6011,68.4644,68.5328,145471.0
2024-12-10 11:30:00,70.17,70.25,70.14,70.23,142125.0,68.5328,68.6109,68.5035,68.5914,142125.0
2024-12-10 12:00:00,70.23,70.26,70.21,70.21,58834.0,68.5914,68.6207,68.5718,68.5718,58834.0
2024-12-10 12:30:00,70.2,70.29,70.2,70.22,45554.0,68.5621,68.65,68.5621,68.5816,45554.0
2024-12-10 13:00:00,70.23,70.3,70.2,70.28,62651.0,68.5914,68.6597,68.5621,68.6402,62651.0
2024-12-10 13:30:00,70.28,70.34,70.27,70.28,48990.0,68.6402,68.6988,68.6304,68.6402,48990.0
2024-12-10 14:00:00,70.28,70.31,70.25,70.29,68391.0,68.6402,68.6695,68.6109,68.65,68391.0
2024-12-10 14:30:00,70.29,70.3,70.23,70.25,96121.0,68.65,68.6597,68.5914,68.6109,96121.0
2024-12-10 15:00:00,70.25,70.25,70.14,70.16,73082.0,68.6109,68.6109,68.5035,68.523,73082.0
2024-12-10 15:30:00,70.16,70.19,70.05,70.07,489484.0,68.523,68.5523,68.4156,68.4351,489484.0
2024-12-11 09:30:00,70.81,70.95,70.8,70.89,321008.0,69.1578,69.2946,69.1481,69.236,321008.0
2024-12-11 10:00:00,70.89,70.93,70.81,70.82,226017.0,69.236,69.275,69.1578,69.1676,226017.0
2024-12-11 10:30:00,70.83,70.92,70.81,70.92,179792.0,69.1774,69.2653,69.1578,69.2653,179792.0
2024-12-11 11:00:00,70.92,71.01,70.88,71.01,166713.0,69.2653,69.3532,69.2262,69.3532,166713.0
2024-12-11 11:30:00,71.01,71.11,70.95,71.08,356452.0,69.3532,69.4508,69.2946,69.4215,356452.0
2024-12-11 12:00:00,71.08,71.09,70.99,71.03,258202.0,69.4215,69.4313,69.3336,69.3727,258202.0
2024-12-11 12:30:00,71.03,71.09,71.02,71.08,288956.0,69.3727,69.4313,69.3629,69.4215,288956.0
2024-12-11 13:00:00,71.09,71.21,71.09,71.2,527942.0,69.4313,69.5485,69.4313,69.5387,527942.0
2024-12-11 13:30:00,71.2,71.22,71.03,71.05,371926.0,69.5387,69.5583,69.3727,69.3922,371926.0
2024-12-11 14:00:00,71.05,71.07,70.97,71.06,475991.0,69.3922,69.4118,69.3141,69.402,475991.0
2024-12-11 14:30:00,71.05,71.12,71.02,71.11,394894.0,69.3922,69.4606,69.3629,69.4508,394894.0
2024-12-11 15:00:00,71.11,71.13,71.05,71.06,285501.0,69.4508,69.4704,69.3922,69.402,285501.0
2024-12-11 15:30:00,71.06,71.08,70.98,71.07,983476.0,69.402,69.4215,69.3239,69.4118,983476.0
2024-12-12 09:30:00,70.52,70.74,70.51,70.67,282844.0,68.8746,69.0895,68.8648,69.0211,282844.0
2024-12-12 10:00:00,70.67,70.69,70.53,70.62,173895.0,69.0211,69.0406,68.8844,68.9723,173895.0
2024-12-12 10:30:00,70.61,70.63,70.53,70.59,192076.0,68.9625,68.982,68.8844,68.943,192076.0
2024-12-12 11:00:00,70.59,70.63,70.56,70.61,37359.0,68.943,68.982,68.9137,68.9625,37359.0
2024-12-12 11:30:00,70.61,70.63,70.51,70.51,140283.0,68.9625,68.982,68.8648,68.8648,140283.0
2024-12-12 12:00:00,70.51,70.6,70.5,70.53,60451.0,68.8648,68.9527,68.8551,68.8844,60451.0
2024-12-12 12:30:00,70.54,70.6,70.48,70.59,76357.0,68.8941,68.9527,68.8355,68.943,76357.0
2024-12-12 13:00:00,70.58,70.61,70.51,70.56,52604.0,68.9332,68.9625,68.8648,68.9137,52604.0
2024-12-12 13:30:00,70.56,70.57,70.45,70.46,28427.0,68.9137,68.9234,68.8062,68.816,28427.0
2024-12-12 14:00:00,70.46,70.49,70.38,70.39,92229.0,68.816,68.8453,68.7379,68.7476,92229.0
2024-12-12 14:30:00,70.38,70.44,70.37,70.4,73521.0,68.7379,68.7965,68.7281,68.7574,73521.0
2024-12-12 15:00:00,70.41,70.45,70.38,70.41,68395.0,68.7672,68.8062,68.7379,68.7672,68395.0
2024-12-12 15:30:00,70.42,70.45,70.36,70.39,586649.0,68.7769,68.8062,68.7183,68.7476,586649.0
2024-12-13 09:30:00,69.76,69.78,69.63,69.63,309613.0,68.1323,68.1519,68.0054,68.0054,309613.0
2024-12-13 10:00:00,69.64,69.64,69.51,69.56,179524.0,68.0151,68.0151,67.8882,67.937,179524.0
2024-12-13 10:30:00,69.56,69.58,69.45,69.46,181094.0,67.937,67.9565,67.8296,67.8393,181094.0
2024-12-13 11:00:00,69.45,69.52,69.39,69.45,468674.0,67.8296,67.8979,67.771,67.8296,468674.0
2024-12-13 11:30:00,69.45,69.53,69.43,69.48,142791.0,67.8296,67.9077,67.81,67.8589,142791.0
2024-12-13 12:00:00,69.47,69.5,69.39,69.41,164079.0,67.8491,67.8784,67.771,67.7905,164079.0
2024-12-13 12:30:00,69.4,69.46,69.36,69.42,255115.0,67.7807,67.8393,67.7417,67.8003,255115.0
2024-12-13 13:00:00,69.42,69.53,69.4,69.52,196465.0,67.8003,67.9077,67.7807,67.8979,196465.0
2024-12-13 13:30:00,69.52,69.54,69.48,69.52,56846.0,67.8979,67.9175,67.8589,67.8979,56846.0
2024-12-13 14:00:00,69.53,69.57,69.52,69.54,89147.0,67.9077,67.9468,67.8979,67.9175,89147.0
2024-12-13 14:30:00,69.53,69.57,69.53,69.54,50910.0,67.9077,67.9468,67.9077,67.9175,50910.0
2024-12-13 15:00:00,69.55,69.57,69.51,69.56,59402.0,67.9272,67.9468,67.8882,67.937,59402.0
2024-12-13 15:30:00,69.56,69.6,69.54,69.57,474397.0,67.937,67.9761,67.9175,67.9468,474397.0
2024-12-16 09:30:00,69.08,69.22,69.06,69.21,299265.0,67.4682,67.6049,67.4487,67.5952,299265.0
2024-12-16 10:00:00,69.21,69.29,69.11,69.2,131806.0,67.5952,67.6733,67.4975,67.5854,131806.0
2024-12-16 10:30:00,69.19,69.34,69.19,69.27,149884.0,67.5756,67.7221,67.5756,67.6538,149884.0
2024-12-16 11:00:00,69.28,69.28,69.13,69.16,242730.0,67.6635,67.6635,67.517,67.5463,242730.0
2024-12-16 11:30:00,69.16,69.3,69.16,69.29,183455.0,67.5463,67.6831,67.5463,67.6733,183455.0
2024-12-16 12:00:00,69.28,69.34,69.23,69.3,161350.0,67.6635,67.7221,67.6147,67.6831,161350.0
2024-12-16 12:30:00,69.3,69.32,69.25,69.31,258727.0,67.6831,67.7026,67.6342,67.6928,258727.0
2024-12-16 13:00:00,69.32,69.33,69.26,69.32,315607.0,67.7026,67.7124,67.644,67.7026,315607.0
2024-12-16 13:30:00,69.32,69.34,69.26,69.33,90388.0,67.7026,67.7221,67.644,67.7124,90388.0
2024-12-16 14:00:00,69.32,69.33,69.25,69.25,72646.0,67.7026,67.7124,67.6342,67.6342,72646.0
2024-12-16 14:30:00,69.26,69.3,69.23,69.28,113217.0,67.644,67.6831,67.6147,67.6635,113217.0
2024-12-16 15:00:00,69.28,69.32,69.26,69.27,83751.0,67.6635,67.7026,67.644,67.6538,83751.0
2024-12-16 15:30:00,69.26,69.26,69.16,69.17,447106.0,67.644,67.644,67.5463,67.5561,447106.0
2024-12-17 09:30:00,67.8,67.87,67.75,67.84,175804.0,67.2565,67.3259,67.2069,67.2961,175804.0
2024-12-17 10:00:00,67.85,67.85,67.73,67.76,229684.0,67.3061,67.3061,67.187,67.2168,229684.0
2024-12-17 10:30:00,67.77,67.9,67.77,67.89,292138.0,67.2267,67.3557,67.2267,67.3457,292138.0
2024-12-17 11:00:00,67.88,67.95,67.87,67.92,219677.0,67.3358,67.4053,67.3259,67.3755,219677.0
2024-12-17 11:30:00,67.91,68.03,67.9,68.01,157261.0,67.3656,67.4846,67.3557,67.4648,157261.0
2024-12-17 12:00:00,68.0,68.03,67.96,68.03,58750.0,67.4549,67.4846,67.4152,67.4846,58750.0
2024-12-17 12:30:00,68.03,68.11,68.0,68.1,73942.0,67.4846,67.564,67.4549,67.554,73942.0
2024-12-17 13:00:00,68.1,68.11,68.01,68.01,84868.0,67.554,67.564,67.4648,67.4648,84868.0
2024-12-17 13:30:00,68.02,68.05,68.0,68.01,58442.0,67.4747,67.5045,67.4549,67.4648,58442.0
2024-12-17 14:00:00,68.01,68.03,67.95,67.95,58059.0,67.4648,67.4846,67.4053,67.4053,58059.0
2024-12-17 14:30:00,67.96,67.97,67.91,67.92,99406.0,67.4152,67.4251,67.3656,67.3755,99406.0
2024-12-17 15:00:00,67.91,67.92,67.85,67.87,208992.0,67.3656,67.3755,67.3061,67.3259,208992.0
2024-12-17 15:30:00,67.87,67.93,67.79,67.88,1027262.0,67.3259,67.3854,67.2465,67.3358,1027262.0
2024-12-18 09:30:00,67.89,67.94,67.85,67.89,191852.0,67.3457,67.3953,67.3061,67.3457,191852.0
2024-12-18 10:00:00,67.89,67.99,67.89,67.94,101096.0,67.3457,67.4449,67.3457,67.3953,101096.0
2024-12-18 10:30:00,67.93,68.0,67.93,67.96,87340.0,67.3854,67.4549,67.3854,67.4152,87340.0
2024-12-18 11:00:00,67.95,67.96,67.81,67.87,111957.0,67.4053,67.4152,67.2664,67.3259,111957.0
2024-12-18 11:30:00,67.87,67.9,67.84,67.84,55126.0,67.3259,67.3557,67.2961,67.2961,55126.0
2024-12-18 12:00:00,67.84,67.93,67.84,67.92,41143.0,67.2961,67.3854,67.2961,67.3755,41143.0
2024-12-18 12:30:00,67.92,67.98,67.89,67.9,44243.0,67.3755,67.435,67.3457,67.3557,44243.0
2024-12-18 13:00:00,67.89,67.95,67.86,67.91,32048.0,67.3457,67.4053,67.316,67.3656,32048.0
2024-12-18 13:30:00,67.92,68.0,67.92,67.98,61274.0,67.3755,67.4549,67.3755,67.435,61274.0
2024-12-18 14:00:00,67.96,67.98,67.32,67.32,156102.0,67.4152,67.435,66.7803,66.7803,156102.0
2024-12-18 14:30:00,67.31,67.46,66.85,66.87,224342.0,66.7704,66.9192,66.3141,66.3339,224342.0
2024-12-18 15:00:00,66.88,66.96,66.55,66.56,466031.0,66.3438,66.4232,66.0165,66.0264,466031.0
2024-12-18 15:30:00,66.56,66.61,66.15,66.17,2031639.0,66.0264,66.076,65.6197,65.6395,2031639.0
2024-12-19 09:30:00,66.82,66.9,66.5,66.57,529212.0,66.2843,66.3637,65.9669,66.0363,529212.0
2024-12-19 10:00:00,66.57,66.58,66.29,66.3,482757.0,66.0363,66.0462,65.7586,65.7685,482757.0
2024-12-19 10:30:00,66.3,66.38,66.22,66.28,167668.0,65.7685,65.8478,65.6891,65.7486,167668.0
2024-12-19 11:00:00,66.28,66.4,66.12,66.39,239441.0,65.7486,65.8677,65.5899,65.8578,239441.0
2024-12-19 11:30:00,66.38,66.45,66.29,66.3,180275.0,65.8478,65.9173,65.7586,65.7685,180275.0
2024-12-19 12:00:00,66.31,66.35,66.21,66.23,101705.0,65.7784,65.8181,65.6792,65.699,101705.0
2024-12-19 12:30:00,66.23,66.34,66.17,66.34,147767.0,65.699,65.8082,65.6395,65.8082,147767.0
2024-12-19 13:00:00,66.33,66.45,66.23,66.44,206724.0,65.7982,65.9173,65.699,65.9074,206724.0
2024-12-19 13:30:00,66.44,66.56,66.41,66.55,157082.0,65.9074,66.0264,65.8776,66.0165,157082.0
2024-12-19 14:00:00,66.55,66.56,66.39,66.43,282341.0,66.0165,66.0264,65.8578,65.8974,282341.0
2024-12-19 14:30:00,66.43,66.46,66.37,66.37,257312.0,65.8974,65.9272,65.8379,65.8379,257312.0
2024-12-19 15:00:00,66.38,66.49,66.36,66.45,363601.0,65.8478,65.957,65.828,65.9173,363601.0
2024-12-19 15:30:00,66.45,66.47,66.3,66.39,1148361.0,65.9173,65.9371,65.7685,65.8578,1148361.0
2024-12-20 09:30:00,65.73,66.0,65.72,65.91,255398.0,65.203,65.4709,65.1931,65.3816,255398.0
2024-12-20 10:00:00,65.91,66.27,65.91,66.27,330827.0,65.3816,65.7387,65.3816,65.7387,330827.0
2024-12-20 10:30:00,66.28,66.41,66.28,66.32,199432.0,65.7486,65.8776,65.7486,65.7883,199432.0
2024-12-20 11:00:00,66.31,66.56,66.3,66.51,251001.0,65.7784,66.0264,65.7685,65.9768,251001.0
2024-12-20 11:30:00,66.51,66.78,66.49,66.71,391355.0,65.9768,66.2446,65.957,66.1752,391355.0
2024-12-20 12:00:00,66.7,66.84,66.66,66.81,272167.0,66.1653,66.3042,66.1256,66.2744,272167.0
2024-12-20 12:30:00,66.81,66.84,66.69,66.78,354992.0,66.2744,66.3042,66.1554,66.2446,354992.0
2024-12-20 13:00:00,66.78,66.78,66.64,66.64,235064.0,66.2446,66.2446,66.1058,66.1058,235064.0
2024-12-20 13:30:00,66.64,66.75,66.63,66.67,144232.0,66.1058,66.2149,66.0958,66.1355,144232.0
2024-12-20 14:00:00,66.67,66.78,66.63,66.77,185334.0,66.1355,66.2446,66.0958,66.2347,185334.0
2024-12-20 14:30:00,66.78,66.83,66.66,66.67,323647.0,66.2446,66.2942,66.1256,66.1355,323647.0
2024-12-20 15:00:00,66.69,66.7,66.48,66.48,263237.0,66.1554,66.1653,65.947,65.947,263237.0
2024-12-20 15:30:00,66.48,66.49,66.15,66.2,1135196.0,65.947,65.957,65.6197,65.6693,1135196.0
2024-12-23 09:30:00,66.12,66.2,65.95,66.01,644981.0,65.5899,65.6693,65.4213,65.4808,644981.0
2024-12-23 10:00:00,66.01,66.04,65.84,65.94,232112.0,65.4808,65.5106,65.3122,65.4114,232112.0
2024-12-23 10:30:00,65.95,66.02,65.87,65.91,311142.0,65.4213,65.4907,65.3419,65.3816,311142.0
2024-12-23 11:00:00,65.9,66.03,65.89,66.01,204639.0,65.3717,65.5006,65.3618,65.4808,204639.0
2024-12-23 11:30:00,66.01,66.18,65.99,66.18,104979.0,65.4808,65.6494,65.461,65.6494,104979.0
2024-12-23 12:00:00,66.19,66.25,66.16,66.22,339822.0,65.6594,65.7189,65.6296,65.6891,339822.0
2024-12-23 12:30:00,66.21,66.26,66.16,66.24,97507.0,65.6792,65.7288,65.6296,65.709,97507.0
2024-12-23 13:00:00,66.24,66.3,66.21,66.23,145737.0,65.709,65.7685,65.6792,65.699,145737.0
2024-12-23 13:30:00,66.24,66.37,66.24,66.35,104659.0,65.709,65.8379,65.709,65.8181,104659.0
2024-12-23 14:00:00,66.35,66.38,66.33,66.36,63318.0,65.8181,65.8478,65.7982,65.828,63318.0
2024-12-23 14:30:00,66.36,66.41,66.34,66.37,64646.0,65.828,65.8776,65.8082,65.8379,64646.0
2024-12-23 15:00:00,66.36,66.38,66.27,66.37,88764.0,65.828,65.8478,65.7387,65.8379,88764.0
2024-12-23 15:30:00,66.37,66.55,66.37,66.51,501595.0,65.8379,66.0165,65.8379,65.9768,501595.0
2024-12-24 09:30:00,66.44,66.48,66.31,66.45,256067.0,65.9074,65.947,65.7784,65.9173,256067.0
2024-12-24 10:00:00,66.46,66.53,66.45,66.48,323413.0,65.9272,65.9966,65.9173,65.947,323413.0
2024-12-24 10:30:00,66.47,66.52,66.45,66.47,121253.0,65.9371,65.9867,65.9173,65.9371,121253.0
2024-12-24 11:00:00,66.46,66.47,66.38,66.4,98313.0,65.9272,65.9371,65.8478,65.8677,98313.0
2024-12-24 11:30:00,66.41,66.44,66.36,66.38,138896.0,65.8776,65.9074,65.828,65.8478,138896.0
2024-12-24 12:00:00,66.37,66.44,66.37,66.43,118334.0,65.8379,65.9074,65.8379,65.8974,118334.0
2024-12-24 12:30:00,66.43,66.47,66.32,66.46,313253.0,65.8974,65.9371,65.7883,65.9272,313253.0
2024-12-26 09:30:00,67.04,67.09,66.93,67.02,422678.0,66.5025,66.5521,66.3934,66.4827,422678.0
2024-12-26 10:00:00,67.02,67.11,66.99,67.11,359261.0,66.4827,66.572,66.4529,66.572,359261.0
2024-12-26 10:30:00,67.11,67.15,67.05,67.15,59604.0,66.572,66.6117,66.5125,66.6117,59604.0
2024-12-26 11:00:00,67.15,67.19,67.12,67.18,60762.0,66.6117,66.6513,66.5819,66.6414,60762.0
2024-12-26 11:30:00,67.17,67.27,67.17,67.26,77123.0,66.6315,66.7307,66.6315,66.7208,77123.0
2024-12-26 12:00:00,67.26,67.31,67.2,67.2,55202.0,66.7208,66.7704,66.6613,66.6613,55202.0
2024-12-26 12:30:00,67.2,67.22,67.12,67.14,65162.0,66.6613,66.6811,66.5819,66.6017,65162.0
2024-12-26 13:00:00,67.15,67.22,67.14,67.2,67314.0,66.6117,66.6811,66.6017,66.6613,67314.0
2024-12-26 13:30:00,67.2,67.2,67.13,67.17,82793.0,66.6613,66.6613,66.5918,66.6315,82793.0
2024-12-26 14:00:00,67.17,67.18,67.12,67.15,103588.0,66.6315,66.6414,66.5819,66.6117,103588.0
2024-12-26 14:30:00,67.14,67.21,67.1,67.17,116875.0,66.6017,66.6712,66.5621,66.6315,116875.0
2024-12-26 15:00:00,67.16,67.23,67.15,67.22,111165.0,66.6216,66.691,66.6117,66.6811,111165.0
2024-12-26 15:30:00,67.21,67.27,67.18,67.21,489426.0,66.6712,66.7307,66.6414,66.6712,489426.0
2024-12-27 09:30:00,67.84,67.94,67.81,67.81,363289.0,67.2961,67.3953,67.2664,67.2664,363289.0
2024-12-27 10:00:00,67.81,67.84,67.52,67.52,168663.0,67.2664,67.2961,66.9787,66.9787,168663.0
2024-12-27 10:30:00,67.51,67.75,67.45,67.73,185566.0,66.9688,67.2069,66.9093,67.187,185566.0
2024-12-27 11:00:00,67.73,67.84,67.64,67.84,312269.0,67.187,67.2961,67.0977,67.2961,312269.0
2024-12-27 11:30:00,67.83,67.86,67.58,67.63,447351.0,67.2862,67.316,67.0382,67.0878,447351.0
2024-12-27 12:00:00,67.62,67.65,67.52,67.54,394575.0,67.0779,67.1077,66.9787,66.9985,394575.0
2024-12-27 12:30:00,67.55,67.61,67.51,67.59,413939.0,67.0085,67.068,66.9688,67.0481,413939.0
2024-12-27 13:00:00,67.59,67.65,67.57,67.62,102630.0,67.0481,67.1077,67.0283,67.0779,102630.0
2024-12-27 13:30:00,67.62,67.76,67.61,67.76,97523.0,67.0779,67.2168,67.068,67.2168,97523.0
2024-12-27 14:00:00,67.75,67.8,67.72,67.73,94677.0,67.2069,67.2565,67.1771,67.187,94677.0
2024-12-27 14:30:00,67.74,67.87,67.71,67.83,99767.0,67.1969,67.3259,67.1672,67.2862,99767.0
2024-12-27 15:00:00,67.83,67.83,67.65,67.69,112141.0,67.2862,67.2862,67.1077,67.1473,112141.0
2024-12-27 15:30:00,67.68,67.76,67.58,67.73,459866.0,67.1374,67.2168,67.0382,67.187,459866.0
2024-12-30 09:30:00,67.11,67.17,67.02,67.02,305562.0,66.572,66.6315,66.4827,66.4827,305562.0
2024-12-30 10:00:00,67.01,67.09,66.94,66.99,208529.0,66.4728,66.5521,66.4033,66.4529,208529.0
2024-12-30 10:30:00,66.99,67.11,66.92,67.01,360318.0,66.4529,66.572,66.3835,66.4728,360318.0
2024-12-30 11:00:00,67.01,67.1,66.97,67.0,174137.0,66.4728,66.5621,66.4331,66.4629,174137.0
2024-12-30 11:30:00,67.0,67.05,66.9,67.0,464807.0,66.4629,66.5125,66.3637,66.4629,464807.0
2024-12-30 12:00:00,67.0,67.14,67.0,67.13,133884.0,66.4629,66.6017,66.4629,66.5918,133884.0
2024-12-30 12:30:00,67.13,67.28,67.12,67.26,191120.0,66.5918,66.7406,66.5819,66.7208,191120.0
2024-12-30 13:00:00,67.26,67.36,67.23,67.28,136683.0,66.7208,66.82,66.691,66.7406,136683.0
2024-12-30 13:30:00,67.27,67.35,67.26,67.32,77833.0,66.7307,66.8101,66.7208,66.7803,77833.0
2024-12-30 14:00:00,67.31,67.34,67.21,67.28,189958.0,66.7704,66.8001,66.6712,66.7406,189958.0
2024-12-30 14:30:00,67.28,67.33,67.28,67.3,158097.0,66.7406,66.7902,66.7406,66.7605,158097.0
2024-12-30 15:00:00,67.3,67.4,67.27,67.27,181828.0,66.7605,66.8597,66.7307,66.7307,181828.0
2024-12-30 15:30:00,67.28,67.32,67.13,67.15,554575.0,66.7406,66.7803,66.5918,66.6117,554575.0
2024-12-31 09:30:00,67.02,67.33,67.0,67.32,478818.0,66.4827,66.7902,66.4629,66.7803,478818.0
2024-12-31 10:00:00,67.31,67.49,67.29,67.39,219127.0,66.7704,66.9489,66.7505,66.8497,219127.0
2024-12-31 10:30:00,67.38,67.4,67.19,67.21,190904.0,66.8398,66.8597,66.6513,66.6712,190904.0
2024-12-31 11:00:00,67.22,67.25,67.12,67.2,184227.0,66.6811,66.7109,66.5819,66.6613,184227.0
2024-12-31 11:30:00,67.2,67.29,67.18,67.22,102048.0,66.6613,66.7505,66.6414,66.6811,102048.0
2024-12-31 12:00:00,67.21,67.24,67.06,67.07,168588.0,66.6712,66.7009,66.5224,66.5323,168588.0
2024-12-31 12:30:00,67.07,67.23,67.0,67.2,98209.0,66.5323,66.691,66.4629,66.6613,98209.0
2024-12-31 13:00:00,67.2,67.24,67.02,67.05,84350.0,66.6613,66.7009,66.4827,66.5125,84350.0
2024-12-31 13:30:00,67.03,67.19,67.03,67.1,41883.0,66.4926,66.6513,66.4926,66.5621,41883.0
2024-12-31 14:00:00,67.09,67.17,67.01,67.05,90517.0,66.5521,66.6315,66.4728,66.5125,90517.0
2024-12-31 14:30:00,67.05,67.14,66.99,67.13,82288.0,66.5125,66.6017,66.4529,66.5918,82288.0
2024-12-31 15:00:00,67.13,67.2,67.04,67.2,140292.0,66.5918,66.6613,66.5025,66.6613,140292.0
2024-12-31 15:30:00,67.19,67.21,67.05,67.11,385027.0,66.6513,66.6712,66.5125,66.572,385027.0
2025-01-02 09:30:00,67.18,67.34,66.89,67.32,676434.0,66.6414,66.8001,66.3538,66.7803,676434.0
2025-01-02 10:00:00,67.34,67.41,67.21,67.31,352751.0,66.8001,66.8696,66.6712,66.7704,352751.0
2025-01-02 10:30:00,67.31,67.46,67.2,67.35,323181.0,66.7704,66.9192,66.6613,66.8101,323181.0
2025-01-02 11:00:00,67.35,67.37,67.12,67.3,136464.0,66.8101,66.8299,66.5819,66.7605,136464.0
2025-01-02 11:30:00,67.29,67.38,67.22,67.33,191750.0,66.7505,66.8398,66.6811,66.7902,191750.0
2025-01-02 12:00:00,67.32,67.4,67.04,67.06,104390.0,66.7803,66.8597,66.5025,66.5224,104390.0
2025-01-02 12:30:00,67.04,67.1,66.83,67.02,475917.0,66.5025,66.5621,66.2942,66.4827,475917.0
2025-01-02 13:00:00,67.0,67.03,66.87,66.92,121814.0,66.4629,66.4926,66.3339,66.3835,121814.0
2025-01-02 13:30:00,66.92,66.97,66.8,66.92,315573.0,66.3835,66.4331,66.2645,66.3835,315573.0
2025-01-02 14:00:00,66.92,67.07,66.9,67.06,86633.0,66.3835,66.5323,66.3637,66.5224,86633.0
2025-01-02 14:30:00,67.06,67.09,66.93,66.94,159856.0,66.5224,66.5521,66.3934,66.4033,159856.0
2025-01-02 15:00:00,66.94,67.16,66.93,67.13,95567.0,66.4033,66.6216,66.3934,66.5918,95567.0
2025-01-02 15:30:00,67.13,67.18,66.97,67.0,687977.0,66.5918,66.6414,66.4331,66.4629,687977.0
2025-01-03 09:30:00,66.83,67.01,66.83,66.98,494769.0,66.2942,66.4728,66.2942,66.443,494769.0
2025-01-03 10:00:00,66.97,67.07,66.81,66.94,400108.0,66.4331,66.5323,66.2744,66.4033,400108.0
2025-01-03 10:30:00,66.91,67.03,66.9,67.03,166884.0,66.3736,66.4926,66.3637,66.4926,166884.0
2025-01-03 11:00:00,67.02,67.09,67.0,67.09,147068.0,66.4827,66.5521,66.4629,66.5521,147068.0
2025-01-03 11:30:00,67.09,67.21,67.09,67.2,120703.0,66.5521,66.6712,66.5521,66.6613,120703.0
2025-01-03 12:00:00,67.2,67.33,67.2,67.26,185085.0,66.6613,66.7902,66.6613,66.7208,185085.0
2025-01-03 12:30:00,67.26,67.29,67.21,67.23,212786.0,66.7208,66.7505,66.6712,66.691,212786.0
2025-01-03 13:00:00,67.22,67.32,67.17,67.31,67237.0,66.6811,66.7803,66.6315,66.7704,67237.0
2025-01-03 13:30:00,67.32,67.33,67.25,67.27,62165.0,66.7803,66.7902,66.7109,66.7307,62165.0
2025-01-03 14:00:00,67.28,67.37,67.25,67.36,49906.0,66.7406,66.8299,66.7109,66.82,49906.0
2025-01-03 14:30:00,67.35,67.39,67.29,67.32,85034.0,66.8101,66.8497,66.7505,66.7803,85034.0
2025-01-03 15:00:00,67.32,67.37,67.27,67.36,318152.0,66.7803,66.8299,66.7307,66.82,318152.0
2025-01-03 15:30:00,67.35,67.39,67.24,67.27,1018942.0,66.8101,66.8497,66.7009,66.7307,1018942.0
2025-01-06 09:30:00,67.43,67.69,67.37,67.65,530164.0,66.8894,67.1473,66.8299,67.1077,530164.0
2025-01-06 10:00:00,67.66,67.7,67.6,67.66,353607.0,67.1176,67.1573,67.0581,67.1176,353607.0
2025-01-06 10:30:00,67.66,67.68,67.55,67.66,397391.0,67.1176,67.1374,67.0085,67.1176,397391.0
2025-01-06 11:00:00,67.66,67.86,67.64,67.86,338069.0,67.1176,67.316,67.0977,67.316,338069.0
2025-01-06 11:30:00,67.86,67.87,67.72,67.78,252613.0,67.316,67.3259,67.1771,67.2366,252613.0
2025-01-06 12:00:00,67.77,67.77,67.65,67.67,174934.0,67.2267,67.2267,67.1077,67.1275,174934.0
2025-01-06 12:30:00,67.67,67.67,67.55,67.62,240665.0,67.1275,67.1275,67.0085,67.0779,240665.0
2025-01-06 13:00:00,67.62,67.63,67.47,67.56,222694.0,67.0779,67.0878,66.9291,67.0184,222694.0
2025-01-06 13:30:00,67.56,67.57,67.41,67.42,191256.0,67.0184,67.0283,66.8696,66.8795,191256.0
2025-01-06 14:00:00,67.43,67.49,67.35,67.44,305661.0,66.8894,66.9489,66.8101,66.8993,305661.0
2025-01-06 14:30:00,67.43,67.51,67.39,67.4,205442.0,66.8894,66.9688,66.8497,66.8597,205442.0
2025-01-06 15:00:00,67.39,67.43,67.34,67.4,315613.0,66.8497,66.8894,66.8001,66.8597,315613.0
2025-01-06 15:30:00,67.4,67.44,67.34,67.41,1039180.0,66.8597,66.8993,66.8001,66.8696,1039180.0
2025-01-07 09:30:00,67.88,67.95,67.82,67.9,270275.0,67.3358,67.4053,67.2763,67.3557,270275.0
2025-01-07 10:00:00,67.9,67.9,67.46,67.62,133427.0,67.3557,67.3557,66.9192,67.0779,133427.0
2025-01-07 10:30:00,67.62,67.64,67.32,67.61,217819.0,67.0779,67.0977,66.7803,67.068,217819.0
2025-01-07 11:00:00,67.61,67.67,67.54,67.61,136472.0,67.068,67.1275,66.9985,67.068,136472.0
2025-01-07 11:30:00,67.61,67.67,67.45,67.46,125314.0,67.068,67.1275,66.9093,66.9192,125314.0
2025-01-07 12:00:00,67.48,67.6,67.45,67.48,107415.0,66.939,67.0581,66.9093,66.939,107415.0
2025-01-07 12:30:00,67.48,67.58,67.42,67.53,431456.0,66.939,67.0382,66.8795,66.9886,431456.0
2025-01-07 13:00:00,67.52,67.68,67.51,67.67,199978.0,66.9787,67.1374,66.9688,67.1275,199978.0
2025-01-07 13:30:00,67.66,67.67,67.52,67.54,38875.0,67.1176,67.1275,66.9787,66.9985,38875.0
2025-01-07 14:00:00,67.54,67.6,67.53,67.58,106493.0,66.9985,67.0581,66.9886,67.0382,106493.0
2025-01-07 14:30:00,67.57,67.57,67.44,67.45,60507.0,67.0283,67.0283,66.8993,66.9093,60507.0
2025-01-07 15:00:00,67.44,67.44,67.24,67.26,104552.0,66.8993,66.8993,66.7009,66.7208,104552.0
2025-01-07 15:30:00,67.26,67.33,67.17,67.28,514613.0,66.7208,66.7902,66.6315,66.7406,514613.0
2025-01-08 09:30:00,66.83,66.89,66.66,66.73,475342.0,66.2942,66.3538,66.1256,66.195,475342.0
2025-01-08 10:00:00,66.72,66.92,66.71,66.77,268353.0,66.1851,66.3835,66.1752,66.2347,268353.0
2025-01-08 10:30:00,66.77,66.91,66.75,66.9,130199.0,66.2347,66.3736,66.2149,66.3637,130199.0
2025-01-08 11:00:00,66.9,67.04,66.83,67.0,361520.0,66.3637,66.5025,66.2942,66.4629,361520.0
2025-01-08 11:30:00,67.01,67.15,67.0,67.14,512255.0,66.4728,66.6117,66.4629,66.6017,512255.0
2025-01-08 12:00:00,67.14,67.14,66.74,66.76,164493.0,66.6017,66.6017,66.205,66.2248,164493.0
2025-01-08 12:30:00,66.76,66.87,66.73,66.85,130656.0,66.2248,66.3339,66.195,66.3141,130656.0
2025-01-08 13:00:00,66.86,67.04,66.86,67.02,111210.0,66.324,66.5025,66.324,66.4827,111210.0
2025-01-08 13:30:00,67.02,67.04,66.84,66.9,67308.0,66.4827,66.5025,66.3042,66.3637,67308.0
2025-01-08 14:00:00,66.9,67.15,66.87,67.14,41499.0,66.3637,66.6117,66.3339,66.6017,41499.0
2025-01-08 14:30:00,67.11,67.11,66.98,66.99,93505.0,66.572,66.572,66.443,66.4529,93505.0
2025-01-08 15:00:00,67.0,67.05,66.94,67.03,74171.0,66.4629,66.5125,66.4033,66.4926,74171.0
2025-01-08 15:30:00,67.04,67.14,66.98,67.09,501420.0,66.5025,66.6017,66.443,66.5521,501420.0
2025-01-10 09:30:00,65.67,65.78,65.56,65.6,544821.0,65.1435,65.2526,65.0344,65.0741,544821.0
2025-01-10 10:00:00,65.59,65.62,65.15,65.62,345208.0,65.0642,65.0939,64.6277,65.0939,345208.0
2025-01-10 10:30:00,65.62,65.67,65.39,65.43,145524.0,65.0939,65.1435,64.8658,64.9055,145524.0
2025-01-10 11:00:00,65.44,65.45,65.23,65.28,212044.0,64.9154,64.9253,64.7071,64.7567,212044.0
2025-01-10 11:30:00,65.27,65.39,65.19,65.23,178635.0,64.7467,64.8658,64.6674,64.7071,178635.0
2025-01-10 12:00:00,65.24,65.3,65.2,65.29,74909.0,64.717,64.7765,64.6773,64.7666,74909.0
2025-01-10 12:30:00,65.29,65.41,65.29,65.4,106062.0,64.7666,64.8856,64.7666,64.8757,106062.0
2025-01-10 13:00:00,65.39,65.49,65.32,65.45,252240.0,64.8658,64.965,64.7963,64.9253,252240.0
2025-01-10 13:30:00,65.45,65.52,65.42,65.51,186096.0,64.9253,64.9947,64.8955,64.9848,186096.0
2025-01-10 14:00:00,65.5,65.51,65.33,65.41,219206.0,64.9749,64.9848,64.8063,64.8856,219206.0
2025-01-10 14:30:00,65.4,65.44,65.35,65.41,65269.0,64.8757,64.9154,64.8261,64.8856,65269.0
2025-01-10 15:00:00,65.41,65.44,65.28,65.34,153864.0,64.8856,64.9154,64.7567,64.8162,153864.0
2025-01-10 15:30:00,65.33,65.38,65.21,65.28,627154.0,64.8063,64.8559,64.6872,64.7567,627154.0
2025-01-13 09:30:00,64.69,65.16,64.69,65.13,422611.0,64.1714,64.6376,64.1714,64.6079,422611.0
2025-01-13 10:00:00,65.13,65.17,64.96,64.97,196906.0,64.6079,64.6475,64.4392,64.4491,196906.0
2025-01-13 10:30:00,64.97,65.18,64.96,65.08,127430.0,64.4491,64.6575,64.4392,64.5583,127430.0
2025-01-13 11:00:00,65.08,65.1,64.98,65.04,163354.0,64.5583,64.5781,64.4591,64.5186,163354.0
2025-01-13 11:30:00,65.04,65.12,64.98,64.99,1062572.0,64.5186,64.5979,64.4591,64.469,1062572.0
2025-01-13 12:00:00,64.99,65.18,64.97,65.14,136809.0,64.469,64.6575,64.4491,64.6178,136809.0
2025-01-13 12:30:00,65.14,65.24,65.09,65.23,227790.0,64.6178,64.717,64.5682,64.7071,227790.0
2025-01-13 13:00:00,65.23,65.24,65.17,65.23,120562.0,64.7071,64.717,64.6475,64.7071,120562.0
2025-01-13 13:30:00,65.23,65.32,65.22,65.27,141483.0,64.7071,64.7963,64.6971,64.7467,141483.0
2025-01-13 14:00:00,65.28,65.3,65.19,65.3,118289.0,64.7567,64.7765,64.6674,64.7765,118289.0
2025-01-13 14:30:00,65.31,65.32,65.18,65.24,239980.0,64.7864,64.7963,64.6575,64.717,239980.0
2025-01-13 15:00:00,65.23,65.28,65.19,65.23,165018.0,64.7071,64.7567,64.6674,64.7071,165018.0
2025-01-13 15:30:00,65.23,65.44,65.23,65.4,562776.0,64.7071,64.9154,64.7071,64.8757,562776.0
2025-01-14 09:30:00,65.19,65.35,65.07,65.09,459578.0,64.6674,64.8261,64.5483,64.5682,459578.0
2025-01-14 10:00:00,65.11,65.35,65.08,65.26,292481.0,64.588,64.8261,64.5583,64.7368,292481.0
2025-01-14 10:30:00,65.26,65.33,65.2,65.22,201805.0,64.7368,64.8063,64.6773,64.6971,201805.0
2025-01-14 11:00:00,65.23,65.23,65.09,65.16,171462.0,64.7071,64.7071,64.5682,64.6376,171462.0
2025-01-14 11:30:00,65.15,65.21,65.02,65.02,87182.0,64.6277,64.6872,64.4987,64.4987,87182.0
2025-01-14 12:00:00,65.01,65.08,64.98,65.06,132211.0,64.4888,64.5583,64.4591,64.5384,132211.0
2025-01-14 12:30:00,65.05,65.14,64.96,65.12,68354.0,64.5285,64.6178,64.4392,64.5979,68354.0
2025-01-14 13:00:00,65.12,65.29,65.11,65.27,117975.0,64.5979,64.7666,64.588,64.7467,117975.0
2025-01-14 13:30:00,65.26,65.45,65.24,65.42,81378.0,64.7368,64.9253,64.717,64.8955,81378.0
2025-01-14 14:00:00,65.42,65.44,65.38,65.39,75744.0,64.8955,64.9154,64.8559,64.8658,75744.0
2025-01-14 14:30:00,65.39,65.45,65.21,65.22,102510.0,64.8658,64.9253,64.6872,64.6971,102510.0
2025-01-14 15:00:00,65.22,65.26,65.12,65.25,173406.0,64.6971,64.7368,64.5979,64.7269,173406.0
2025-01-14 15:30:00,65.25,65.34,65.18,65.3,814876.0,64.7269,64.8162,64.6575,64.7765,814876.0
2025-01-15 09:30:00,66.29,66.31,66.09,66.26,233158.0,65.7586,65.7784,65.5602,65.7288,233158.0
2025-01-15 10:00:00,66.25,66.29,66.13,66.26,234692.0,65.7189,65.7586,65.5998,65.7288,234692.0
2025-01-15 10:30:00,66.27,66.31,66.12,66.16,206478.0,65.7387,65.7784,65.5899,65.6296,206478.0
2025-01-15 11:00:00,66.16,66.23,66.04,66.04,123446.0,65.6296,65.699,65.5106,65.5106,123446.0
2025-01-15 11:30:00,66.03,66.04,65.88,65.93,407994.0,65.5006,65.5106,65.3518,65.4014,407994.0
2025-01-15 12:00:00,65.92,66.07,65.92,66.05,355055.0,65.3915,65.5403,65.3915,65.5205,355055.0
2025-01-15 12:30:00,66.05,66.07,65.96,65.98,107605.0,65.5205,65.5403,65.4312,65.451,107605.0
2025-01-15 13:00:00,65.98,66.14,65.98,66.12,60336.0,65.451,65.6098,65.451,65.5899,60336.0
2025-01-15 13:30:00,66.13,66.19,66.1,66.17,120651.0,65.5998,65.6594,65.5701,65.6395,120651.0
2025-01-15 14:00:00,66.17,66.21,66.14,66.2,155205.0,65.6395,65.6792,65.6098,65.6693,155205.0
2025-01-15 14:30:00,66.2,66.27,66.17,66.2,154317.0,65.6693,65.7387,65.6395,65.6693,154317.0
2025-01-15 15:00:00,66.2,66.28,66.19,66.25,209779.0,65.6693,65.7486,65.6594,65.7189,209779.0
2025-01-15 15:30:00,66.25,66.29,66.21,66.25,851258.0,65.7189,65.7586,65.6792,65.7189,851258.0
2025-01-16 09:30:00,65.98,66.03,65.84,65.84,154192.0,65.451,65.5006,65.3122,65.3122,154192.0
2025-01-16 10:00:00,65.84,65.98,65.75,65.91,367386.0,65.3122,65.451,65.2229,65.3816,367386.0
2025-01-16 10:30:00,65.92,65.98,65.86,65.95,554057.0,65.3915,65.451,65.332,65.4213,554057.0
2025-01-16 11:00:00,65.95,66.09,65.89,66.01,349484.0,65.4213,65.5602,65.3618,65.4808,349484.0
2025-01-16 11:30:00,66.01,66.08,65.94,65.98,209891.0,65.4808,65.5502,65.4114,65.451,209891.0
2025-01-16 12:00:00,65.98,66.07,65.94,66.06,142436.0,65.451,65.5403,65.4114,65.5304,142436.0
2025-01-16 12:30:00,66.05,66.07,65.98,66.0,170447.0,65.5205,65.5403,65.451,65.4709,170447.0
2025-01-16 13:00:00,65.99,66.03,65.92,65.93,132034.0,65.461,65.5006,65.3915,65.4014,132034.0
2025-01-16 13:30:00,65.92,65.94,65.83,65.86,227354.0,65.3915,65.4114,65.3022,65.332,227354.0
2025-01-16 14:00:00,65.85,66.0,65.83,65.97,211798.0,65.3221,65.4709,65.3022,65.4411,211798.0
2025-01-16 14:30:00,65.96,66.0,65.91,65.95,149605.0,65.4312,65.4709,65.3816,65.4213,149605.0
2025-01-16 15:00:00,65.95,66.0,65.91,65.93,125778.0,65.4213,65.4709,65.3816,65.4014,125778.0
2025-01-16 15:30:00,65.93,65.96,65.83,65.88,626213.0,65.4014,65.4312,65.3022,65.3518,626213.0
2025-01-17 09:30:00,66.08,66.14,65.95,66.12,115777.0,65.5502,65.6098,65.4213,65.5899,115777.0
2025-01-17 10:00:00,66.12,66.27,66.1,66.21,170532.0,65.5899,65.7387,65.5701,65.6792,170532.0
2025-01-17 10:30:00,66.22,66.34,66.19,66.3,165278.0,65.6891,65.8082,65.6594,65.7685,165278.0
2025-01-17 11:00:00,66.3,66.3,66.24,66.28,106742.0,65.7685,65.7685,65.709,65.7486,106742.0
2025-01-17 11:30:00,66.29,66.32,66.18,66.2,164986.0,65.7586,65.7883,65.6494,65.6693,164986.0
2025-01-17 12:00:00,66.2,66.22,66.14,66.21,57851.0,65.6693,65.6891,65.6098,65.6792,57851.0
2025-01-17 12:30:00,66.22,66.24,66.15,66.15,88371.0,65.6891,65.709,65.6197,65.6197,88371.0
2025-01-17 13:00:00,66.15,66.21,66.12,66.16,46631.0,65.6197,65.6792,65.5899,65.6296,46631.0
2025-01-17 13:30:00,66.16,66.16,66.11,66.13,32451.0,65.6296,65.6296,65.58,65.5998,32451.0
2025-01-17 14:00:00,66.13,66.17,66.11,66.14,37607.0,65.5998,65.6395,65.58,65.6098,37607.0
2025-01-17 14:30:00,66.14,66.17,66.11,66.14,39180.0,65.6098,65.6395,65.58,65.6098,39180.0
2025-01-17 15:00:00,66.14,66.19,66.09,66.18,86768.0,65.6098,65.6594,65.5602,65.6494,86768.0
2025-01-17 15:30:00,66.18,66.2,66.14,66.17,477581.0,65.6494,65.6693,65.6098,65.6395,477581.0
2025-01-21 09:30:00,67.09,67.09,66.91,66.96,526066.0,66.5521,66.5521,66.3736,66.4232,526066.0
2025-01-21 10:00:00,66.95,67.06,66.85,67.03,190541.0,66.4133,66.5224,66.3141,66.4926,190541.0
2025-01-21 10:30:00,67.03,67.16,67.02,67.13,208924.0,66.4926,66.6216,66.4827,66.5918,208924.0
2025-01-21 11:00:00,67.13,67.22,67.08,67.22,612525.0,66.5918,66.6811,66.5422,66.6811,612525.0
2025-01-21 11:30:00,67.22,67.25,67.16,67.22,403974.0,66.6811,66.7109,66.6216,66.6811,403974.0
2025-01-21 12:00:00,67.21,67.24,67.18,67.22,125935.0,66.6712,66.7009,66.6414,66.6811,125935.0
2025-01-21 12:30:00,67.22,67.29,67.2,67.27,144435.0,66.6811,66.7505,66.6613,66.7307,144435.0
2025-01-21 13:00:00,67.26,67.32,67.22,67.3,258311.0,66.7208,66.7803,66.6811,66.7605,258311.0
2025-01-21 13:30:00,67.3,67.31,67.25,67.28,78386.0,66.7605,66.7704,66.7109,66.7406,78386.0
2025-01-21 14:00:00,67.28,67.31,67.19,67.23,114703.0,66.7406,66.7704,66.6513,66.691,114703.0
2025-01-21 14:30:00,67.23,67.26,67.18,67.25,157018.0,66.691,66.7208,66.6414,66.7109,157018.0
2025-01-21 15:00:00,67.24,67.28,67.22,67.27,129047.0,66.7009,66.7406,66.6811,66.7307,129047.0
2025-01-21 15:30:00,67.26,67.34,67.21,67.34,502426.0,66.7208,66.8001,66.6712,66.8001,502426.0
2025-01-22 09:30:00,67.47,67.48,67.33,67.4,168881.0,66.9291,66.939,66.7902,66.8597,168881.0
2025-01-22 10:00:00,67.38,67.45,67.34,67.4,117592.0,66.8398,66.9093,66.8001,66.8597,117592.0
2025-01-22 10:30:00,67.4,67.46,67.37,67.39,164131.0,66.8597,66.9192,66.8299,66.8497,164131.0
2025-01-22 11:00:00,67.39,67.41,67.34,67.39,95222.0,66.8497,66.8696,66.8001,66.8497,95222.0
2025-01-22 11:30:00,67.4,67.47,67.39,67.44,84842.0,66.8597,66.9291,66.8497,66.8993,84842.0
2025-01-22 12:00:00,67.44,67.44,67.37,67.4,166113.0,66.8993,66.8993,66.8299,66.8597,166113.0
2025-01-22 12:30:00,67.4,67.43,67.34,67.36,194284.0,66.8597,66.8894,66.8001,66.82,194284.0
2025-01-22 13:00:00,67.36,67.43,67.34,67.4,186452.0,66.82,66.8894,66.8001,66.8597,186452.0
2025-01-22 13:30:00,67.4,67.42,67.35,67.36,63706.0,66.8597,66.8795,66.8101,66.82,63706.0
2025-01-22 14:00:00,67.35,67.38,67.33,67.37,76414.0,66.8101,66.8398,66.7902,66.8299,76414.0
2025-01-22 14:30:00,67.37,67.4,67.34,67.37,462908.0,66.8299,66.8597,66.8001,66.8299,462908.0
2025-01-22 15:00:00,67.37,67.37,67.32,67.33,95938.0,66.8299,66.8299,66.7803,66.7902,95938.0
2025-01-22 15:30:00,67.34,67.34,67.21,67.25,469342.0,66.8001,66.8001,66.6712,66.7109,469342.0
2025-01-23 09:30:00,67.33,67.54,67.31,67.53,175962.0,66.7902,66.9985,66.7704,66.9886,175962.0
2025-01-23 10:00:00,67.54,67.55,67.44,67.44,65146.0,66.9985,67.0085,66.8993,66.8993,65146.0
2025-01-23 10:30:00,67.45,67.56,67.42,67.55,146860.0,66.9093,67.0184,66.8795,67.0085,146860.0
2025-01-23 11:00:00,67.55,67.6,67.42,67.59,386980.0,67.0085,67.0581,66.8795,67.0481,386980.0
2025-01-23 11:30:00,67.6,67.7,67.57,67.59,186265.0,67.0581,67.1573,67.0283,67.0481,186265.0
2025-01-23 12:00:00,67.59,67.64,67.56,67.61,68785.0,67.0481,67.0977,67.0184,67.068,68785.0
2025-01-23 12:30:00,67.6,67.68,67.59,67.66,45006.0,67.0581,67.1374,67.0481,67.1176,45006.0
2025-01-23 13:00:00,67.65,67.72,67.65,67.69,79823.0,67.1077,67.1771,67.1077,67.1473,79823.0
2025-01-23 13:30:00,67.69,67.71,67.67,67.7,149830.0,67.1473,67.1672,67.1275,67.1573,149830.0
2025-01-23 14:00:00,67.69,67.7,67.63,67.67,97796.0,67.1473,67.1573,67.0878,67.1275,97796.0
2025-01-23 14:30:00,67.68,67.75,67.67,67.72,20885.0,67.1374,67.2069,67.1275,67.1771,20885.0
2025-01-23 15:00:00,67.7,67.78,67.68,67.75,107317.0,67.1573,67.2366,67.1374,67.2069,107317.0
2025-01-23 15:30:00,67.75,67.84,67.72,67.81,602129.0,67.2069,67.2961,67.1771,67.2664,602129.0
2025-01-24 09:30:00,68.0,68.34,67.97,68.32,415859.0,67.4549,67.7921,67.4251,67.7723,415859.0
2025-01-24 10:00:00,68.31,68.4,68.25,68.34,174804.0,67.7624,67.8516,67.7028,67.7921,174804.0
2025-01-24 10:30:00,68.35,68.47,68.35,68.44,147687.0,67.802,67.9211,67.802,67.8913,147687.0
2025-01-24 11:00:00,68.42,68.56,68.41,68.55,100643.0,67.8715,68.0104,67.8616,68.0004,100643.0
2025-01-24 11:30:00,68.55,68.6,68.52,68.55,63543.0,68.0004,68.05,67.9707,68.0004,63543.0
2025-01-24 12:00:00,68.55,68.64,68.52,68.58,217636.0,68.0004,68.0897,67.9707,68.0302,217636.0
2025-01-24 12:30:00,68.58,68.66,68.55,68.56,90786.0,68.0302,68.1096,68.0004,68.0104,90786.0
2025-01-24 13:00:00,68.55,68.57,68.5,68.53,56405.0,68.0004,68.0203,67.9508,67.9806,56405.0
2025-01-24 13:30:00,68.54,68.57,68.45,68.47,61973.0,67.9905,68.0203,67.9012,67.9211,61973.0
2025-01-24 14:00:00,68.46,68.61,68.46,68.59,66854.0,67.9112,68.06,67.9112,68.0401,66854.0
2025-01-24 14:30:00,68.61,68.63,68.57,68.58,81930.0,68.06,68.0798,68.0203,68.0302,81930.0
2025-01-24 15:00:00,68.58,68.61,68.52,68.53,50612.0,68.0302,68.06,67.9707,67.9806,50612.0
2025-01-24 15:30:00,68.54,68.55,68.37,68.47,615210.0,67.9905,68.0004,67.8219,67.9211,615210.0
2025-01-27 09:30:00,67.65,67.89,67.6,67.87,395029.0,67.1077,67.3457,67.0581,67.3259,395029.0
2025-01-27 10:00:00,67.89,67.89,67.68,67.83,213886.0,67.3457,67.3457,67.1374,67.2862,213886.0
2025-01-27 10:30:00,67.82,67.84,67.74,67.77,121848.0,67.2763,67.2961,67.1969,67.2267,121848.0
2025-01-27 11:00:00,67.78,67.79,67.66,67.7,180587.0,67.2366,67.2465,67.1176,67.1573,180587.0
2025-01-27 11:30:00,67.69,67.73,67.62,67.66,214733.0,67.1473,67.187,67.0779,67.1176,214733.0
2025-01-27 12:00:00,67.66,67.76,67.62,67.72,107038.0,67.1176,67.2168,67.0779,67.1771,107038.0
2025-01-27 12:30:00,67.72,67.76,67.67,67.68,78152.0,67.1771,67.2168,67.1275,67.1374,78152.0
2025-01-27 13:00:00,67.68,67.75,67.61,67.61,94823.0,67.1374,67.2069,67.068,67.068,94823.0
2025-01-27 13:30:00,67.62,67.7,67.61,67.65,108328.0,67.0779,67.1573,67.068,67.1077,108328.0
2025-01-27 14:00:00,67.66,67.76,67.64,67.75,71594.0,67.1176,67.2168,67.0977,67.2069,71594.0
2025-01-27 14:30:00,67.75,67.75,67.63,67.66,103296.0,67.2069,67.2069,67.0878,67.1176,103296.0
2025-01-27 15:00:00,67.66,67.77,67.62,67.73,92299.0,67.1176,67.2267,67.0779,67.187,92299.0
2025-01-27 15:30:00,67.72,67.78,67.64,67.75,955758.0,67.1771,67.2366,67.0977,67.2069,955758.0
2025-01-28 09:30:00,68.16,68.16,67.97,68.02,254325.0,67.6136,67.6136,67.4251,67.4747,254325.0
2025-01-28 10:00:00,68.03,68.27,68.03,68.26,160252.0,67.4846,67.7227,67.4846,67.7128,160252.0
2025-01-28 10:30:00,68.25,68.31,68.1,68.14,173530.0,67.7028,67.7624,67.554,67.5937,173530.0
2025-01-28 11:00:00,68.15,68.2,67.97,67.99,95352.0,67.6036,67.6532,67.4251,67.4449,95352.0
2025-01-28 11:30:00,67.98,68.01,67.9,68.01,90570.0,67.435,67.4648,67.3557,67.4648,90570.0
2025-01-28 12:00:00,68.01,68.1,68.0,68.08,74246.0,67.4648,67.554,67.4549,67.5342,74246.0
2025-01-28 12:30:00,68.08,68.11,68.03,68.06,107676.0,67.5342,67.564,67.4846,67.5144,107676.0
2025-01-28 13:00:00,68.07,68.16,68.06,68.14,70061.0,67.5243,67.6136,67.5144,67.5937,70061.0
2025-01-28 13:30:00,68.14,68.18,68.07,68.08,67296.0,67.5937,67.6334,67.5243,67.5342,67296.0
2025-01-28 14:00:00,68.06,68.11,68.01,68.1,44505.0,67.5144,67.564,67.4648,67.554,44505.0
2025-01-28 14:30:00,68.1,68.28,68.09,68.28,106376.0,67.554,67.7326,67.5441,67.7326,106376.0
2025-01-28 15:00:00,68.27,68.28,68.21,68.25,90901.0,67.7227,67.7326,67.6632,67.7028,90901.0
2025-01-28 15:30:00,68.24,68.31,68.23,68.29,468661.0,67.6929,67.7624,67.683,67.7425,468661.0
2025-01-29 09:30:00,68.24,68.3,68.21,68.25,266022.0,67.6929,67.7524,67.6632,67.7028,266022.0
2025-01-29 10:00:00,68.26,68.33,68.21,68.25,201814.0,67.7128,67.7822,67.6632,67.7028,201814.0
2025-01-29 10:30:00,68.27,68.32,68.21,68.25,139735.0,67.7227,67.7723,67.6632,67.7028,139735.0
2025-01-29 11:00:00,68.25,68.3,68.18,68.22,334674.0,67.7028,67.7524,67.6334,67.6731,334674.0
2025-01-29 11:30:00,68.21,68.26,68.14,68.17,574669.0,67.6632,67.7128,67.5937,67.6235,574669.0
2025-01-29 12:00:00,68.17,68.31,68.16,68.27,540963.0,67.6235,67.7624,67.6136,67.7227,540963.0
2025-01-29 12:30:00,68.27,68.3,68.23,68.25,626392.0,67.7227,67.7524,67.683,67.7028,626392.0
2025-01-29 13:00:00,68.26,68.3,68.08,68.28,652213.0,67.7128,67.7524,67.5342,67.7326,652213.0
2025-01-29 13:30:00,68.28,68.31,68.13,68.15,591029.0,67.7326,67.7624,67.5838,67.6036,591029.0
2025-01-29 14:00:00,68.14,68.14,67.95,68.0,788529.0,67.5937,67.5937,67.4053,67.4549,788529.0
2025-01-29 14:30:00,68.0,68.33,67.95,68.22,779724.0,67.4549,67.7822,67.4053,67.6731,779724.0
2025-01-29 15:00:00,68.22,68.36,68.11,68.28,858982.0,67.6731,67.812,67.564,67.7326,858982.0
2025-01-29 15:30:00,68.28,68.3,68.05,68.09,1121138.0,67.7326,67.7524,67.5045,67.5441,1121138.0
2025-01-30 09:30:00,68.96,69.09,68.94,69.04,201307.0,68.4072,68.5361,68.3873,68.4865,201307.0
2025-01-30 10:00:00,69.04,69.08,68.95,68.99,181980.0,68.4865,68.5262,68.3972,68.4369,181980.0
2025-01-30 10:30:00,68.99,69.11,68.93,68.94,133113.0,68.4369,68.556,68.3774,68.3873,133113.0
2025-01-30 11:00:00,68.93,69.0,68.89,68.99,105870.0,68.3774,68.4468,68.3377,68.4369,105870.0
2025-01-30 11:30:00,68.99,69.1,68.98,69.08,46948.0,68.4369,68.546,68.427,68.5262,46948.0
2025-01-30 12:00:00,69.07,69.08,68.96,68.98,54936.0,68.5163,68.5262,68.4072,68.427,54936.0
2025-01-30 12:30:00,69.01,69.06,68.95,69.06,47728.0,68.4568,68.5064,68.3972,68.5064,47728.0
2025-01-30 13:00:00,69.06,69.08,69.03,69.06,161319.0,68.5064,68.5262,68.4766,68.5064,161319.0
2025-01-30 13:30:00,69.08,69.14,69.07,69.1,57769.0,68.5262,68.5857,68.5163,68.546,57769.0
2025-01-30 14:00:00,69.1,69.18,69.09,69.14,27235.0,68.546,68.6254,68.5361,68.5857,27235.0
2025-01-30 14:30:00,69.13,69.25,69.11,69.23,114693.0,68.5758,68.6948,68.556,68.675,114693.0
2025-01-30 15:00:00,69.22,69.36,69.21,69.34,490087.0,68.6651,68.8039,68.6552,68.7841,490087.0
2025-01-30 15:30:00,69.34,69.36,68.86,69.11,507525.0,68.7841,68.8039,68.308,68.556,507525.0
2025-01-31 09:30:00,68.98,68.98,68.83,68.87,171366.0,68.427,68.427,68.2782,68.3179,171366.0
2025-01-31 10:00:00,68.86,68.91,68.79,68.91,90850.0,68.308,68.3576,68.2385,68.3576,90850.0
2025-01-31 10:30:00,68.91,68.96,68.88,68.89,210290.0,68.3576,68.4072,68.3278,68.3377,210290.0
2025-01-31 11:00:00,68.89,68.98,68.84,68.92,194178.0,68.3377,68.427,68.2881,68.3675,194178.0
2025-01-31 11:30:00,68.91,69.0,68.9,68.99,888150.0,68.3576,68.4468,68.3476,68.4369,888150.0
2025-01-31 12:00:00,68.99,69.17,68.89,69.17,217180.0,68.4369,68.6155,68.3377,68.6155,217180.0
2025-01-31 12:30:00,69.17,69.19,69.1,69.14,78423.0,68.6155,68.6353,68.546,68.5857,78423.0
2025-01-31 13:00:00,69.14,69.14,68.67,68.72,387107.0,68.5857,68.5857,68.1195,68.1691,387107.0
2025-01-31 13:30:00,68.7,68.76,68.55,68.63,109248.0,68.1492,68.2088,68.0004,68.0798,109248.0
2025-01-31 14:00:00,68.61,68.66,68.49,68.57,123463.0,68.06,68.1096,67.9409,68.0203,123463.0
2025-01-31 14:30:00,68.6,68.62,68.38,68.5,214488.0,68.05,68.0699,67.8318,67.9508,214488.0
2025-01-31 15:00:00,68.48,68.48,68.29,68.32,158524.0,67.931,67.931,67.7425,67.7723,158524.0
2025-01-31 15:30:00,68.32,68.43,68.27,68.32,1879592.0,67.7723,67.8814,67.7227,67.7723,1879592.0
2025-02-03 09:30:00,67.49,67.58,67.31,67.36,549296.0,66.9489,67.0382,66.7704,66.82,549296.0
2025-02-03 10:00:00,67.35,67.81,67.26,67.77,660596.0,66.8101,67.2664,66.7208,67.2267,660596.0
2025-02-03 10:30:00,67.77,68.08,67.68,68.03,422524.0,67.2267,67.5342,67.1374,67.4846,422524.0
2025-02-03 11:00:00,68.02,68.09,67.84,67.99,360835.0,67.4747,67.5441,67.2961,67.4449,360835.0
2025-02-03 11:30:00,67.98,68.11,67.85,67.88,321717.0,67.435,67.564,67.3061,67.3358,321717.0
2025-02-03 12:00:00,67.88,67.99,67.82,67.88,191250.0,67.3358,67.4449,67.2763,67.3358,191250.0
2025-02-03 12:30:00,67.88,67.89,67.65,67.81,524314.0,67.3358,67.3457,67.1077,67.2664,524314.0
2025-02-03 13:00:00,67.8,67.89,67.7,67.82,185007.0,67.2565,67.3457,67.1573,67.2763,185007.0
2025-02-03 13:30:00,67.84,67.89,67.74,67.83,90835.0,67.2961,67.3457,67.1969,67.2862,90835.0
2025-02-03 14:00:00,67.83,67.95,67.82,67.91,70296.0,67.2862,67.4053,67.2763,67.3656,70296.0
2025-02-03 14:30:00,67.91,67.97,67.86,67.9,191834.0,67.3656,67.4251,67.316,67.3557,191834.0
2025-02-03 15:00:00,67.9,67.94,67.83,67.84,117452.0,67.3557,67.3953,67.2862,67.2961,117452.0
2025-02-03 15:30:00,67.83,67.87,67.65,67.67,882199.0,67.2862,67.3259,67.1077,67.1275,882199.0
2025-02-04 09:30:00,67.66,67.87,67.65,67.86,292633.0,67.1176,67.3259,67.1077,67.316,292633.0
2025-02-04 10:00:00,67.87,68.12,67.87,68.05,153103.0,67.3259,67.5739,67.3259,67.5045,153103.0
2025-02-04 10:30:00,68.06,68.16,68.03,68.05,151527.0,67.5144,67.6136,67.4846,67.5045,151527.0
2025-02-04 11:00:00,68.05,68.25,68.04,68.25,78610.0,67.5045,67.7028,67.4945,67.7028,78610.0
2025-02-04 11:30:00,68.26,68.27,68.12,68.16,141304.0,67.7128,67.7227,67.5739,67.6136,141304.0
2025-02-04 12:00:00,68.16,68.19,68.06,68.06,220604.0,67.6136,67.6433,67.5144,67.5144,220604.0
2025-02-04 12:30:00,68.07,68.22,68.06,68.22,73807.0,67.5243,67.6731,67.5144,67.6731,73807.0
2025-02-04 13:00:00,68.21,68.24,68.15,68.19,57594.0,67.6632,67.6929,67.6036,67.6433,57594.0
2025-02-04 13:30:00,68.18,68.2,68.13,68.14,68080.0,67.6334,67.6532,67.5838,67.5937,68080.0
2025-02-04 14:00:00,68.14,68.25,68.11,68.2,68927.0,67.5937,67.7028,67.564,67.6532,68927.0
2025-02-04 14:30:00,68.2,68.28,68.18,68.23,254695.0,67.6532,67.7326,67.6334,67.683,254695.0
2025-02-04 15:00:00,68.23,68.27,68.18,68.2,189822.0,67.683,67.7227,67.6334,67.6532,189822.0
2025-02-04 15:30:00,68.2,68.31,68.19,68.27,422751.0,67.6532,67.7624,67.6433,67.7227,422751.0
2025-02-05 09:30:00,68.68,68.73,68.57,68.62,429588.0,68.1294,68.179,68.0203,68.0699,429588.0
2025-02-05 10:00:00,68.63,68.8,68.52,68.73,227382.0,68.0798,68.2484,67.9707,68.179,227382.0
2025-02-05 10:30:00,68.73,68.82,68.66,68.81,156252.0,68.179,68.2683,68.1096,68.2584,156252.0
2025-02-05 11:00:00,68.81,68.82,68.7,68.8,211975.0,68.2584,68.2683,68.1492,68.2484,211975.0
2025-02-05 11:30:00,68.81,68.95,68.8,68.94,116963.0,68.2584,68.3972,68.2484,68.3873,116963.0
2025-02-05 12:00:00,68.94,68.97,68.83,68.84,98145.0,68.3873,68.4171,68.2782,68.2881,98145.0
2025-02-05 12:30:00,68.84,68.94,68.83,68.94,90776.0,68.2881,68.3873,68.2782,68.3873,90776.0
2025-02-05 13:00:00,68.93,68.98,68.9,68.96,56337.0,68.3774,68.427,68.3476,68.4072,56337.0
2025-02-05 13:30:00,68.96,69.07,68.95,69.02,33868.0,68.4072,68.5163,68.3972,68.4667,33868.0
2025-02-05 14:00:00,69.03,69.05,69.0,69.02,50887.0,68.4766,68.4964,68.4468,68.4667,50887.0
2025-02-05 14:30:00,69.02,69.03,68.99,69.0,282248.0,68.4667,68.4766,68.4369,68.4468,282248.0
2025-02-05 15:00:00,69.01,69.03,68.93,69.02,102838.0,68.4568,68.4766,68.3774,68.4667,102838.0
2025-02-05 15:30:00,69.02,69.14,68.97,69.12,2050458.0,68.4667,68.5857,68.4171,68.5659,2050458.0
2025-02-06 09:30:00,69.28,69.35,69.21,69.23,547950.0,68.7246,68.794,68.6552,68.675,547950.0
2025-02-06 10:00:00,69.23,69.38,69.22,69.32,181877.0,68.675,68.8238,68.6651,68.7643,181877.0
2025-02-06 10:30:00,69.32,69.41,69.3,69.39,325585.0,68.7643,68.8535,68.7444,68.8337,325585.0
2025-02-06 11:00:00,69.39,69.52,69.38,69.48,164435.0,68.8337,68.9627,68.8238,68.923,164435.0
2025-02-06 11:30:00,69.48,69.49,69.35,69.36,389827.0,68.923,68.9329,68.794,68.8039,389827.0
2025-02-06 12:00:00,69.36,69.41,69.31,69.37,227823.0,68.8039,68.8535,68.7543,68.8139,227823.0
2025-02-06 12:30:00,69.37,69.45,69.34,69.43,105148.0,68.8139,68.8932,68.7841,68.8734,105148.0
2025-02-06 13:00:00,69.44,69.47,69.38,69.47,132483.0,68.8833,68.9131,68.8238,68.9131,132483.0
2025-02-06 13:30:00,69.47,69.51,69.41,69.45,97107.0,68.9131,68.9527,68.8535,68.8932,97107.0
2025-02-06 14:00:00,69.45,69.48,69.37,69.4,104054.0,68.8932,68.923,68.8139,68.8436,104054.0
2025-02-06 14:30:00,69.39,69.39,69.29,69.31,130598.0,68.8337,68.8337,68.7345,68.7543,130598.0
2025-02-06 15:00:00,69.31,69.4,69.3,69.36,124635.0,68.7543,68.8436,68.7444,68.8039,124635.0
2025-02-06 15:30:00,69.36,69.44,69.35,69.4,491703.0,68.8039,68.8833,68.794,68.8436,491703.0
2025-02-07 09:30:00,69.1,69.25,69.04,69.17,206864.0,68.546,68.6948,68.4865,68.6155,206864.0
2025-02-07 10:00:00,69.17,69.17,68.89,68.98,194398.0,68.6155,68.6155,68.3377,68.427,194398.0
2025-02-07 10:30:00,68.97,69.07,68.62,68.81,996071.0,68.4171,68.5163,68.0699,68.2584,996071.0
2025-02-07 11:00:00,68.8,68.86,68.61,68.61,556130.0,68.2484,68.308,68.06,68.06,556130.0
2025-02-07 11:30:00,68.62,68.73,68.54,68.54,660532.0,68.0699,68.179,67.9905,67.9905,660532.0
2025-02-07 12:00:00,68.53,68.68,68.31,68.44,1415890.0,67.9806,68.1294,67.7624,67.8913,1415890.0
2025-02-07 12:30:00,68.44,68.54,68.42,68.48,72651.0,67.8913,67.9905,67.8715,67.931,72651.0
2025-02-07 13:00:00,68.49,68.64,68.48,68.58,67194.0,67.9409,68.0897,67.931,68.0302,67194.0
2025-02-07 13:30:00,68.57,68.62,68.45,68.47,232188.0,68.0203,68.0699,67.9012,67.9211,232188.0
2025-02-07 14:00:00,68.46,68.53,68.45,68.5,111718.0,67.9112,67.9806,67.9012,67.9508,111718.0
2025-02-07 14:30:00,68.49,68.58,68.46,68.52,331854.0,67.9409,68.0302,67.9112,67.9707,331854.0
2025-02-07 15:00:00,68.52,68.55,68.45,68.46,98524.0,67.9707,68.0004,67.9012,67.9112,98524.0
2025-02-07 15:30:00,68.47,68.55,68.44,68.51,512310.0,67.9211,68.0004,67.8913,67.9608,512310.0
2025-02-10 09:30:00,68.84,68.84,68.72,68.78,295359.0,68.2881,68.2881,68.1691,68.2286,295359.0
2025-02-10 10:00:00,68.78,68.86,68.76,68.8,119103.0,68.2286,68.308,68.2088,68.2484,119103.0
2025-02-10 10:30:00,68.81,68.84,68.77,68.8,200177.0,68.2584,68.2881,68.2187,68.2484,200177.0
2025-02-10 11:00:00,68.8,68.82,68.7,68.73,95165.0,68.2484,68.2683,68.1492,68.179,95165.0
2025-02-10 11:30:00,68.73,68.73,68.68,68.71,165833.0,68.179,68.179,68.1294,68.1592,165833.0
2025-02-10 12:00:00,68.72,68.74,68.68,68.69,72466.0,68.1691,68.1889,68.1294,68.1393,72466.0
2025-02-10 12:30:00,68.68,68.71,68.64,68.7,57940.0,68.1294,68.1592,68.0897,68.1492,57940.0
2025-02-10 13:00:00,68.7,68.72,68.64,68.65,76965.0,68.1492,68.1691,68.0897,68.0996,76965.0
2025-02-10 13:30:00,68.65,68.68,68.63,68.66,67815.0,68.0996,68.1294,68.0798,68.1096,67815.0
2025-02-10 14:00:00,68.65,68.72,68.63,68.67,99137.0,68.0996,68.1691,68.0798,68.1195,99137.0
2025-02-10 14:30:00,68.68,68.7,68.65,68.69,81566.0,68.1294,68.1492,68.0996,68.1393,81566.0
2025-02-10 15:00:00,68.7,68.7,68.65,68.66,86426.0,68.1492,68.1492,68.0996,68.1096,86426.0
2025-02-10 15:30:00,68.66,68.75,68.62,68.72,363343.0,68.1096,68.1988,68.0699,68.1691,363343.0
2025-02-11 09:30:00,68.42,68.58,68.4,68.55,155604.0,67.8715,68.0302,67.8516,68.0004,155604.0
2025-02-11 10:00:00,68.56,68.65,68.54,68.59,174650.0,68.0104,68.0996,67.9905,68.0401,174650.0
2025-02-11 10:30:00,68.59,68.78,68.59,68.75,249554.0,68.0401,68.2286,68.0401,68.1988,249554.0
2025-02-11 11:00:00,68.75,68.83,68.74,68.79,97042.0,68.1988,68.2782,68.1889,68.2385,97042.0
2025-02-11 11:30:00,68.81,68.84,68.73,68.75,110045.0,68.2584,68.2881,68.179,68.1988,110045.0
2025-02-11 12:00:00,68.76,68.77,68.7,68.75,121152.0,68.2088,68.2187,68.1492,68.1988,121152.0
2025-02-11 12:30:00,68.75,68.76,68.71,68.72,57428.0,68.1988,68.2088,68.1592,68.1691,57428.0
2025-02-11 13:00:00,68.72,68.73,68.68,68.68,63583.0,68.1691,68.179,68.1294,68.1294,63583.0
2025-02-11 13:30:00,68.69,68.77,68.69,68.72,65906.0,68.1393,68.2187,68.1393,68.1691,65906.0
2025-02-11 14:00:00,68.71,68.73,68.69,68.73,27633.0,68.1592,68.179,68.1393,68.179,27633.0
2025-02-11 14:30:00,68.73,68.87,68.73,68.79,64016.0,68.179,68.3179,68.179,68.2385,64016.0
2025-02-11 15:00:00,68.79,68.83,68.73,68.75,72928.0,68.2385,68.2782,68.179,68.1988,72928.0
2025-02-11 15:30:00,68.76,68.81,68.71,68.74,481963.0,68.2088,68.2584,68.1592,68.1889,481963.0
2025-02-12 09:30:00,67.56,67.64,67.49,67.58,261093.0,67.0184,67.0977,66.9489,67.0382,261093.0
2025-02-12 10:00:00,67.58,67.7,67.45,67.61,329168.0,67.0382,67.1573,66.9093,67.068,329168.0
2025-02-12 10:30:00,67.61,67.8,67.6,67.78,436494.0,67.068,67.2565,67.0581,67.2366,436494.0
2025-02-12 11:00:00,67.78,67.79,67.51,67.53,175307.0,67.2366,67.2465,66.9688,66.9886,175307.0
2025-02-12 11:30:00,67.53,67.85,67.51,67.84,150810.0,66.9886,67.3061,66.9688,67.2961,150810.0
2025-02-12 12:00:00,67.84,68.06,67.81,68.03,264429.0,67.2961,67.5144,67.2664,67.4846,264429.0
2025-02-12 12:30:00,68.03,68.08,67.95,68.06,137690.0,67.4846,67.5342,67.4053,67.5144,137690.0
2025-02-12 13:00:00,68.06,68.08,67.94,68.0,219283.0,67.5144,67.5342,67.3953,67.4549,219283.0
2025-02-12 13:30:00,67.99,68.04,67.95,67.98,126445.0,67.4449,67.4945,67.4053,67.435,126445.0
2025-02-12 14:00:00,67.98,68.0,67.92,67.97,194354.0,67.435,67.4549,67.3755,67.4251,194354.0
2025-02-12 14:30:00,67.96,68.03,67.95,68.0,133332.0,67.4152,67.4846,67.4053,67.4549,133332.0
2025-02-12 15:00:00,68.01,68.02,67.98,67.99,57607.0,67.4648,67.4747,67.435,67.4449,57607.0
2025-02-12 15:30:00,68.0,68.03,67.96,68.02,701624.0,67.4549,67.4846,67.4152,67.4747,701624.0
2025-02-13 09:30:00,68.64,68.88,68.64,68.86,336346.0,68.0897,68.3278,68.0897,68.308,336346.0
2025-02-13 10:00:00,68.86,68.95,68.82,68.91,203411.0,68.308,68.3972,68.2683,68.3576,203411.0
2025-02-13 10:30:00,68.91,69.07,68.9,69.05,231485.0,68.3576,68.5163,68.3476,68.4964,231485.0
2025-02-13 11:00:00,69.05,69.05,69.0,69.03,202740.0,68.4964,68.4964,68.4468,68.4766,202740.0
2025-02-13 11:30:00,69.03,69.04,68.88,68.91,190363.0,68.4766,68.4865,68.3278,68.3576,190363.0
2025-02-13 12:00:00,68.9,68.95,68.87,68.94,75710.0,68.3476,68.3972,68.3179,68.3873,75710.0
2025-02-13 12:30:00,68.93,68.95,68.85,68.88,71925.0,68.3774,68.3972,68.298,68.3278,71925.0
2025-02-13 13:00:00,68.87,68.9,68.75,68.89,202236.0,68.3179,68.3476,68.1988,68.3377,202236.0
2025-02-13 13:30:00,68.89,68.98,68.74,68.95,398105.0,68.3377,68.427,68.1889,68.3972,398105.0
2025-02-13 14:00:00,68.95,69.14,68.93,69.11,93044.0,68.3972,68.5857,68.3774,68.556,93044.0
2025-02-13 14:30:00,69.11,69.15,69.05,69.08,97358.0,68.556,68.5956,68.4964,68.5262,97358.0
2025-02-13 15:00:00,69.07,69.18,69.06,69.14,102238.0,68.5163,68.6254,68.5064,68.5857,102238.0
2025-02-13 15:30:00,69.14,69.26,69.12,69.25,413082.0,68.5857,68.7048,68.5659,68.6948,413082.0
2025-02-14 09:30:00,69.44,69.54,69.4,69.5,222735.0,68.8833,68.9825,68.8436,68.9428,222735.0
2025-02-14 10:00:00,69.5,69.5,69.37,69.37,133007.0,68.9428,68.9428,68.8139,68.8139,133007.0
2025-02-14 10:30:00,69.37,69.38,69.27,69.3,142923.0,68.8139,68.8238,68.7147,68.7444,142923.0
2025-02-14 11:00:00,69.31,69.36,69.22,69.29,103694.0,68.7543,68.8039,68.6651,68.7345,103694.0
2025-02-14 11:30:00,69.28,69.29,69.22,69.28,44882.0,68.7246,68.7345,68.6651,68.7246,44882.0
2025-02-14 12:00:00,69.28,69.28,69.19,69.22,76124.0,68.7246,68.7246,68.6353,68.6651,76124.0
2025-02-14 12:30:00,69.22,69.32,69.2,69.31,66225.0,68.6651,68.7643,68.6452,68.7543,66225.0
2025-02-14 13:00:00,69.31,69.32,69.24,69.26,158472.0,68.7543,68.7643,68.6849,68.7048,158472.0
2025-02-14 13:30:00,69.26,69.35,69.26,69.33,102409.0,68.7048,68.794,68.7048,68.7742,102409.0
2025-02-14 14:00:00,69.34,69.37,69.31,69.33,51205.0,68.7841,68.8139,68.7543,68.7742,51205.0
2025-02-14 14:30:00,69.32,69.37,69.31,69.36,154964.0,68.7643,68.8139,68.7543,68.8039,154964.0
2025-02-14 15:00:00,69.35,69.39,69.3,69.31,71066.0,68.794,68.8337,68.7444,68.7543,71066.0
2025-02-14 15:30:00,69.31,69.36,69.28,69.31,348534.0,68.7543,68.8039,68.7246,68.7543,348534.0
2025-02-18 09:30:00,69.95,69.99,69.87,69.97,178460.0,69.3892,69.4289,69.3099,69.4091,178460.0
2025-02-18 10:00:00,69.97,70.02,69.94,70.01,177073.0,69.4091,69.4587,69.3793,69.4487,177073.0
2025-02-18 10:30:00,70.01,70.12,70.01,70.11,169067.0,69.4487,69.5579,69.4487,69.5479,169067.0
2025-02-18 11:00:00,70.11,70.11,70.05,70.09,303138.0,69.5479,69.5479,69.4884,69.5281,303138.0
2025-02-18 11:30:00,70.09,70.11,70.02,70.07,220866.0,69.5281,69.5479,69.4587,69.5083,220866.0
2025-02-18 12:00:00,70.07,70.08,70.01,70.03,81579.0,69.5083,69.5182,69.4487,69.4686,81579.0
2025-02-18 12:30:00,70.03,70.04,69.99,70.01,241389.0,69.4686,69.4785,69.4289,69.4487,241389.0
2025-02-18 13:00:00,70.01,70.03,69.94,69.95,73847.0,69.4487,69.4686,69.3793,69.3892,73847.0
2025-02-18 13:30:00,69.94,69.97,69.91,69.95,93678.0,69.3793,69.4091,69.3495,69.3892,93678.0
2025-02-18 14:00:00,69.96,69.98,69.89,69.95,134886.0,69.3991,69.419,69.3297,69.3892,134886.0
2025-02-18 14:30:00,69.95,70.01,69.94,70.01,111713.0,69.3892,69.4487,69.3793,69.4487,111713.0
2025-02-18 15:00:00,70.0,70.04,69.98,70.01,124306.0,69.4388,69.4785,69.419,69.4487,124306.0
2025-02-18 15:30:00,70.01,70.11,69.98,70.09,543239.0,69.4487,69.5479,69.419,69.5281,543239.0
2025-02-19 09:30:00,69.46,69.51,69.37,69.43,151024.0,68.9031,68.9527,68.8139,68.8734,151024.0
2025-02-19 10:00:00,69.43,69.49,69.41,69.48,102053.0,68.8734,68.9329,68.8535,68.923,102053.0
2025-02-19 10:30:00,69.48,69.57,69.41,69.44,174008.0,68.923,69.0123,68.8535,68.8833,174008.0
2025-02-19 11:00:00,69.44,69.51,69.43,69.45,57211.0,68.8833,68.9527,68.8734,68.8932,57211.0
2025-02-19 11:30:00,69.45,69.49,69.42,69.43,134461.0,68.8932,68.9329,68.8635,68.8734,134461.0
2025-02-19 12:00:00,69.42,69.46,69.34,69.34,121851.0,68.8635,68.9031,68.7841,68.7841,121851.0
2025-02-19 12:30:00,69.34,69.43,69.33,69.42,95609.0,68.7841,68.8734,68.7742,68.8635,95609.0
2025-02-19 13:00:00,69.41,69.47,69.34,69.47,184538.0,68.8535,68.9131,68.7841,68.9131,184538.0
2025-02-19 13:30:00,69.47,69.53,69.46,69.46,103310.0,68.9131,68.9726,68.9031,68.9031,103310.0
2025-02-19 14:00:00,69.46,69.67,69.46,69.64,66458.0,68.9031,69.1115,68.9031,69.0817,66458.0
2025-02-19 14:30:00,69.63,69.63,69.57,69.6,66450.0,69.0718,69.0718,69.0123,69.042,66450.0
2025-02-19 15:00:00,69.6,69.64,69.57,69.61,277088.0,69.042,69.0817,69.0123,69.0519,277088.0
2025-02-19 15:30:00,69.61,69.68,69.6,69.62,826987.0,69.0519,69.1214,69.042,69.0619,826987.0
2025-02-20 09:30:00,69.79,69.89,69.64,69.64,538000.0,69.2305,69.3297,69.0817,69.0817,538000.0
2025-02-20 10:00:00,69.64,69.74,69.54,69.69,87169.0,69.0817,69.1809,68.9825,69.1313,87169.0
2025-02-20 10:30:00,69.69,69.73,69.53,69.53,144355.0,69.1313,69.171,68.9726,68.9726,144355.0
2025-02-20 11:00:00,69.53,69.61,69.49,69.58,76635.0,68.9726,69.0519,68.9329,69.0222,76635.0
2025-02-20 11:30:00,69.59,69.59,69.5,69.51,83115.0,69.0321,69.0321,68.9428,68.9527,83115.0
2025-02-20 12:00:00,69.51,69.66,69.49,69.65,187932.0,68.9527,69.1015,68.9329,69.0916,187932.0
2025-02-20 12:30:00,69.66,69.74,69.6,69.62,80723.0,69.1015,69.1809,69.042,69.0619,80723.0
2025-02-20 13:00:00,69.62,69.63,69.53,69.54,103711.0,69.0619,69.0718,68.9726,68.9825,103711.0
2025-02-20 13:30:00,69.54,69.63,69.54,69.63,239064.0,68.9825,69.0718,68.9825,69.0718,239064.0
2025-02-20 14:00:00,69.62,69.69,69.59,69.61,109389.0,69.0619,69.1313,69.0321,69.0519,109389.0
2025-02-20 14:30:00,69.62,69.71,69.6,69.69,61270.0,69.0619,69.1511,69.042,69.1313,61270.0
2025-02-20 15:00:00,69.68,69.73,69.65,69.73,97015.0,69.1214,69.171,69.0916,69.171,97015.0
2025-02-20 15:30:00,69.73,69.8,69.69,69.73,759710.0,69.171,69.2404,69.1313,69.171,759710.0
2025-02-21 09:30:00,69.6,69.63,69.47,69.5,288086.0,69.042,69.0718,68.9131,68.9428,288086.0
2025-02-21 10:00:00,69.5,69.58,69.43,69.45,173549.0,68.9428,69.0222,68.8734,68.8932,173549.0
2025-02-21 10:30:00,69.45,69.5,69.42,69.49,102643.0,68.8932,68.9428,68.8635,68.9329,102643.0
2025-02-21 11:00:00,69.5,69.53,69.44,69.49,91515.0,68.9428,68.9726,68.8833,68.9329,91515.0
2025-02-21 11:30:00,69.48,69.52,69.44,69.49,110918.0,68.923,68.9627,68.8833,68.9329,110918.0
2025-02-21 12:00:00,69.5,69.54,69.38,69.43,71797.0,68.9428,68.9825,68.8238,68.8734,71797.0
2025-02-21 12:30:00,69.43,69.44,69.33,69.33,123354.0,68.8734,68.8833,68.7742,68.7742,123354.0
2025-02-21 13:00:00,69.33,69.34,69.13,69.14,207392.0,68.7742,68.7841,68.5758,68.5857,207392.0
2025-02-21 13:30:00,69.14,69.19,69.09,69.12,127033.0,68.5857,68.6353,68.5361,68.5659,127033.0
2025-02-21 14:00:00,69.12,69.22,69.0,69.01,204333.0,68.5659,68.6651,68.4468,68.4568,204333.0
2025-02-21 14:30:00,69.01,69.1,68.98,69.09,191829.0,68.4568,68.546,68.427,68.5361,191829.0
2025-02-21 15:00:00,69.08,69.16,69.07,69.14,152267.0,68.5262,68.6056,68.5163,68.5857,152267.0
2025-02-21 15:30:00,69.14,69.17,69.06,69.1,481101.0,68.5857,68.6155,68.5064,68.546,481101.0
2025-02-24 09:30:00,69.0,69.15,68.82,68.83,349870.0,68.4468,68.5956,68.2683,68.2782,349870.0
2025-02-24 10:00:00,68.83,68.86,68.62,68.77,319733.0,68.2782,68.308,68.0699,68.2187,319733.0
2025-02-24 10:30:00,68.78,68.84,68.73,68.79,348748.0,68.2286,68.2881,68.179,68.2385,348748.0
2025-02-24 11:00:00,68.8,68.89,68.78,68.88,159339.0,68.2484,68.3377,68.2286,68.3278,159339.0
2025-02-24 11:30:00,68.9,68.97,68.89,68.92,251193.0,68.3476,68.4171,68.3377,68.3675,251193.0
2025-02-24 12:00:00,68.92,69.02,68.92,69.0,125715.0,68.3675,68.4667,68.3675,68.4468,125715.0
2025-02-24 12:30:00,69.0,69.13,68.97,69.06,279374.0,68.4468,68.5758,68.4171,68.5064,279374.0
2025-02-24 13:00:00,69.06,69.16,69.05,69.15,66415.0,68.5064,68.6056,68.4964,68.5956,66415.0
2025-02-24 13:30:00,69.15,69.16,69.02,69.05,67274.0,68.5956,68.6056,68.4667,68.4964,67274.0
2025-02-24 14:00:00,69.04,69.12,68.97,69.0,35416.0,68.4865,68.5659,68.4171,68.4468,35416.0
2025-02-24 14:30:00,68.99,69.03,68.97,69.0,81442.0,68.4369,68.4766,68.4171,68.4468,81442.0
2025-02-24 15:00:00,69.01,69.02,68.93,68.94,254969.0,68.4568,68.4667,68.3774,68.3873,254969.0
2025-02-24 15:30:00,68.94,69.01,68.75,68.79,572834.0,68.3873,68.4568,68.1988,68.2385,572834.0
2025-02-25 09:30:00,69.79,69.81,69.59,69.63,355407.0,69.2305,69.2503,69.0321,69.0718,355407.0
2025-02-25 10:00:00,69.62,69.64,69.24,69.24,372210.0,69.0619,69.0817,68.6849,68.6849,372210.0
2025-02-25 10:30:00,69.25,69.44,69.23,69.33,236429.0,68.6948,68.8833,68.675,68.7742,236429.0
2025-02-25 11:00:00,69.34,69.4,69.2,69.2,83685.0,68.7841,68.8436,68.6452,68.6452,83685.0
2025-02-25 11:30:00,69.2,69.37,69.15,69.32,305396.0,68.6452,68.8139,68.5956,68.7643,305396.0
2025-02-25 12:00:00,69.31,69.31,69.21,69.3,502414.0,68.7543,68.7543,68.6552,68.7444,502414.0
2025-02-25 12:30:00,69.3,69.43,69.29,69.43,145456.0,68.7444,68.8734,68.7345,68.8734,145456.0
2025-02-25 13:00:00,69.44,69.56,69.4,69.41,131849.0,68.8833,69.0023,68.8436,68.8535,131849.0
2025-02-25 13:30:00,69.4,69.58,69.4,69.5,67105.0,68.8436,69.0222,68.8436,68.9428,67105.0
2025-02-25 14:00:00,69.5,69.54,69.39,69.4,71049.0,68.9428,68.9825,68.8337,68.8436,71049.0
2025-02-25 14:30:00,69.39,69.57,69.39,69.52,57805.0,68.8337,69.0123,68.8337,68.9627,57805.0
2025-02-25 15:00:00,69.51,69.67,69.51,69.62,89121.0,68.9527,69.1115,68.9527,69.0619,89121.0
2025-02-25 15:30:00,69.62,69.63,69.4,69.48,850586.0,69.0619,69.0718,68.8436,68.923,850586.0
2025-02-26 09:30:00,69.55,69.73,69.49,69.68,284776.0,68.9924,69.171,68.9329,69.1214,284776.0
2025-02-26 10:00:00,69.69,69.8,69.67,69.77,198929.0,69.1313,69.2404,69.1115,69.2107,198929.0
2025-02-26 10:30:00,69.81,69.95,69.8,69.94,87781.0,69.2503,69.3892,69.2404,69.3793,87781.0
2025-02-26 11:00:00,69.94,70.05,69.94,70.0,268172.0,69.3793,69.4884,69.3793,69.4388,268172.0
2025-02-26 11:30:00,70.0,70.01,69.92,69.93,115740.0,69.4388,69.4487,69.3595,69.3694,115740.0
2025-02-26 12:00:00,69.93,70.02,69.92,70.01,91032.0,69.3694,69.4587,69.3595,69.4487,91032.0
2025-02-26 12:30:00,70.01,70.05,69.71,69.73,135841.0,69.4487,69.4884,69.1511,69.171,135841.0
2025-02-26 13:00:00,69.73,69.76,69.64,69.65,136517.0,69.171,69.2007,69.0817,69.0916,136517.0
2025-02-26 13:30:00,69.64,69.71,69.56,69.56,53058.0,69.0817,69.1511,69.0023,69.0023,53058.0
2025-02-26 14:00:00,69.55,69.58,69.47,69.55,64107.0,68.9924,69.0222,68.9131,68.9924,64107.0
2025-02-26 14:30:00,69.54,69.67,69.53,69.56,135810.0,68.9825,69.1115,68.9726,69.0023,135810.0
2025-02-26 15:00:00,69.55,69.59,69.46,69.49,182104.0,68.9924,69.0321,68.9031,68.9329,182104.0
2025-02-26 15:30:00,69.48,69.57,69.46,69.48,528335.0,68.923,69.0123,68.9031,68.923,528335.0
2025-02-27 09:30:00,69.81,69.9,69.53,69.54,153003.0,69.2503,69.3396,68.9726,68.9825,153003.0
2025-02-27 10:00:00,69.5,69.72,69.38,69.66,176256.0,68.9428,69.1611,68.8238,69.1015,176256.0
2025-02-27 10:30:00,69.65,69.69,69.55,69.56,234279.0,69.0916,69.1313,68.9924,69.0023,234279.0
2025-02-27 11:00:00,69.57,69.7,69.56,69.64,140166.0,69.0123,69.1412,69.0023,69.0817,140166.0
2025-02-27 11:30:00,69.64,69.65,69.54,69.54,195790.0,69.0817,69.0916,68.9825,68.9825,195790.0
2025-02-27 12:00:00,69.55,69.61,69.47,69.57,225521.0,68.9924,69.0519,68.9131,69.0123,225521.0
2025-02-27 12:30:00,69.56,69.59,69.41,69.48,117933.0,69.0023,69.0321,68.8535,68.923,117933.0
2025-02-27 13:00:00,69.5,69.61,69.5,69.57,141557.0,68.9428,69.0519,68.9428,69.0123,141557.0
2025-02-27 13:30:00,69.57,69.59,69.52,69.52,98366.0,69.0123,69.0321,68.9627,68.9627,98366.0
2025-02-27 14:00:00,69.52,69.53,69.36,69.36,215781.0,68.9627,68.9726,68.8039,68.8039,215781.0
2025-02-27 14:30:00,69.35,69.35,69.13,69.16,264286.0,68.794,68.794,68.5758,68.6056,264286.0
2025-02-27 15:00:00,69.16,69.16,69.0,69.0,381970.0,68.6056,68.6056,68.4468,68.4468,381970.0
2025-02-27 15:30:00,69.01,69.11,68.98,69.01,883375.0,68.4568,68.556,68.427,68.4568,883375.0
2025-02-28 09:30:00,68.13,68.28,67.95,68.28,403793.0,67.5838,67.7326,67.4053,67.7326,403793.0
2025-02-28 10:00:00,68.28,68.45,68.26,68.44,313085.0,67.7326,67.9012,67.7128,67.8913,313085.0
2025-02-28 10:30:00,68.44,68.5,68.37,68.47,196031.0,67.8913,67.9508,67.8219,67.9211,196031.0
2025-02-28 11:00:00,68.48,68.48,68.36,68.41,125519.0,67.931,67.931,67.812,67.8616,125519.0
2025-02-28 11:30:00,68.39,68.49,68.36,68.39,130643.0,67.8417,67.9409,67.812,67.8417,130643.0
2025-02-28 12:00:00,68.39,68.47,68.31,68.39,150050.0,67.8417,67.9211,67.7624,67.8417,150050.0
2025-02-28 12:30:00,68.39,68.39,68.11,68.12,130618.0,67.8417,67.8417,67.564,67.5739,130618.0
2025-02-28 13:00:00,68.13,68.22,67.99,68.11,234145.0,67.5838,67.6731,67.4449,67.564,234145.0
2025-02-28 13:30:00,68.11,68.23,68.03,68.03,199944.0,67.564,67.683,67.4846,67.4846,199944.0
2025-02-28 14:00:00,68.02,68.14,68.02,68.09,348916.0,67.4747,67.5937,67.4747,67.5441,348916.0
2025-02-28 14:30:00,68.09,68.27,68.07,68.26,423473.0,67.5441,67.7227,67.5243,67.7128,423473.0
2025-02-28 15:00:00,68.26,68.36,68.25,68.33,318813.0,67.7128,67.812,67.7028,67.7822,318813.0
2025-02-28 15:30:00,68.34,68.55,68.24,68.49,2235604.0,67.7921,68.0004,67.6929,67.9409,2235604.0
2025-03-03 09:30:00,69.88,70.02,69.79,69.8,552380.0,69.3198,69.4587,69.2305,69.2404,552380.0
2025-03-03 10:00:00,69.79,69.99,69.7,69.98,358546.0,69.2305,69.4289,69.1412,69.419,358546.0
2025-03-03 10:30:00,69.97,70.06,69.89,69.92,437343.0,69.4091,69.4983,69.3297,69.3595,437343.0
2025-03-03 11:00:00,69.92,70.08,69.84,69.95,178817.0,69.3595,69.5182,69.2801,69.3892,178817.0
2025-03-03 11:30:00,69.95,70.01,69.89,70.01,290469.0,69.3892,69.4487,69.3297,69.4487,290469.0
2025-03-03 12:00:00,70.0,70.11,69.96,70.06,293006.0,69.4388,69.5479,69.3991,69.4983,293006.0
2025-03-03 12:30:00,70.06,70.11,69.98,70.0,127655.0,69.4983,69.5479,69.419,69.4388,127655.0
2025-03-03 13:00:00,69.99,70.0,69.67,69.69,250117.0,69.4289,69.4388,69.1115,69.1313,250117.0
2025-03-03 13:30:00,69.69,69.84,69.61,69.71,269268.0,69.1313,69.2801,69.0519,69.1511,269268.0
2025-03-03 14:00:00,69.7,69.75,69.63,69.65,95028.0,69.1412,69.1908,69.0718,69.0916,95028.0
2025-03-03 14:30:00,69.65,69.76,69.4,69.41,247619.0,69.0916,69.2007,68.8436,68.8535,247619.0
2025-03-03 15:00:00,69.41,69.43,69.04,69.09,628011.0,68.8535,68.8734,68.4865,68.5361,628011.0
2025-03-03 15:30:00,69.08,69.26,69.05,69.23,955344.0,68.5262,68.7048,68.4964,68.675,955344.0
2025-03-04 09:30:00,68.71,68.74,68.37,68.37,607505.0,68.1592,68.1889,67.8219,67.8219,607505.0
2025-03-04 10:00:00,68.33,68.39,68.01,68.15,357484.0,67.7822,67.8417,67.4648,67.6036,357484.0
2025-03-04 10:30:00,68.15,68.35,68.14,68.25,484630.0,67.6036,67.802,67.5937,67.7028,484630.0
2025-03-04 11:00:00,68.23,68.28,68.05,68.09,329389.0,67.683,67.7326,67.5045,67.5441,329389.0
2025-03-04 11:30:00,68.1,68.38,68.1,68.33,220387.0,67.554,67.8318,67.554,67.7822,220387.0
2025-03-04 12:00:00,68.33,68.55,68.3,68.52,124525.0,67.7822,68.0004,67.7524,67.9707,124525.0
2025-03-04 12:30:00,68.52,68.58,68.39,68.41,174545.0,67.9707,68.0302,67.8417,67.8616,174545.0
2025-03-04 13:00:00,68.41,68.74,68.4,68.59,156928.0,67.8616,68.1889,67.8516,68.0401,156928.0
2025-03-04 13:30:00,68.59,68.88,68.56,68.88,106821.0,68.0401,68.3278,68.0104,68.3278,106821.0
2025-03-04 14:00:00,68.89,69.28,68.87,69.17,457029.0,68.3377,68.7246,68.3179,68.6155,457029.0
2025-03-04 14:30:00,69.17,69.3,69.15,69.27,249416.0,68.6155,68.7444,68.5956,68.7147,249416.0
2025-03-04 15:00:00,69.28,69.46,69.21,69.37,315985.0,68.7246,68.9031,68.6552,68.8139,315985.0
2025-03-04 15:30:00,69.37,69.37,68.61,68.66,804296.0,68.8139,68.8139,68.06,68.1096,804296.0
2025-03-05 09:30:00,69.41,69.67,69.38,69.55,206024.0,68.8535,69.1115,68.8238,68.9924,206024.0
2025-03-05 10:00:00,69.57,69.75,69.56,69.66,277391.0,69.0123,69.1908,69.0023,69.1015,277391.0
2025-03-05 10:30:00,69.67,69.87,69.63,69.73,375296.0,69.1115,69.3099,69.0718,69.171,375296.0
2025-03-05 11:00:00,69.73,69.77,69.55,69.66,206095.0,69.171,69.2107,68.9924,69.1015,206095.0
2025-03-05 11:30:00,69.66,69.72,69.5,69.65,275750.0,69.1015,69.1611,68.9428,69.0916,275750.0
2025-03-05 12:00:00,69.64,69.89,69.63,69.88,151120.0,69.0817,69.3297,69.0718,69.3198,151120.0
2025-03-05 12:30:00,69.89,69.96,69.81,69.95,130452.0,69.3297,69.3991,69.2503,69.3892,130452.0
2025-03-05 13:00:00,69.95,69.99,69.77,69.85,259252.0,69.3892,69.4289,69.2107,69.29,259252.0
2025-03-05 13:30:00,69.85,69.98,69.76,69.98,88155.0,69.29,69.419,69.2007,69.419,88155.0
2025-03-05 14:00:00,69.97,70.25,69.95,70.16,232700.0,69.4091,69.6868,69.3892,69.5975,232700.0
2025-03-05 14:30:00,70.16,70.29,70.14,70.21,162052.0,69.5975,69.7265,69.5777,69.6471,162052.0
2025-03-05 15:00:00,70.22,70.33,70.17,70.28,264849.0,69.6571,69.7662,69.6075,69.7166,264849.0
2025-03-05 15:30:00,70.28,70.29,70.13,70.13,902379.0,69.7166,69.7265,69.5678,69.5678,902379.0
2025-03-06 09:30:00,70.05,70.29,69.98,70.12,690962.0,69.4884,69.7265,69.419,69.5579,690962.0
2025-03-06 10:00:00,70.11,70.34,70.09,70.25,409217.0,69.5479,69.7761,69.5281,69.6868,409217.0
2025-03-06 10:30:00,70.25,70.33,70.13,70.2,177278.0,69.6868,69.7662,69.5678,69.6372,177278.0
2025-03-06 11:00:00,70.2,70.32,70.18,70.27,266864.0,69.6372,69.7563,69.6174,69.7067,266864.0
2025-03-06 11:30:00,70.26,70.34,69.93,69.93,259885.0,69.6967,69.7761,69.3694,69.3694,259885.0
2025-03-06 12:00:00,69.93,70.01,69.78,69.88,259442.0,69.3694,69.4487,69.2206,69.3198,259442.0
2025-03-06 12:30:00,69.88,69.95,69.74,69.89,175106.0,69.3198,69.3892,69.1809,69.3297,175106.0
2025-03-06 13:00:00,69.89,70.0,69.84,69.88,182912.0,69.3297,69.4388,69.2801,69.3198,182912.0
2025-03-06 13:30:00,69.88,69.94,69.76,69.84,235694.0,69.3198,69.3793,69.2007,69.2801,235694.0
2025-03-06 14:00:00,69.84,69.85,69.66,69.69,364550.0,69.2801,69.29,69.1015,69.1313,364550.0
2025-03-06 14:30:00,69.68,69.99,69.65,69.71,259129.0,69.1214,69.4289,69.0916,69.1511,259129.0
2025-03-06 15:00:00,69.69,69.87,69.69,69.84,206723.0,69.1313,69.3099,69.1313,69.2801,206723.0
2025-03-06 15:30:00,69.86,69.93,69.58,69.62,737075.0,69.2999,69.3694,69.0222,69.0619,737075.0
2025-03-07 09:30:00,69.77,70.03,69.7,69.94,266755.0,69.2107,69.4686,69.1412,69.3793,266755.0
2025-03-07 10:00:00,69.93,70.0,69.71,69.72,104403.0,69.3694,69.4388,69.1511,69.1611,104403.0
2025-03-07 10:30:00,69.73,69.87,69.46,69.67,438211.0,69.171,69.3099,68.9031,69.1115,438211.0
2025-03-07 11:00:00,69.65,69.7,69.44,69.45,105461.0,69.0916,69.1412,68.8833,68.8932,105461.0
2025-03-07 11:30:00,69.46,69.51,69.37,69.5,226966.0,68.9031,68.9527,68.8139,68.9428,226966.0
2025-03-07 12:00:00,69.51,69.59,69.41,69.56,191058.0,68.9527,69.0321,68.8535,69.0023,191058.0
2025-03-07 12:30:00,69.56,69.81,69.51,69.64,229026.0,69.0023,69.2503,68.9527,69.0817,229026.0
2025-03-07 13:00:00,69.64,69.84,69.64,69.66,356410.0,69.0817,69.2801,69.0817,69.1015,356410.0
2025-03-07 13:30:00,69.67,69.92,69.64,69.92,275719.0,69.1115,69.3595,69.0817,69.3595,275719.0
2025-03-07 14:00:00,69.92,70.09,69.85,70.04,236712.0,69.3595,69.5281,69.29,69.4785,236712.0
2025-03-07 14:30:00,70.03,70.07,69.94,70.0,178941.0,69.4686,69.5083,69.3793,69.4388,178941.0
2025-03-07 15:00:00,70.01,70.13,69.97,70.1,218753.0,69.4487,69.5678,69.4091,69.538,218753.0
2025-03-07 15:30:00,70.09,70.23,69.95,70.17,853170.0,69.5281,69.667,69.3892,69.6075,853170.0
2025-03-10 09:30:00,69.18,69.31,69.09,69.12,612193.0,68.6254,68.7543,68.5361,68.5659,612193.0
2025-03-10 10:00:00,69.11,69.14,69.01,69.01,378337.0,68.556,68.5857,68.4568,68.4568,378337.0
2025-03-10 10:30:00,69.02,69.04,68.85,68.94,503803.0,68.4667,68.4865,68.298,68.3873,503803.0
2025-03-10 11:00:00,68.94,69.08,68.94,69.05,234293.0,68.3873,68.5262,68.3873,68.4964,234293.0
2025-03-10 11:30:00,69.05,69.1,68.87,68.9,151102.0,68.4964,68.546,68.3179,68.3476,151102.0
2025-03-10 12:00:00,68.89,68.95,68.82,68.92,240248.0,68.3377,68.3972,68.2683,68.3675,240248.0
2025-03-10 12:30:00,68.92,69.01,68.84,68.86,149040.0,68.3675,68.4568,68.2881,68.308,149040.0
2025-03-10 13:00:00,68.87,68.88,68.77,68.78,196046.0,68.3179,68.3278,68.2187,68.2286,196046.0
2025-03-10 13:30:00,68.78,68.79,68.59,68.61,290194.0,68.2286,68.2385,68.0401,68.06,290194.0
2025-03-10 14:00:00,68.6,68.75,68.48,68.49,433466.0,68.05,68.1988,67.931,67.9409,433466.0
2025-03-10 14:30:00,68.5,68.56,68.36,68.38,267823.0,67.9508,68.0104,67.812,67.8318,267823.0
2025-03-10 15:00:00,68.38,68.68,68.32,68.59,553496.0,67.8318,68.1294,67.7723,68.0401,553496.0
2025-03-10 15:30:00,68.59,68.79,68.58,68.7,1120974.0,68.0401,68.2385,68.0302,68.1492,1120974.0
2025-03-11 09:30:00,68.48,68.6,68.37,68.42,621134.0,67.931,68.05,67.8219,67.8715,621134.0
2025-03-11 10:00:00,68.41,68.57,68.13,68.14,276991.0,67.8616,68.0203,67.5838,67.5937,276991.0
2025-03-11 10:30:00,68.13,68.23,68.01,68.05,315697.0,67.5838,67.683,67.4648,67.5045,315697.0
2025-03-11 11:00:00,68.05,68.34,68.02,68.18,577844.0,67.5045,67.7921,67.4747,67.6334,577844.0
2025-03-11 11:30:00,68.18,68.39,68.15,68.24,291734.0,67.6334,67.8417,67.6036,67.6929,291734.0
2025-03-11 12:00:00,68.23,68.26,68.09,68.1,310320.0,67.683,67.7128,67.5441,67.554,310320.0
2025-03-11 12:30:00,68.11,68.21,68.01,68.05,397511.0,67.564,67.6632,67.4648,67.5045,397511.0
2025-03-11 13:00:00,68.04,68.06,67.86,67.88,372357.0,67.4945,67.5144,67.316,67.3358,372357.0
2025-03-11 13:30:00,67.87,68.07,67.83,67.99,412300.0,67.3259,67.5243,67.2862,67.4449,412300.0
2025-03-11 14:00:00,67.99,68.33,67.97,68.28,267343.0,67.4449,67.7822,67.4251,67.7326,267343.0
2025-03-11 14:30:00,68.28,68.6,68.2,68.55,371731.0,67.7326,68.05,67.6532,68.0004,371731.0
2025-03-11 15:00:00,68.55,68.65,68.38,68.44,675999.0,68.0004,68.0996,67.8318,67.8913,675999.0
2025-03-11 15:30:00,68.42,68.52,68.25,68.25,1304410.0,67.8715,67.9707,67.7028,67.7028,1304410.0
2025-03-12 09:30:00,69.27,69.33,68.99,69.14,427520.0,68.7147,68.7742,68.4369,68.5857,427520.0
2025-03-12 10:00:00,69.13,69.35,69.11,69.32,333464.0,68.5758,68.794,68.556,68.7643,333464.0
2025-03-12 10:30:00,69.31,69.31,69.03,69.04,308096.0,68.7543,68.7543,68.4766,68.4865,308096.0
2025-03-12 11:00:00,69.05,69.19,68.96,69.19,171339.0,68.4964,68.6353,68.4072,68.6353,171339.0
2025-03-12 11:30:00,69.19,69.42,69.19,69.39,368485.0,68.6353,68.8635,68.6353,68.8337,368485.0
2025-03-12 12:00:00,69.38,69.55,69.35,69.53,275507.0,68.8238,68.9924,68.794,68.9726,275507.0
2025-03-12 12:30:00,69.54,69.6,69.38,69.42,363949.0,68.9825,69.042,68.8238,68.8635,363949.0
2025-03-12 13:00:00,69.43,69.67,69.41,69.66,250345.0,68.8734,69.1115,68.8535,69.1015,250345.0
2025-03-12 13:30:00,69.66,69.69,69.41,69.42,141850.0,69.1015,69.1313,68.8535,68.8635,141850.0
2025-03-12 14:00:00,69.41,69.58,69.41,69.58,97448.0,68.8535,69.0222,68.8535,69.0222,97448.0
2025-03-12 14:30:00,69.58,69.67,69.55,69.63,272708.0,69.0222,69.1115,68.9924,69.0718,272708.0
2025-03-12 15:00:00,69.62,69.65,69.54,69.56,164161.0,69.0619,69.0916,68.9825,69.0023,164161.0
2025-03-12 15:30:00,69.56,69.62,69.49,69.5,755610.0,69.0023,69.0619,68.9329,68.9428,755610.0
2025-03-13 09:30:00,69.37,69.44,69.15,69.17,278190.0,68.8139,68.8833,68.5956,68.6155,278190.0
2025-03-13 10:00:00,69.16,69.56,69.14,69.51,112266.0,68.6056,69.0023,68.5857,68.9527,112266.0
2025-03-13 10:30:00,69.53,69.56,69.39,69.43,146091.0,68.9726,69.0023,68.8337,68.8734,146091.0
2025-03-13 11:00:00,69.42,69.49,69.31,69.34,87393.0,68.8635,68.9329,68.7543,68.7841,87393.0
2025-03-13 11:30:00,69.33,69.44,69.27,69.31,280557.0,68.7742,68.8833,68.7147,68.7543,280557.0
2025-03-13 12:00:00,69.32,69.41,69.28,69.34,312892.0,68.7643,68.8535,68.7246,68.7841,312892.0
2025-03-13 12:30:00,69.34,69.5,69.28,69.36,97762.0,68.7841,68.9428,68.7246,68.8039,97762.0
2025-03-13 13:00:00,69.37,69.4,69.19,69.24,81842.0,68.8139,68.8436,68.6353,68.6849,81842.0
2025-03-13 13:30:00,69.23,69.23,69.07,69.07,110958.0,68.675,68.675,68.5163,68.5163,110958.0
2025-03-13 14:00:00,69.08,69.32,69.07,69.29,146303.0,68.5262,68.7643,68.5163,68.7345,146303.0
2025-03-13 14:30:00,69.3,69.41,69.26,69.4,47497.0,68.7444,68.8535,68.7048,68.8436,47497.0
2025-03-13 15:00:00,69.39,69.46,69.24,69.28,57291.0,68.8337,68.9031,68.6849,68.7246,57291.0
2025-03-13 15:30:00,69.29,69.34,69.21,69.28,599353.0,68.7345,68.7841,68.6552,68.7246,599353.0
2025-03-14 09:30:00,69.86,69.99,69.82,69.95,138992.0,69.2999,69.4289,69.2603,69.3892,138992.0
2025-03-14 10:00:00,69.94,70.08,69.74,70.02,170797.0,69.3793,69.5182,69.1809,69.4587,170797.0
2025-03-14 10:30:00,70.03,70.21,69.98,70.19,471102.0,69.4686,69.6471,69.419,69.6273,471102.0
2025-03-14 11:00:00,70.19,70.32,70.17,70.28,245787.0,69.6273,69.7563,69.6075,69.7166,245787.0
2025-03-14 11:30:00,70.29,70.35,70.25,70.26,202250.0,69.7265,69.786,69.6868,69.6967,202250.0
2025-03-14 12:00:00,70.26,70.27,70.18,70.19,496237.0,69.6967,69.7067,69.6174,69.6273,496237.0
2025-03-14 12:30:00,70.2,70.37,70.19,70.37,257072.0,69.6372,69.8059,69.6273,69.8059,257072.0
2025-03-14 13:00:00,70.35,70.39,70.3,70.31,281386.0,69.786,69.8257,69.7364,69.7463,281386.0
2025-03-14 13:30:00,70.31,70.33,70.16,70.17,423678.0,69.7463,69.7662,69.5975,69.6075,423678.0
2025-03-14 14:00:00,70.17,70.23,70.14,70.15,325326.0,69.6075,69.667,69.5777,69.5876,325326.0
2025-03-14 14:30:00,70.16,70.25,70.15,70.23,374848.0,69.5975,69.6868,69.5876,69.667,374848.0
2025-03-14 15:00:00,70.23,70.27,70.2,70.22,484972.0,69.667,69.7067,69.6372,69.6571,484972.0
2025-03-14 15:30:00,70.22,70.37,70.21,70.33,1507664.0,69.6571,69.8059,69.6471,69.7662,1507664.0
2025-03-17 09:30:00,70.66,70.98,70.66,70.94,530134.0,70.0935,70.411,70.0935,70.3713,530134.0
2025-03-17 10:00:00,70.94,70.98,70.9,70.94,163730.0,70.3713,70.411,70.3316,70.3713,163730.0
2025-03-17 10:30:00,70.94,71.03,70.91,70.93,175124.0,70.3713,70.4606,70.3415,70.3614,175124.0
2025-03-17 11:00:00,70.92,71.08,70.92,71.0,143391.0,70.3514,70.5102,70.3514,70.4308,143391.0
2025-03-17 11:30:00,70.98,71.05,70.92,71.02,163035.0,70.411,70.4804,70.3514,70.4506,163035.0
2025-03-17 12:00:00,71.02,71.09,70.99,70.99,104120.0,70.4506,70.5201,70.4209,70.4209,104120.0
2025-03-17 12:30:00,71.0,71.04,70.95,71.02,87245.0,70.4308,70.4705,70.3812,70.4506,87245.0
2025-03-17 13:00:00,71.01,71.07,70.99,71.05,80962.0,70.4407,70.5002,70.4209,70.4804,80962.0
2025-03-17 13:30:00,71.05,71.16,71.05,71.15,173678.0,70.4804,70.5895,70.4804,70.5796,173678.0
2025-03-17 14:00:00,71.14,71.22,71.14,71.21,168336.0,70.5697,70.649,70.5697,70.6391,168336.0
2025-03-17 14:30:00,71.2,71.25,71.19,71.21,164041.0,70.6292,70.6788,70.6193,70.6391,164041.0
2025-03-17 15:00:00,71.2,71.21,71.13,71.14,198578.0,70.6292,70.6391,70.5598,70.5697,198578.0
2025-03-17 15:30:00,71.14,71.16,71.07,71.08,648449.0,70.5697,70.5895,70.5002,70.5102,648449.0
2025-03-18 09:30:00,70.67,70.68,70.54,70.55,294835.0,70.1034,70.1134,69.9745,69.9844,294835.0
2025-03-18 10:00:00,70.55,70.64,70.52,70.64,239804.0,69.9844,70.0737,69.9546,70.0737,239804.0
2025-03-18 10:30:00,70.63,70.64,70.51,70.55,166638.0,70.0638,70.0737,69.9447,69.9844,166638.0
2025-03-18 11:00:00,70.56,70.59,70.43,70.56,159965.0,69.9943,70.0241,69.8654,69.9943,159965.0
2025-03-18 11:30:00,70.55,70.66,70.54,70.59,69124.0,69.9844,70.0935,69.9745,70.0241,69124.0
2025-03-18 12:00:00,70.59,70.81,70.58,70.81,104993.0,70.0241,70.2423,70.0142,70.2423,104993.0
2025-03-18 12:30:00,70.81,70.82,70.72,70.78,74951.0,70.2423,70.2522,70.153,70.2126,74951.0
2025-03-18 13:00:00,70.78,70.85,70.69,70.79,190036.0,70.2126,70.282,70.1233,70.2225,190036.0
2025-03-18 13:30:00,70.79,70.92,70.76,70.89,52629.0,70.2225,70.3514,70.1927,70.3217,52629.0
2025-03-18 14:00:00,70.89,70.96,70.84,70.92,58389.0,70.3217,70.3911,70.2721,70.3514,58389.0
2025-03-18 14:30:00,70.92,71.0,70.91,70.98,130369.0,70.3514,70.4308,70.3415,70.411,130369.0
2025-03-18 15:00:00,70.98,71.05,70.95,71.02,143252.0,70.411,70.4804,70.3812,70.4506,143252.0
2025-03-18 15:30:00,71.02,71.04,70.86,70.92,1293816.0,70.4506,70.4705,70.2919,70.3514,1293816.0
2025-03-19 09:30:00,71.01,71.21,70.96,71.16,270088.0,70.4407,70.6391,70.3911,70.5895,270088.0
2025-03-19 10:00:00,71.16,71.21,71.12,71.19,197958.0,70.5895,70.6391,70.5498,70.6193,197958.0
2025-03-19 10:30:00,71.17,71.24,71.1,71.11,59010.0,70.5994,70.6689,70.53,70.5399,59010.0
2025-03-19 11:00:00,71.11,71.16,71.09,71.12,87068.0,70.5399,70.5895,70.5201,70.5498,87068.0
2025-03-19 11:30:00,71.13,71.24,71.11,71.2,324321.0,70.5598,70.6689,70.5399,70.6292,324321.0
2025-03-19 12:00:00,71.2,71.23,71.14,71.19,132377.0,70.6292,70.659,70.5697,70.6193,132377.0
2025-03-19 12:30:00,71.18,71.18,71.13,71.16,53157.0,70.6094,70.6094,70.5598,70.5895,53157.0
2025-03-19 13:00:00,71.16,71.18,71.02,71.03,180194.0,70.5895,70.6094,70.4506,70.4606,180194.0
2025-03-19 13:30:00,71.03,71.14,71.02,71.09,201102.0,70.4606,70.5697,70.4506,70.5201,201102.0
2025-03-19 14:00:00,71.09,71.4,71.06,71.28,267345.0,70.5201,70.8276,70.4903,70.7086,267345.0
2025-03-19 14:30:00,71.29,71.75,71.28,71.72,396562.0,70.7185,71.1748,70.7086,71.145,396562.0
2025-03-19 15:00:00,71.72,71.88,71.55,71.59,277856.0,71.145,71.3037,70.9764,71.0161,277856.0
2025-03-19 15:30:00,71.58,71.75,71.57,71.71,580511.0,71.0062,71.1748,70.9962,71.1351,580511.0
2025-03-20 09:30:00,70.77,70.94,70.76,70.94,406897.0,70.2026,70.3713,70.1927,70.3713,406897.0
2025-03-20 10:00:00,70.93,71.19,70.92,71.16,201776.0,70.3614,70.6193,70.3514,70.5895,201776.0
2025-03-20 10:30:00,71.17,71.24,71.11,71.24,126729.0,70.5994,70.6689,70.5399,70.6689,126729.0
2025-03-20 11:00:00,71.25,71.26,71.19,71.21,136458.0,70.6788,70.6887,70.6193,70.6391,136458.0
2025-03-20 11:30:00,71.2,71.3,71.12,71.23,101689.0,70.6292,70.7284,70.5498,70.659,101689.0
2025-03-20 12:00:00,71.23,71.28,71.16,71.17,392347.0,70.659,70.7086,70.5895,70.5994,392347.0
2025-03-20 12:30:00,71.18,71.24,71.17,71.18,63421.0,70.6094,70.6689,70.5994,70.6094,63421.0
2025-03-20 13:00:00,71.18,71.27,71.13,71.14,52808.0,70.6094,70.6986,70.5598,70.5697,52808.0
2025-03-20 13:30:00,71.14,71.24,71.14,71.18,69630.0,70.5697,70.6689,70.5697,70.6094,69630.0
2025-03-20 14:00:00,71.18,71.25,71.14,71.15,84809.0,70.6094,70.6788,70.5697,70.5796,84809.0
2025-03-20 14:30:00,71.14,71.28,71.12,71.2,111478.0,70.5697,70.7086,70.5498,70.6292,111478.0
2025-03-20 15:00:00,71.2,71.34,71.2,71.23,160511.0,70.6292,70.7681,70.6292,70.659,160511.0
2025-03-20 15:30:00,71.24,71.34,71.23,71.31,412298.0,70.6689,70.7681,70.659,70.7383,412298.0
2025-03-21 09:30:00,71.16,71.3,71.15,71.2,268334.0,70.5895,70.7284,70.5796,70.6292,268334.0
2025-03-21 10:00:00,71.2,71.2,71.04,71.14,150449.0,70.6292,70.6292,70.4705,70.5697,150449.0
2025-03-21 10:30:00,71.13,71.25,71.11,71.24,85273.0,70.5598,70.6788,70.5399,70.6689,85273.0
2025-03-21 11:00:00,71.25,71.3,71.21,71.26,109299.0,70.6788,70.7284,70.6391,70.6887,109299.0
2025-03-21 11:30:00,71.26,71.29,71.08,71.12,155172.0,70.6887,70.7185,70.5102,70.5498,155172.0
2025-03-21 12:00:00,71.1,71.29,71.07,71.27,376882.0,70.53,70.7185,70.5002,70.6986,376882.0
2025-03-21 12:30:00,71.27,71.33,71.22,71.33,420597.0,70.6986,70.7582,70.649,70.7582,420597.0
2025-03-21 13:00:00,71.32,71.34,71.27,71.28,234494.0,70.7482,70.7681,70.6986,70.7086,234494.0
2025-03-21 13:30:00,71.28,71.42,71.26,71.37,89198.0,70.7086,70.8474,70.6887,70.7978,89198.0
2025-03-21 14:00:00,71.37,71.39,71.29,71.3,62511.0,70.7978,70.8177,70.7185,70.7284,62511.0
2025-03-21 14:30:00,71.29,71.4,71.29,71.32,77100.0,70.7185,70.8276,70.7185,70.7482,77100.0
2025-03-21 15:00:00,71.31,71.32,71.26,71.29,239386.0,70.7383,70.7482,70.6887,70.7185,239386.0
2025-03-21 15:30:00,71.29,71.36,71.24,71.33,473492.0,70.7185,70.7879,70.6689,70.7582,473492.0
2025-03-24 09:30:00,71.11,71.21,71.04,71.04,379469.0,70.5399,70.6391,70.4705,70.4705,379469.0
2025-03-24 10:00:00,71.05,71.17,71.05,71.15,195910.0,70.4804,70.5994,70.4804,70.5796,195910.0
2025-03-24 10:30:00,71.14,71.15,71.06,71.15,187883.0,70.5697,70.5796,70.4903,70.5796,187883.0
2025-03-24 11:00:00,71.15,71.17,71.05,71.07,142613.0,70.5796,70.5994,70.4804,70.5002,142613.0
2025-03-24 11:30:00,71.07,71.11,71.03,71.09,277486.0,70.5002,70.5399,70.4606,70.5201,277486.0
2025-03-24 12:00:00,71.09,71.18,71.04,71.04,134975.0,70.5201,70.6094,70.4705,70.4705,134975.0
2025-03-24 12:30:00,71.04,71.08,71.0,71.02,136298.0,70.4705,70.5102,70.4308,70.4506,136298.0
2025-03-24 13:00:00,71.01,71.06,70.99,71.06,152054.0,70.4407,70.4903,70.4209,70.4903,152054.0
2025-03-24 13:30:00,71.06,71.07,70.98,71.02,146443.0,70.4903,70.5002,70.411,70.4506,146443.0
2025-03-24 14:00:00,71.02,71.02,70.94,70.94,264186.0,70.4506,70.4506,70.3713,70.3713,264186.0
2025-03-24 14:30:00,70.95,71.1,70.94,71.09,279098.0,70.3812,70.53,70.3713,70.5201,279098.0
2025-03-24 15:00:00,71.09,71.12,71.05,71.09,190558.0,70.5201,70.5498,70.4804,70.5201,190558.0
2025-03-24 15:30:00,71.09,71.18,71.08,71.16,562695.0,70.5201,70.6094,70.5102,70.5895,562695.0
2025-03-25 09:30:00,71.29,71.38,71.22,71.23,309526.0,70.7185,70.8078,70.649,70.659,309526.0
2025-03-25 10:00:00,71.25,71.27,71.17,71.26,207416.0,70.6788,70.6986,70.5994,70.6887,207416.0
2025-03-25 10:30:00,71.25,71.33,71.24,71.33,299458.0,70.6788,70.7582,70.6689,70.7582,299458.0
2025-03-25 11:00:00,71.33,71.42,71.3,71.42,701779.0,70.7582,70.8474,70.7284,70.8474,701779.0
2025-03-25 11:30:00,71.42,71.42,71.31,71.34,576241.0,70.8474,70.8474,70.7383,70.7681,576241.0
2025-03-25 12:00:00,71.33,71.51,71.33,71.51,537016.0,70.7582,70.9367,70.7582,70.9367,537016.0
2025-03-25 12:30:00,71.51,71.54,71.49,71.53,460392.0,70.9367,70.9665,70.9169,70.9566,460392.0
2025-03-25 13:00:00,71.53,71.57,71.49,71.5,426584.0,70.9566,70.9962,70.9169,70.9268,426584.0
2025-03-25 13:30:00,71.5,71.58,71.49,71.56,784015.0,70.9268,71.0062,70.9169,70.9863,784015.0
2025-03-25 14:00:00,71.56,71.62,71.54,71.59,1048325.0,70.9863,71.0458,70.9665,71.0161,1048325.0
2025-03-25 14:30:00,71.59,71.62,71.53,71.59,1279360.0,71.0161,71.0458,70.9566,71.0161,1279360.0
2025-03-25 15:00:00,71.59,71.64,71.57,71.59,889093.0,71.0161,71.0657,70.9962,71.0161,889093.0
2025-03-25 15:30:00,71.59,71.73,71.58,71.67,1499912.0,71.0161,71.1549,71.0062,71.0954,1499912.0
2025-03-26 09:30:00,71.18,71.26,71.1,71.1,835996.0,70.6094,70.6887,70.53,70.53,835996.0
2025-03-26 10:00:00,71.1,71.19,71.02,71.04,697970.0,70.53,70.6193,70.4506,70.4705,697970.0
2025-03-26 10:30:00,71.03,71.09,71.03,71.08,411997.0,70.4606,70.5201,70.4606,70.5102,411997.0
2025-03-26 11:00:00,71.08,71.1,70.9,70.95,410198.0,70.5102,70.53,70.3316,70.3812,410198.0
2025-03-26 11:30:00,70.97,71.03,70.85,70.85,499188.0,70.401,70.4606,70.282,70.282,499188.0
2025-03-26 12:00:00,70.85,70.88,70.81,70.87,479805.0,70.282,70.3118,70.2423,70.3018,479805.0
2025-03-26 12:30:00,70.87,70.92,70.82,70.84,317058.0,70.3018,70.3514,70.2522,70.2721,317058.0
2025-03-26 13:00:00,70.84,70.87,70.75,70.78,310594.0,70.2721,70.3018,70.1828,70.2126,310594.0
2025-03-26 13:30:00,70.77,70.81,70.73,70.77,311581.0,70.2026,70.2423,70.163,70.2026,311581.0
2025-03-26 14:00:00,70.77,70.83,70.77,70.8,234404.0,70.2026,70.2622,70.2026,70.2324,234404.0
2025-03-26 14:30:00,70.8,70.82,70.71,70.72,214548.0,70.2324,70.2522,70.1431,70.153,214548.0
2025-03-26 15:00:00,70.72,70.75,70.68,70.69,176723.0,70.153,70.1828,70.1134,70.1233,176723.0
2025-03-26 15:30:00,70.69,70.81,70.68,70.75,616262.0,70.1233,70.2423,70.1134,70.1828,616262.0
2025-03-27 09:30:00,70.73,70.83,70.51,70.66,778274.0,70.163,70.2622,69.9447,70.0935,778274.0
2025-03-27 10:00:00,70.65,70.72,70.62,70.7,403599.0,70.0836,70.153,70.0538,70.1332,403599.0
2025-03-27 10:30:00,70.71,70.84,70.7,70.82,195163.0,70.1431,70.2721,70.1332,70.2522,195163.0
2025-03-27 11:00:00,70.83,70.84,70.78,70.78,133158.0,70.2622,70.2721,70.2126,70.2126,133158.0
2025-03-27 11:30:00,70.78,70.79,70.62,70.64,261971.0,70.2126,70.2225,70.0538,70.0737,261971.0
2025-03-27 12:00:00,70.64,70.8,70.62,70.8,233548.0,70.0737,70.2324,70.0538,70.2324,233548.0
2025-03-27 12:30:00,70.8,70.82,70.61,70.62,385264.0,70.2324,70.2522,70.0439,70.0538,385264.0
2025-03-27 13:00:00,70.62,70.66,70.55,70.56,110268.0,70.0538,70.0935,69.9844,69.9943,110268.0
2025-03-27 13:30:00,70.56,70.63,70.54,70.56,104119.0,69.9943,70.0638,69.9745,69.9943,104119.0
2025-03-27 14:00:00,70.56,70.68,70.56,70.61,137749.0,69.9943,70.1134,69.9943,70.0439,137749.0
2025-03-27 14:30:00,70.61,70.69,70.58,70.59,198964.0,70.0439,70.1233,70.0142,70.0241,198964.0
2025-03-27 15:00:00,70.59,70.69,70.58,70.67,209700.0,70.0241,70.1233,70.0142,70.1034,209700.0
2025-03-27 15:30:00,70.67,70.7,70.62,70.65,800850.0,70.1034,70.1332,70.0538,70.0836,800850.0
2025-03-28 09:30:00,69.36,69.6,69.3,69.4,487186.0,68.8039,69.042,68.7444,68.8436,487186.0
2025-03-28 10:00:00,69.39,69.48,69.22,69.23,362809.0,68.8337,68.923,68.6651,68.675,362809.0
2025-03-28 10:30:00,69.23,69.27,69.08,69.13,2500152.0,68.675,68.7147,68.5262,68.5758,2500152.0
2025-03-28 11:00:00,69.13,69.28,69.04,69.28,479286.0,68.5758,68.7246,68.4865,68.7246,479286.0
2025-03-28 11:30:00,69.28,69.32,69.11,69.12,134186.0,68.7246,68.7643,68.556,68.5659,134186.0
2025-03-28 12:00:00,69.12,69.21,69.1,69.11,418939.0,68.5659,68.6552,68.546,68.556,418939.0
2025-03-28 12:30:00,69.12,69.17,69.07,69.08,170661.0,68.5659,68.6155,68.5163,68.5262,170661.0
2025-03-28 13:00:00,69.08,69.08,68.98,68.99,313742.0,68.5262,68.5262,68.427,68.4369,313742.0
2025-03-28 13:30:00,68.98,69.07,68.98,69.06,141353.0,68.427,68.5163,68.427,68.5064,141353.0
2025-03-28 14:00:00,69.07,69.1,69.03,69.03,274065.0,68.5163,68.546,68.4766,68.4766,274065.0
2025-03-28 14:30:00,69.03,69.12,69.03,69.12,395095.0,68.4766,68.5659,68.4766,68.5659,395095.0
2025-03-28 15:00:00,69.11,69.15,69.1,69.12,306687.0,68.556,68.5956,68.546,68.5659,306687.0
2025-03-28 15:30:00,69.12,69.23,69.09,69.23,1211839.0,68.5659,68.675,68.5361,68.675,1211839.0
2025-03-31 09:30:00,68.23,68.29,67.89,68.14,553487.0,67.683,67.7425,67.3457,67.5937,553487.0
2025-03-31 10:00:00,68.14,68.29,68.05,68.08,218471.0,67.5937,67.7425,67.5045,67.5342,218471.0
2025-03-31 10:30:00,68.09,68.4,68.08,68.39,160410.0,67.5441,67.8516,67.5342,67.8417,160410.0
2025-03-31 11:00:00,68.4,68.48,68.29,68.31,308890.0,67.8516,67.931,67.7425,67.7624,308890.0
2025-03-31 11:30:00,68.32,68.53,68.29,68.43,164712.0,67.7723,67.9806,67.7425,67.8814,164712.0
2025-03-31 12:00:00,68.42,68.48,68.29,68.46,190789.0,67.8715,67.931,67.7425,67.9112,190789.0
2025-03-31 12:30:00,68.45,68.46,68.34,68.35,155721.0,67.9012,67.9112,67.7921,67.802,155721.0
2025-03-31 13:00:00,68.34,68.46,68.32,68.35,95921.0,67.7921,67.9112,67.7723,67.802,95921.0
2025-03-31 13:30:00,68.35,68.39,68.28,68.32,212815.0,67.802,67.8417,67.7326,67.7723,212815.0
2025-03-31 14:00:00,68.32,68.53,68.32,68.5,189466.0,67.7723,67.9806,67.7723,67.9508,189466.0
2025-03-31 14:30:00,68.49,68.55,68.45,68.45,122336.0,67.9409,68.0004,67.9012,67.9012,122336.0
2025-03-31 15:00:00,68.46,68.6,68.46,68.49,202152.0,67.9112,68.05,67.9112,67.9409,202152.0
2025-03-31 15:30:00,68.48,68.74,68.48,68.56,984194.0,67.931,68.1889,67.931,68.0104,984194.0
2025-04-01 09:30:00,67.83,67.9,67.66,67.77,969869.0,67.2862,67.3557,67.1176,67.2267,969869.0
2025-04-01 10:00:00,67.76,67.78,67.5,67.65,314406.0,67.2168,67.2366,66.9589,67.1077,314406.0
2025-04-01 10:30:00,67.63,68.18,67.62,68.16,211502.0,67.0878,67.6334,67.0779,67.6136,211502.0
2025-04-01 11:00:00,68.16,68.34,68.14,68.25,134530.0,67.6136,67.7921,67.5937,67.7028,134530.0
2025-04-01 11:30:00,68.26,68.32,68.17,68.31,133750.0,67.7128,67.7723,67.6235,67.7624,133750.0
2025-04-01 12:00:00,68.3,68.41,68.2,68.21,281627.0,67.7524,67.8616,67.6532,67.6632,281627.0
2025-04-01 12:30:00,68.2,68.25,68.1,68.2,103102.0,67.6532,67.7028,67.554,67.6532,103102.0
2025-04-01 13:00:00,68.2,68.26,68.09,68.09,121569.0,67.6532,67.7128,67.5441,67.5441,121569.0
2025-04-01 13:30:00,68.09,68.16,68.06,68.07,388934.0,67.5441,67.6136,67.5144,67.5243,388934.0
2025-04-01 14:00:00,68.07,68.07,67.94,67.99,105510.0,67.5243,67.5243,67.3953,67.4449,105510.0
2025-04-01 14:30:00,67.99,68.03,67.9,68.01,109609.0,67.4449,67.4846,67.3557,67.4648,109609.0
2025-04-01 15:00:00,68.01,68.1,68.0,68.06,339025.0,67.4648,67.554,67.4549,67.5144,339025.0
2025-04-01 15:30:00,68.06,68.23,68.04,68.21,688562.0,67.5144,67.683,67.4945,67.6632,688562.0
2025-04-02 09:30:00,67.37,67.64,67.31,67.56,452670.0,66.8299,67.0977,66.7704,67.0184,452670.0
2025-04-02 10:00:00,67.55,67.74,67.52,67.73,310304.0,67.0085,67.1969,66.9787,67.187,310304.0
2025-04-02 10:30:00,67.73,67.87,67.72,67.86,192370.0,67.187,67.3259,67.1771,67.316,192370.0
2025-04-02 11:00:00,67.85,67.9,67.7,67.86,229081.0,67.3061,67.3557,67.1573,67.316,229081.0
2025-04-02 11:30:00,67.86,67.91,67.8,67.87,122978.0,67.316,67.3656,67.2565,67.3259,122978.0
2025-04-02 12:00:00,67.87,68.01,67.86,68.0,166081.0,67.3259,67.4648,67.316,67.4549,166081.0
2025-04-02 12:30:00,68.01,68.11,67.93,68.09,208867.0,67.4648,67.564,67.3854,67.5441,208867.0
2025-04-02 13:00:00,68.1,68.26,68.1,68.15,178540.0,67.554,67.7128,67.554,67.6036,178540.0
2025-04-02 13:30:00,68.14,68.14,67.89,67.96,200345.0,67.5937,67.5937,67.3457,67.4152,200345.0
2025-04-02 14:00:00,67.96,68.04,67.81,67.81,310899.0,67.4152,67.4945,67.2664,67.2664,310899.0
2025-04-02 14:30:00,67.81,68.02,67.8,67.86,145075.0,67.2664,67.4747,67.2565,67.316,145075.0
2025-04-02 15:00:00,67.86,68.01,67.86,67.98,152217.0,67.316,67.4648,67.316,67.435,152217.0
2025-04-02 15:30:00,67.96,68.26,67.95,68.21,708487.0,67.4152,67.7128,67.4053,67.6632,708487.0
2025-04-03 09:30:00,66.1,66.42,66.0,66.13,839545.0,65.5701,65.8875,65.4709,65.5998,839545.0
2025-04-03 10:00:00,66.11,66.2,65.78,65.99,1203147.0,65.58,65.6693,65.2526,65.461,1203147.0
2025-04-03 10:30:00,65.98,66.02,65.7,65.7,797357.0,65.451,65.4907,65.1733,65.1733,797357.0
2025-04-03 11:00:00,65.7,65.73,65.46,65.52,663370.0,65.1733,65.203,64.9352,64.9947,663370.0
2025-04-03 11:30:00,65.52,65.75,65.51,65.66,451827.0,64.9947,65.2229,64.9848,65.1336,451827.0
2025-04-03 12:00:00,65.65,65.91,65.64,65.9,624438.0,65.1237,65.3816,65.1138,65.3717,624438.0
2025-04-03 12:30:00,65.9,65.93,65.61,65.65,488399.0,65.3717,65.4014,65.084,65.1237,488399.0
2025-04-03 13:00:00,65.64,65.7,65.42,65.44,318164.0,65.1138,65.1733,64.8955,64.9154,318164.0
2025-04-03 13:30:00,65.44,65.76,65.43,65.53,264648.0,64.9154,65.2328,64.9055,65.0047,264648.0
2025-04-03 14:00:00,65.52,65.58,65.37,65.43,264259.0,64.9947,65.0543,64.8459,64.9055,264259.0
2025-04-03 14:30:00,65.44,65.6,65.37,65.57,615934.0,64.9154,65.0741,64.8459,65.0443,615934.0
2025-04-03 15:00:00,65.56,65.58,65.27,65.38,646730.0,65.0344,65.0543,64.7467,64.8559,646730.0
2025-04-03 15:30:00,65.38,65.46,65.21,65.41,1553285.0,64.8559,64.9352,64.6872,64.8856,1553285.0
2025-04-04 09:30:00,63.09,63.35,62.74,63.12,1912248.0,62.5842,62.8421,62.237,62.614,1912248.0
2025-04-04 10:00:00,63.11,63.11,62.09,62.1,693823.0,62.6041,62.6041,61.5922,61.6022,693823.0
2025-04-04 10:30:00,62.1,62.35,61.61,62.21,1163405.0,61.6022,61.8501,61.1161,61.7113,1163405.0
2025-04-04 11:00:00,62.21,63.0,62.15,62.44,870731.0,61.7113,62.4949,61.6518,61.9394,870731.0
2025-04-04 11:30:00,62.43,62.63,62.15,62.29,809947.0,61.9295,62.1279,61.6518,61.7906,809947.0
2025-04-04 12:00:00,62.3,62.45,61.76,61.83,657041.0,61.8005,61.9493,61.2649,61.3343,657041.0
2025-04-04 12:30:00,61.83,61.99,61.59,61.67,867559.0,61.3343,61.493,61.0962,61.1756,867559.0
2025-04-04 13:00:00,61.67,61.86,61.34,61.58,1255919.0,61.1756,61.3641,60.8482,61.0863,1255919.0
2025-04-04 13:30:00,61.58,62.01,61.49,62.0,536402.0,61.0863,61.5129,60.997,61.503,536402.0
2025-04-04 14:00:00,62.0,62.13,61.66,61.69,742756.0,61.503,61.6319,61.1657,61.1954,742756.0
2025-04-04 14:30:00,61.69,61.77,61.52,61.64,847212.0,61.1954,61.2748,61.0268,61.1458,847212.0
2025-04-04 15:00:00,61.65,62.09,61.5,61.99,1091700.0,61.1558,61.5922,61.007,61.493,1091700.0
2025-04-04 15:30:00,61.98,62.23,61.39,61.57,2702846.0,61.4831,61.7311,60.8978,61.0764,2702846.0
2025-04-07 09:30:00,60.18,60.99,59.84,60.93,1990286.0,59.6975,60.501,59.3603,60.4415,1990286.0
2025-04-07 10:00:00,60.93,63.14,60.9,61.42,1960956.0,60.4415,62.6338,60.4118,60.9276,1960956.0
2025-04-07 10:30:00,61.44,62.12,60.88,61.91,1711287.0,60.9474,61.622,60.3919,61.4137,1711287.0
2025-04-07 11:00:00,61.93,62.28,60.79,60.9,1527886.0,61.4335,61.7807,60.3027,60.4118,1527886.0
2025-04-07 11:30:00,60.9,61.73,60.9,61.28,1179775.0,60.4118,61.2351,60.4118,60.7887,1179775.0
2025-04-07 12:00:00,61.27,61.28,60.73,61.13,713132.0,60.7788,60.7887,60.2431,60.6399,713132.0
2025-04-07 12:30:00,61.13,61.38,60.62,60.69,641939.0,60.6399,60.8879,60.134,60.2035,641939.0
2025-04-07 13:00:00,60.69,61.64,60.69,61.61,823374.0,60.2035,61.1458,60.2035,61.1161,823374.0
2025-04-07 13:30:00,61.61,62.12,61.35,62.11,760713.0,61.1161,61.622,60.8582,61.6121,760713.0
2025-04-07 14:00:00,62.13,62.23,61.59,61.63,1107704.0,61.6319,61.7311,61.0962,61.1359,1107704.0
2025-04-07 14:30:00,61.64,61.99,61.33,61.33,942532.0,61.1458,61.493,60.8383,60.8383,942532.0
2025-04-07 15:00:00,61.34,61.55,61.16,61.19,1228734.0,60.8482,61.0566,60.6697,60.6994,1228734.0
2025-04-07 15:30:00,61.19,61.71,61.04,61.32,2197941.0,60.6994,61.2153,60.5506,60.8284,2197941.0
2025-04-08 09:30:00,64.34,64.41,63.9,64.34,1072029.0,63.8242,63.8936,63.3877,63.8242,1072029.0
2025-04-08 10:00:00,64.33,64.44,64.22,64.31,757769.0,63.8143,63.9234,63.7052,63.7944,757769.0
2025-04-08 10:30:00,64.31,64.41,63.54,63.55,580965.0,63.7944,63.8936,63.0306,63.0405,580965.0
2025-04-08 11:00:00,63.54,63.73,63.22,63.45,840385.0,63.0306,63.2191,62.7132,62.9413,840385.0
2025-04-08 11:30:00,63.44,63.98,63.43,63.85,508890.0,62.9314,63.4671,62.9215,63.3381,508890.0
2025-04-08 12:00:00,63.85,63.95,63.37,63.6,330989.0,63.3381,63.4373,62.862,63.0901,330989.0
2025-04-08 12:30:00,63.6,63.65,62.82,62.82,790405.0,63.0901,63.1397,62.3164,62.3164,790405.0
2025-04-08 13:00:00,62.84,62.95,62.01,62.01,534792.0,62.3362,62.4453,61.5129,61.5129,534792.0
2025-04-08 13:30:00,62.01,62.91,61.86,62.54,1126975.0,61.5129,62.4057,61.3641,62.0386,1126975.0
2025-04-08 14:00:00,62.54,62.55,62.07,62.07,634425.0,62.0386,62.0485,61.5724,61.5724,634425.0
2025-04-08 14:30:00,62.08,62.67,62.08,62.12,667788.0,61.5823,62.1676,61.5823,61.622,667788.0
2025-04-08 15:00:00,62.1,62.15,61.33,61.85,917591.0,61.6022,61.6518,60.8383,61.3542,917591.0
2025-04-08 15:30:00,61.84,61.85,61.02,61.67,2831038.0,61.3442,61.3542,60.5308,61.1756,2831038.0
2025-04-09 09:30:00,61.34,62.06,61.34,61.89,845670.0,60.8482,61.5625,60.8482,61.3938,845670.0
2025-04-09 10:00:00,61.89,62.27,61.58,61.72,1000471.0,61.3938,61.7708,61.0863,61.2252,1000471.0
2025-04-09 10:30:00,61.73,62.04,61.1,61.1,646385.0,61.2351,61.5426,60.6102,60.6102,646385.0
2025-04-09 11:00:00,61.1,61.74,61.08,61.59,1015030.0,60.6102,61.245,60.5903,61.0962,1015030.0
2025-04-09 11:30:00,61.58,61.73,61.2,61.36,591922.0,61.0863,61.2351,60.7094,60.8681,591922.0
2025-04-09 12:00:00,61.36,61.77,61.22,61.6,481758.0,60.8681,61.2748,60.7292,61.1062,481758.0
2025-04-09 12:30:00,61.6,62.01,61.54,61.89,592767.0,61.1062,61.5129,61.0466,61.3938,592767.0
2025-04-09 13:00:00,61.89,64.88,61.68,63.83,1779489.0,61.3938,64.3599,61.1855,63.3183,1779489.0
2025-04-09 13:30:00,63.87,65.75,63.75,65.66,2169981.0,63.358,65.2229,63.2389,65.1336,2169981.0
2025-04-09 14:00:00,65.67,66.23,65.25,66.06,2141972.0,65.1435,65.699,64.7269,65.5304,2141972.0
2025-04-09 14:30:00,66.05,66.16,65.19,65.23,1803716.0,65.5205,65.6296,64.6674,64.7071,1803716.0
2025-04-09 15:00:00,65.21,66.08,65.07,66.02,1249805.0,64.6872,65.5502,64.5483,65.4907,1249805.0
2025-04-09 15:30:00,66.01,66.49,65.9,66.33,2002270.0,65.4808,65.957,65.3717,65.7982,2002270.0
2025-04-10 09:30:00,64.89,65.04,64.56,64.64,1040556.0,64.3698,64.5186,64.0424,64.1218,1040556.0
2025-04-10 10:00:00,64.64,64.83,64.38,64.55,761970.0,64.1218,64.3103,63.8639,64.0325,761970.0
2025-04-10 10:30:00,64.56,64.92,64.47,64.5,452912.0,64.0424,64.3995,63.9532,63.9829,452912.0
2025-04-10 11:00:00,64.51,64.75,64.35,64.35,390862.0,63.9928,64.2309,63.8341,63.8341,390862.0
2025-04-10 11:30:00,64.35,64.39,63.69,63.77,834943.0,63.8341,63.8738,63.1794,63.2588,834943.0
2025-04-10 12:00:00,63.77,63.96,62.72,62.95,1311504.0,63.2588,63.4472,62.2172,62.4453,1311504.0
2025-04-10 12:30:00,62.94,63.82,62.93,63.74,941897.0,62.4354,63.3084,62.4255,63.229,941897.0
2025-04-10 13:00:00,63.75,64.17,63.04,63.59,598529.0,63.2389,63.6556,62.5346,63.0802,598529.0
2025-04-10 13:30:00,63.59,64.05,63.48,63.94,487770.0,63.0802,63.5365,62.9711,63.4274,487770.0
2025-04-10 14:00:00,63.94,64.39,63.62,64.35,505694.0,63.4274,63.8738,63.11,63.8341,505694.0
2025-04-10 14:30:00,64.36,64.48,63.92,64.13,398902.0,63.844,63.9631,63.4076,63.6159,398902.0
2025-04-10 15:00:00,64.15,64.38,63.68,63.68,470813.0,63.6357,63.8639,63.1695,63.1695,470813.0
2025-04-10 15:30:00,63.68,64.28,63.44,64.22,1341033.0,63.1695,63.7647,62.9314,63.7052,1341033.0
2025-04-11 09:30:00,64.54,65.0,64.38,64.75,774158.0,64.0226,64.4789,63.8639,64.2309,774158.0
2025-04-11 10:00:00,64.75,65.02,64.37,64.46,597090.0,64.2309,64.4987,63.854,63.9432,597090.0
2025-04-11 10:30:00,64.46,65.06,64.41,64.5,480152.0,63.9432,64.5384,63.8936,63.9829,480152.0
2025-04-11 11:00:00,64.49,64.9,64.36,64.47,326974.0,63.973,64.3797,63.844,63.9532,326974.0
2025-04-11 11:30:00,64.46,64.73,64.31,64.67,431861.0,63.9432,64.2111,63.7944,64.1515,431861.0
2025-04-11 12:00:00,64.67,64.76,64.43,64.54,304849.0,64.1515,64.2408,63.9135,64.0226,304849.0
2025-04-11 12:30:00,64.55,65.19,64.55,65.14,311873.0,64.0325,64.6674,64.0325,64.6178,311873.0
2025-04-11 13:00:00,65.15,65.26,64.99,65.02,222208.0,64.6277,64.7368,64.469,64.4987,222208.0
2025-04-11 13:30:00,65.03,65.67,64.92,65.51,552649.0,64.5087,65.1435,64.3995,64.9848,552649.0
2025-04-11 14:00:00,65.51,65.59,65.3,65.44,262612.0,64.9848,65.0642,64.7765,64.9154,262612.0
2025-04-11 14:30:00,65.44,65.59,65.37,65.4,224175.0,64.9154,65.0642,64.8459,64.8757,224175.0
2025-04-11 15:00:00,65.4,65.9,65.39,65.84,429823.0,64.8757,65.3717,64.8658,65.3122,429823.0
2025-04-11 15:30:00,65.82,65.86,65.63,65.81,1021140.0,65.2923,65.332,65.1039,65.2824,1021140.0
2025-04-14 09:30:00,66.63,66.72,66.46,66.64,515729.0,66.0958,66.1851,65.9272,66.1058,515729.0
2025-04-14 10:00:00,66.65,66.94,66.63,66.91,225139.0,66.1157,66.4033,66.0958,66.3736,225139.0
2025-04-14 10:30:00,66.91,67.1,66.88,66.92,166674.0,66.3736,66.5621,66.3438,66.3835,166674.0
2025-04-14 11:00:00,66.93,66.98,66.7,66.7,598543.0,66.3934,66.443,66.1653,66.1653,598543.0
2025-04-14 11:30:00,66.71,66.82,66.42,66.45,309642.0,66.1752,66.2843,65.8875,65.9173,309642.0
2025-04-14 12:00:00,66.4,66.66,66.35,66.52,260694.0,65.8677,66.1256,65.8181,65.9867,260694.0
2025-04-14 12:30:00,66.51,66.71,66.45,66.49,169800.0,65.9768,66.1752,65.9173,65.957,169800.0
2025-04-14 13:00:00,66.48,66.89,66.48,66.81,257650.0,65.947,66.3538,65.947,66.2744,257650.0
2025-04-14 13:30:00,66.81,66.96,66.76,66.91,152075.0,66.2744,66.4232,66.2248,66.3736,152075.0
2025-04-14 14:00:00,66.92,67.05,66.9,67.05,125069.0,66.3835,66.5125,66.3637,66.5125,125069.0
2025-04-14 14:30:00,67.03,67.14,67.02,67.11,111496.0,66.4926,66.6017,66.4827,66.572,111496.0
2025-04-14 15:00:00,67.11,67.22,67.09,67.14,213640.0,66.572,66.6811,66.5521,66.6017,213640.0
2025-04-14 15:30:00,67.14,67.23,66.82,66.89,792810.0,66.6017,66.691,66.2843,66.3538,792810.0
2025-04-15 09:30:00,67.23,67.58,67.21,67.54,416654.0,66.691,67.0382,66.6712,66.9985,416654.0
2025-04-15 10:00:00,67.54,67.62,67.23,67.31,331976.0,66.9985,67.0779,66.691,66.7704,331976.0
2025-04-15 10:30:00,67.33,67.63,67.3,67.55,349297.0,66.7902,67.0878,66.7605,67.0085,349297.0
2025-04-15 11:00:00,67.55,67.75,67.53,67.63,154727.0,67.0085,67.2069,66.9886,67.0878,154727.0
2025-04-15 11:30:00,67.63,67.7,67.52,67.58,92923.0,67.0878,67.1573,66.9787,67.0382,92923.0
2025-04-15 12:00:00,67.58,67.66,67.5,67.62,67485.0,67.0382,67.1176,66.9589,67.0779,67485.0
2025-04-15 12:30:00,67.62,67.65,67.39,67.42,331468.0,67.0779,67.1077,66.8497,66.8795,331468.0
2025-04-15 13:00:00,67.41,67.48,67.31,67.31,341227.0,66.8696,66.939,66.7704,66.7704,341227.0
2025-04-15 13:30:00,67.31,67.46,67.31,67.39,181759.0,66.7704,66.9192,66.7704,66.8497,181759.0
2025-04-15 14:00:00,67.38,67.42,67.31,67.38,115776.0,66.8398,66.8795,66.7704,66.8398,115776.0
2025-04-15 14:30:00,67.4,67.54,67.38,67.51,185514.0,66.8597,66.9985,66.8398,66.9688,185514.0
2025-04-15 15:00:00,67.51,67.62,67.47,67.55,200283.0,66.9688,67.0779,66.9291,67.0085,200283.0
2025-04-15 15:30:00,67.55,67.59,67.37,67.45,431110.0,67.0085,67.0481,66.8299,66.9093,431110.0
2025-04-16 09:30:00,67.2,67.46,67.12,67.12,937644.0,66.6613,66.9192,66.5819,66.5819,937644.0
2025-04-16 10:00:00,67.11,67.24,67.05,67.19,361857.0,66.572,66.7009,66.5125,66.6513,361857.0
2025-04-16 10:30:00,67.2,67.34,67.12,67.33,282233.0,66.6613,66.8001,66.5819,66.7902,282233.0
2025-04-16 11:00:00,67.33,67.5,67.26,67.42,292855.0,66.7902,66.9589,66.7208,66.8795,292855.0
2025-04-16 11:30:00,67.42,67.47,67.22,67.25,202735.0,66.8795,66.9291,66.6811,66.7109,202735.0
2025-04-16 12:00:00,67.25,67.26,67.15,67.17,286140.0,66.7109,66.7208,66.6117,66.6315,286140.0
2025-04-16 12:30:00,67.17,67.25,67.11,67.15,279378.0,66.6315,66.7109,66.572,66.6117,279378.0
2025-04-16 13:00:00,67.15,67.27,67.11,67.26,320250.0,66.6117,66.7307,66.572,66.7208,320250.0
2025-04-16 13:30:00,67.26,67.26,66.59,66.61,636445.0,66.7208,66.7208,66.0562,66.076,636445.0
2025-04-16 14:00:00,66.61,66.87,66.57,66.81,683495.0,66.076,66.3339,66.0363,66.2744,683495.0
2025-04-16 14:30:00,66.82,66.82,66.61,66.61,273906.0,66.2843,66.2843,66.076,66.076,273906.0
2025-04-16 15:00:00,66.61,66.7,66.5,66.51,334076.0,66.076,66.1653,65.9669,65.9768,334076.0
2025-04-16 15:30:00,66.51,66.84,66.51,66.78,1030141.0,65.9768,66.3042,65.9768,66.2446,1030141.0
2025-04-17 09:30:00,68.14,68.42,68.05,68.4,445333.0,67.5937,67.8715,67.5045,67.8516,445333.0
2025-04-17 10:00:00,68.39,68.52,68.24,68.25,432966.0,67.8417,67.9707,67.6929,67.7028,432966.0
2025-04-17 10:30:00,68.25,68.32,68.09,68.11,221314.0,67.7028,67.7723,67.5441,67.564,221314.0
2025-04-17 11:00:00,68.09,68.41,68.09,68.34,158636.0,67.5441,67.8616,67.5441,67.7921,158636.0
2025-04-17 11:30:00,68.36,68.46,68.21,68.24,191742.0,67.812,67.9112,67.6632,67.6929,191742.0
2025-04-17 12:00:00,68.24,68.45,68.16,68.42,543514.0,67.6929,67.9012,67.6136,67.8715,543514.0
2025-04-17 12:30:00,68.4,68.5,68.31,68.47,378875.0,67.8516,67.9508,67.7624,67.9211,378875.0
2025-04-17 13:00:00,68.47,68.5,68.28,68.31,74400.0,67.9211,67.9508,67.7326,67.7624,74400.0
2025-04-17 13:30:00,68.31,68.47,68.3,68.43,93464.0,67.7624,67.9211,67.7524,67.8814,93464.0
2025-04-17 14:00:00,68.44,68.57,68.41,68.51,73705.0,67.8913,68.0203,67.8616,67.9608,73705.0
2025-04-17 14:30:00,68.52,68.56,68.41,68.41,182946.0,67.9707,68.0104,67.8616,67.8616,182946.0
2025-04-17 15:00:00,68.4,68.43,68.22,68.27,226803.0,67.8516,67.8814,67.6731,67.7227,226803.0
2025-04-17 15:30:00,68.25,68.33,68.04,68.08,468317.0,67.7028,67.7822,67.4945,67.5342,468317.0
2025-04-21 09:30:00,68.29,68.35,68.1,68.15,301161.0,67.7425,67.802,67.554,67.6036,301161.0
2025-04-21 10:00:00,68.14,68.14,67.93,68.0,325118.0,67.5937,67.5937,67.3854,67.4549,325118.0
2025-04-21 10:30:00,68.0,68.12,67.87,67.89,108058.0,67.4549,67.5739,67.3259,67.3457,108058.0
2025-04-21 11:00:00,67.89,67.92,67.73,67.76,191253.0,67.3457,67.3755,67.187,67.2168,191253.0
2025-04-21 11:30:00,67.77,67.8,67.55,67.58,185874.0,67.2267,67.2565,67.0085,67.0382,185874.0
2025-04-21 12:00:00,67.58,67.72,67.57,67.65,139178.0,67.0382,67.1771,67.0283,67.1077,139178.0
2025-04-21 12:30:00,67.66,67.77,67.6,67.61,129613.0,67.1176,67.2267,67.0581,67.068,129613.0
2025-04-21 13:00:00,67.62,67.64,67.48,67.52,105892.0,67.0779,67.0977,66.939,66.9787,105892.0
2025-04-21 13:30:00,67.53,67.58,67.45,67.48,141070.0,66.9886,67.0382,66.9093,66.939,141070.0
2025-04-21 14:00:00,67.48,67.66,67.46,67.66,192599.0,66.939,67.1176,66.9192,67.1176,192599.0
2025-04-21 14:30:00,67.67,67.79,67.64,67.67,629817.0,67.1275,67.2465,67.0977,67.1275,629817.0
2025-04-21 15:00:00,67.67,67.83,67.64,67.75,172667.0,67.1275,67.2862,67.0977,67.2069,172667.0
2025-04-21 15:30:00,67.76,68.01,67.76,67.91,493898.0,67.2168,67.4648,67.2168,67.3656,493898.0
2025-04-22 09:30:00,69.05,69.19,69.0,69.09,311907.0,68.4964,68.6353,68.4468,68.5361,311907.0
2025-04-22 10:00:00,69.09,69.2,69.05,69.17,191101.0,68.5361,68.6452,68.4964,68.6155,191101.0
2025-04-22 10:30:00,69.17,69.32,69.11,69.28,200287.0,68.6155,68.7643,68.556,68.7246,200287.0
2025-04-22 11:00:00,69.28,69.42,69.27,69.32,194473.0,68.7246,68.8635,68.7147,68.7643,194473.0
2025-04-22 11:30:00,69.31,69.48,69.21,69.45,195962.0,68.7543,68.923,68.6552,68.8932,195962.0
2025-04-22 12:00:00,69.45,69.61,69.44,69.54,196422.0,68.8932,69.0519,68.8833,68.9825,196422.0
2025-04-22 12:30:00,69.55,69.55,69.33,69.34,116210.0,68.9924,68.9924,68.7742,68.7841,116210.0
2025-04-22 13:00:00,69.34,69.5,69.06,69.1,230098.0,68.7841,68.9428,68.5064,68.546,230098.0
2025-04-22 13:30:00,69.09,69.17,69.05,69.07,179536.0,68.5361,68.6155,68.4964,68.5163,179536.0
2025-04-22 14:00:00,69.08,69.31,69.02,69.3,122405.0,68.5262,68.7543,68.4667,68.7444,122405.0
2025-04-22 14:30:00,69.29,69.39,69.25,69.34,229821.0,68.7345,68.8337,68.6948,68.7841,229821.0
2025-04-22 15:00:00,69.34,69.37,69.15,69.2,226843.0,68.7841,68.8139,68.5956,68.6452,226843.0
2025-04-22 15:30:00,69.2,69.37,69.17,69.29,535212.0,68.6452,68.8139,68.6155,68.7345,535212.0
2025-04-23 09:30:00,69.96,70.31,69.76,69.94,703011.0,69.3991,69.7463,69.2007,69.3793,703011.0
2025-04-23 10:00:00,69.97,70.14,69.82,70.09,152291.0,69.4091,69.5777,69.2603,69.5281,152291.0
2025-04-23 10:30:00,70.09,70.22,70.02,70.04,99536.0,69.5281,69.6571,69.4587,69.4785,99536.0
2025-04-23 11:00:00,70.05,70.12,69.68,69.76,252562.0,69.4884,69.5579,69.1214,69.2007,252562.0
2025-04-23 11:30:00,69.76,69.83,69.47,69.64,127205.0,69.2007,69.2702,68.9131,69.0817,127205.0
2025-04-23 12:00:00,69.65,69.66,69.32,69.51,118034.0,69.0916,69.1015,68.7643,68.9527,118034.0
2025-04-23 12:30:00,69.52,69.71,69.5,69.68,205021.0,68.9627,69.1511,68.9428,69.1214,205021.0
2025-04-23 13:00:00,69.68,69.81,69.52,69.68,181414.0,69.1214,69.2503,68.9627,69.1214,181414.0
2025-04-23 13:30:00,69.69,69.75,69.58,69.69,103757.0,69.1313,69.1908,69.0222,69.1313,103757.0
2025-04-23 14:00:00,69.7,69.74,69.51,69.52,170100.0,69.1412,69.1809,68.9527,68.9627,170100.0
2025-04-23 14:30:00,69.53,69.62,69.46,69.55,119786.0,68.9726,69.0619,68.9031,68.9924,119786.0
2025-04-23 15:00:00,69.55,69.59,69.39,69.43,451005.0,68.9924,69.0321,68.8337,68.8734,451005.0
2025-04-23 15:30:00,69.44,69.6,69.36,69.49,432597.0,68.8833,69.042,68.8039,68.9329,432597.0
2025-04-24 09:30:00,69.53,69.7,69.43,69.68,261700.0,68.9726,69.1412,68.8734,69.1214,261700.0
2025-04-24 10:00:00,69.67,69.8,69.63,69.78,131848.0,69.1115,69.2404,69.0718,69.2206,131848.0
2025-04-24 10:30:00,69.77,69.9,69.74,69.86,153432.0,69.2107,69.3396,69.1809,69.2999,153432.0
2025-04-24 11:00:00,69.87,69.96,69.84,69.85,161896.0,69.3099,69.3991,69.2801,69.29,161896.0
2025-04-24 11:30:00,69.85,70.0,69.81,69.9,132446.0,69.29,69.4388,69.2503,69.3396,132446.0
2025-04-24 12:00:00,69.9,70.05,69.85,70.0,161524.0,69.3396,69.4884,69.29,69.4388,161524.0
2025-04-24 12:30:00,70.01,70.11,69.95,70.09,143464.0,69.4487,69.5479,69.3892,69.5281,143464.0
2025-04-24 13:00:00,70.08,70.1,70.0,70.05,70888.0,69.5182,69.538,69.4388,69.4884,70888.0
2025-04-24 13:30:00,70.06,70.08,69.99,70.06,68382.0,69.4983,69.5182,69.4289,69.4983,68382.0
2025-04-24 14:00:00,70.04,70.14,70.03,70.05,115121.0,69.4785,69.5777,69.4686,69.4884,115121.0
2025-04-24 14:30:00,70.05,70.13,70.05,70.07,116592.0,69.4884,69.5678,69.4884,69.5083,116592.0
2025-04-24 15:00:00,70.07,70.09,69.95,70.05,177721.0,69.5083,69.5281,69.3892,69.4884,177721.0
2025-04-24 15:30:00,70.05,70.29,70.05,70.23,441981.0,69.4884,69.7265,69.4884,69.667,441981.0
2025-04-25 09:30:00,70.21,70.38,70.11,70.16,209259.0,69.6471,69.8158,69.5479,69.5975,209259.0
2025-04-25 10:00:00,70.17,70.37,70.06,70.09,95406.0,69.6075,69.8059,69.4983,69.5281,95406.0
2025-04-25 10:30:00,70.1,70.3,70.05,70.21,64600.0,69.538,69.7364,69.4884,69.6471,64600.0
2025-04-25 11:00:00,70.21,70.29,70.18,70.26,493090.0,69.6471,69.7265,69.6174,69.6967,493090.0
2025-04-25 11:30:00,70.25,70.37,70.23,70.32,137055.0,69.6868,69.8059,69.667,69.7563,137055.0
2025-04-25 12:00:00,70.32,70.49,70.3,70.48,195812.0,69.7563,69.9249,69.7364,69.915,195812.0
2025-04-25 12:30:00,70.46,70.52,70.43,70.44,29769.0,69.8951,69.9546,69.8654,69.8753,29769.0
2025-04-25 13:00:00,70.44,70.64,70.43,70.64,77757.0,69.8753,70.0737,69.8654,70.0737,77757.0
2025-04-25 13:30:00,70.64,70.67,70.3,70.34,354868.0,70.0737,70.1034,69.7364,69.7761,354868.0
2025-04-25 14:00:00,70.34,70.61,70.34,70.6,661627.0,69.7761,70.0439,69.7761,70.034,661627.0
2025-04-25 14:30:00,70.59,70.71,70.58,70.66,122713.0,70.0241,70.1431,70.0142,70.0935,122713.0
2025-04-25 15:00:00,70.66,70.75,70.64,70.69,89437.0,70.0935,70.1828,70.0737,70.1233,89437.0
2025-04-25 15:30:00,70.69,70.79,70.62,70.74,202633.0,70.1233,70.2225,70.0538,70.1729,202633.0
2025-04-28 09:30:00,71.13,71.38,71.08,71.16,592732.0,70.5598,70.8078,70.5102,70.5895,592732.0
2025-04-28 10:00:00,71.16,71.3,71.12,71.2,376685.0,70.5895,70.7284,70.5498,70.6292,376685.0
2025-04-28 10:30:00,71.2,71.41,71.13,71.23,425692.0,70.6292,70.8375,70.5598,70.659,425692.0
2025-04-28 11:00:00,71.23,71.32,71.14,71.16,635664.0,70.659,70.7482,70.5697,70.5895,635664.0
2025-04-28 11:30:00,71.17,71.44,71.13,71.35,199955.0,70.5994,70.8673,70.5598,70.778,199955.0
2025-04-28 12:00:00,71.35,71.36,71.23,71.25,118458.0,70.778,70.7879,70.659,70.6788,118458.0
2025-04-28 12:30:00,71.26,71.43,71.25,71.36,94087.0,70.6887,70.8574,70.6788,70.7879,94087.0
2025-04-28 13:00:00,71.37,71.44,71.29,71.3,114155.0,70.7978,70.8673,70.7185,70.7284,114155.0
2025-04-28 13:30:00,71.29,71.46,71.28,71.44,250022.0,70.7185,70.8871,70.7086,70.8673,250022.0
2025-04-28 14:00:00,71.45,71.56,71.43,71.53,259374.0,70.8772,70.9863,70.8574,70.9566,259374.0
2025-04-28 14:30:00,71.54,71.6,71.52,71.57,103363.0,70.9665,71.026,70.9466,70.9962,103363.0
2025-04-28 15:00:00,71.57,71.69,71.56,71.66,200292.0,70.9962,71.1153,70.9863,71.0855,200292.0
2025-04-28 15:30:00,71.65,71.86,71.63,71.76,494899.0,71.0756,71.2839,71.0558,71.1847,494899.0
2025-04-29 09:30:00,71.68,71.83,71.54,71.78,319501.0,71.1053,71.2541,70.9665,71.2045,319501.0
2025-04-29 10:00:00,71.78,71.92,71.73,71.75,227892.0,71.2045,71.3434,71.1549,71.1748,227892.0
2025-04-29 10:30:00,71.77,71.91,71.76,71.81,116640.0,71.1946,71.3335,71.1847,71.2343,116640.0
2025-04-29 11:00:00,71.82,71.86,71.71,71.8,128449.0,71.2442,71.2839,71.1351,71.2244,128449.0
2025-04-29 11:30:00,71.81,71.87,71.7,71.79,94225.0,71.2343,71.2938,71.1252,71.2145,94225.0
2025-04-29 12:00:00,71.79,72.04,71.79,72.0,132914.0,71.2145,71.4625,71.2145,71.4228,132914.0
2025-04-29 12:30:00,71.99,72.01,71.8,71.86,106584.0,71.4129,71.4327,71.2244,71.2839,106584.0
2025-04-29 13:00:00,71.86,72.01,71.81,72.0,80353.0,71.2839,71.4327,71.2343,71.4228,80353.0
2025-04-29 13:30:00,72.01,72.15,71.99,72.1,81440.0,71.4327,71.5716,71.4129,71.522,81440.0
2025-04-29 14:00:00,72.1,72.16,71.99,72.09,125186.0,71.522,71.5815,71.4129,71.5121,125186.0
2025-04-29 14:30:00,72.09,72.13,72.05,72.08,64575.0,71.5121,71.5517,71.4724,71.5021,64575.0
2025-04-29 15:00:00,72.07,72.15,72.04,72.09,142312.0,71.4922,71.5716,71.4625,71.5121,142312.0
2025-04-29 15:30:00,72.09,72.13,72.01,72.03,407883.0,71.5121,71.5517,71.4327,71.4525,407883.0
2025-04-30 09:30:00,70.83,70.91,70.56,70.6,685551.0,70.2622,70.3415,69.9943,70.034,685551.0
2025-04-30 10:00:00,70.59,70.84,70.58,70.83,414028.0,70.0241,70.2721,70.0142,70.2622,414028.0
2025-04-30 10:30:00,70.82,71.03,70.73,71.02,224131.0,70.2522,70.4606,70.163,70.4506,224131.0
2025-04-30 11:00:00,71.02,71.24,71.01,71.14,492809.0,70.4506,70.6689,70.4407,70.5697,492809.0
2025-04-30 11:30:00,71.14,71.23,71.0,71.23,426349.0,70.5697,70.659,70.4308,70.659,426349.0
2025-04-30 12:00:00,71.23,71.25,71.09,71.12,173225.0,70.659,70.6788,70.5201,70.5498,173225.0
2025-04-30 12:30:00,71.11,71.26,71.08,71.23,229753.0,70.5399,70.6887,70.5102,70.659,229753.0
2025-04-30 13:00:00,71.23,71.33,71.05,71.31,104805.0,70.659,70.7582,70.4804,70.7383,104805.0
2025-04-30 13:30:00,71.31,71.41,71.29,71.34,112519.0,70.7383,70.8375,70.7185,70.7681,112519.0
2025-04-30 14:00:00,71.32,71.55,71.27,71.4,393172.0,70.7482,70.9764,70.6986,70.8276,393172.0
2025-04-30 14:30:00,71.41,71.44,71.3,71.32,265779.0,70.8375,70.8673,70.7284,70.7482,265779.0
2025-04-30 15:00:00,71.33,71.48,71.32,71.32,109181.0,70.7582,70.907,70.7482,70.7482,109181.0
2025-04-30 15:30:00,71.33,71.63,71.32,71.42,774304.0,70.7582,71.0558,70.7482,70.8474,774304.0
2025-05-01 09:30:00,71.4,71.47,71.21,71.27,419239.0,70.8276,70.897,70.6391,70.6986,419239.0
2025-05-01 10:00:00,71.29,71.5,71.19,71.46,270399.0,70.7185,70.9268,70.6193,70.8871,270399.0
2025-05-01 10:30:00,71.46,71.55,71.35,71.52,147554.0,70.8871,70.9764,70.778,70.9466,147554.0
2025-05-01 11:00:00,71.52,71.62,71.47,71.52,223628.0,70.9466,71.0458,70.897,70.9466,223628.0
2025-05-01 11:30:00,71.52,71.52,71.2,71.27,133624.0,70.9466,70.9466,70.6292,70.6986,133624.0
2025-05-01 12:00:00,71.27,71.32,71.16,71.29,101453.0,70.6986,70.7482,70.5895,70.7185,101453.0
2025-05-01 12:30:00,71.28,71.37,71.24,71.28,65812.0,70.7086,70.7978,70.6689,70.7086,65812.0
2025-05-01 13:00:00,71.3,71.48,71.29,71.34,79140.0,70.7284,70.907,70.7185,70.7681,79140.0
2025-05-01 13:30:00,71.34,71.39,71.25,71.33,100821.0,70.7681,70.8177,70.6788,70.7582,100821.0
2025-05-01 14:00:00,71.33,71.48,71.32,71.44,205884.0,70.7582,70.907,70.7482,70.8673,205884.0
2025-05-01 14:30:00,71.44,71.53,71.36,71.37,217917.0,70.8673,70.9566,70.7879,70.7978,217917.0
2025-05-01 15:00:00,71.37,71.47,71.33,71.45,186117.0,70.7978,70.897,70.7582,70.8772,186117.0
2025-05-01 15:30:00,71.46,71.47,71.15,71.18,476748.0,70.8871,70.897,70.5796,70.6094,476748.0
2025-05-02 09:30:00,71.62,71.75,71.5,71.61,275665.0,71.0458,71.1748,70.9268,71.0359,275665.0
2025-05-02 10:00:00,71.61,71.86,71.61,71.84,162027.0,71.0359,71.2839,71.0359,71.2641,162027.0
2025-05-02 10:30:00,71.85,72.0,71.81,71.98,476864.0,71.274,71.4228,71.2343,71.4029,476864.0
2025-05-02 11:00:00,71.99,72.02,71.7,71.7,241972.0,71.4129,71.4426,71.1252,71.1252,241972.0
2025-05-02 11:30:00,71.71,71.78,71.68,71.71,116313.0,71.1351,71.2045,71.1053,71.1351,116313.0
2025-05-02 12:00:00,71.71,71.89,71.7,71.82,341129.0,71.1351,71.3137,71.1252,71.2442,341129.0
2025-05-02 12:30:00,71.81,71.88,71.76,71.77,179260.0,71.2343,71.3037,71.1847,71.1946,179260.0
2025-05-02 13:00:00,71.77,71.77,71.64,71.71,394827.0,71.1946,71.1946,71.0657,71.1351,394827.0
2025-05-02 13:30:00,71.71,71.85,71.71,71.78,189681.0,71.1351,71.274,71.1351,71.2045,189681.0
2025-05-02 14:00:00,71.78,71.87,71.78,71.85,174122.0,71.2045,71.2938,71.2045,71.274,174122.0
2025-05-02 14:30:00,71.84,71.86,71.68,71.76,323546.0,71.2641,71.2839,71.1053,71.1847,323546.0
2025-05-02 15:00:00,71.75,71.89,71.69,71.86,283258.0,71.1748,71.3137,71.1153,71.2839,283258.0
2025-05-02 15:30:00,71.86,71.95,71.81,71.87,752813.0,71.2839,71.3732,71.2343,71.2938,752813.0
2025-05-05 09:30:00,72.32,72.38,72.21,72.29,545148.0,71.7402,71.7997,71.6311,71.7105,545148.0
2025-05-05 10:00:00,72.28,72.43,72.28,72.43,90561.0,71.7005,71.8493,71.7005,71.8493,90561.0
2025-05-05 10:30:00,72.42,72.53,72.36,72.52,130544.0,71.8394,71.9485,71.7799,71.9386,130544.0
2025-05-05 11:00:00,72.52,72.53,72.28,72.45,494710.0,71.9386,71.9485,71.7005,71.8692,494710.0
2025-05-05 11:30:00,72.46,72.48,72.33,72.46,61699.0,71.8791,71.8989,71.7501,71.8791,61699.0
2025-05-05 12:00:00,72.46,72.53,72.45,72.47,57951.0,71.8791,71.9485,71.8692,71.889,57951.0
2025-05-05 12:30:00,72.48,72.48,72.38,72.4,46992.0,71.8989,71.8989,71.7997,71.8196,46992.0
2025-05-05 13:00:00,72.39,72.41,72.35,72.39,62176.0,71.8097,71.8295,71.77,71.8097,62176.0
2025-05-05 13:30:00,72.39,72.45,72.39,72.4,93134.0,71.8097,71.8692,71.8097,71.8196,93134.0
2025-05-05 14:00:00,72.41,72.52,72.41,72.45,139602.0,71.8295,71.9386,71.8295,71.8692,139602.0
2025-05-05 14:30:00,72.46,72.5,72.45,72.47,59952.0,71.8791,71.9188,71.8692,71.889,59952.0
2025-05-05 15:00:00,72.46,72.52,72.42,72.45,123366.0,71.8791,71.9386,71.8394,71.8692,123366.0
2025-05-05 15:30:00,72.45,72.5,72.34,72.38,679314.0,71.8692,71.9188,71.7601,71.7997,679314.0
2025-05-06 09:30:00,72.3,72.56,72.3,72.42,353736.0,71.7204,71.9783,71.7204,71.8394,353736.0
2025-05-06 10:00:00,72.42,72.69,72.36,72.66,344405.0,71.8394,72.1073,71.7799,72.0775,344405.0
2025-05-06 10:30:00,72.65,72.69,72.39,72.45,190632.0,72.0676,72.1073,71.8097,71.8692,190632.0
2025-05-06 11:00:00,72.44,72.55,72.44,72.51,141009.0,71.8593,71.9684,71.8593,71.9287,141009.0
2025-05-06 11:30:00,72.51,72.55,72.39,72.41,261077.0,71.9287,71.9684,71.8097,71.8295,261077.0
2025-05-06 12:00:00,72.42,72.6,72.4,72.52,207306.0,71.8394,72.018,71.8196,71.9386,207306.0
2025-05-06 12:30:00,72.52,72.6,72.37,72.38,233240.0,71.9386,72.018,71.7898,71.7997,233240.0
2025-05-06 13:00:00,72.38,72.55,72.38,72.48,105372.0,71.7997,71.9684,71.7997,71.8989,105372.0
2025-05-06 13:30:00,72.48,72.53,72.32,72.35,83296.0,71.8989,71.9485,71.7402,71.77,83296.0
2025-05-06 14:00:00,72.34,72.47,72.31,72.47,218407.0,71.7601,71.889,71.7303,71.889,218407.0
2025-05-06 14:30:00,72.47,72.61,72.46,72.6,146950.0,71.889,72.0279,71.8791,72.018,146950.0
2025-05-06 15:00:00,72.6,72.6,72.49,72.57,219610.0,72.018,72.018,71.9089,71.9882,219610.0
2025-05-06 15:30:00,72.56,72.6,72.4,72.42,378009.0,71.9783,72.018,71.8196,71.8394,378009.0
2025-05-07 09:30:00,71.93,72.09,71.92,72.05,463640.0,71.3533,71.5121,71.3434,71.4724,463640.0
2025-05-07 10:00:00,72.06,72.18,72.04,72.17,187845.0,71.4823,71.6013,71.4625,71.5914,187845.0
2025-05-07 10:30:00,72.17,72.24,72.07,72.08,255522.0,71.5914,71.6609,71.4922,71.5021,255522.0
2025-05-07 11:00:00,72.08,72.13,71.99,72.03,168082.0,71.5021,71.5517,71.4129,71.4525,168082.0
2025-05-07 11:30:00,72.03,72.19,72.01,72.14,294547.0,71.4525,71.6113,71.4327,71.5617,294547.0
2025-05-07 12:00:00,72.12,72.13,72.03,72.04,164386.0,71.5418,71.5517,71.4525,71.4625,164386.0
2025-05-07 12:30:00,72.03,72.24,72.03,72.23,120893.0,71.4525,71.6609,71.4525,71.6509,120893.0
2025-05-07 13:00:00,72.23,72.27,72.14,72.15,364965.0,71.6509,71.6906,71.5617,71.5716,364965.0
2025-05-07 13:30:00,72.14,72.15,72.02,72.07,328340.0,71.5617,71.5716,71.4426,71.4922,328340.0
2025-05-07 14:00:00,72.09,72.18,71.87,72.01,236990.0,71.5121,71.6013,71.2938,71.4327,236990.0
2025-05-07 14:30:00,72.01,72.17,71.83,72.13,320767.0,71.4327,71.5914,71.2541,71.5517,320767.0
2025-05-07 15:00:00,72.11,72.12,71.81,71.82,245327.0,71.5319,71.5418,71.2343,71.2442,245327.0
2025-05-07 15:30:00,71.83,72.21,71.77,71.98,901146.0,71.2541,71.6311,71.1946,71.4029,901146.0
2025-05-08 09:30:00,72.04,72.04,71.95,72.01,222040.0,71.4625,71.4625,71.3732,71.4327,222040.0
2025-05-08 10:00:00,72.0,72.1,71.9,72.09,135987.0,71.4228,71.522,71.3236,71.5121,135987.0
2025-05-08 10:30:00,72.09,72.14,71.82,71.85,240470.0,71.5121,71.5617,71.2442,71.274,240470.0
2025-05-08 11:00:00,71.86,72.19,71.83,72.13,283668.0,71.2839,71.6113,71.2541,71.5517,283668.0
2025-05-08 11:30:00,72.14,72.33,72.1,72.23,258834.0,71.5617,71.7501,71.522,71.6509,258834.0
2025-05-08 12:00:00,72.23,72.3,72.15,72.19,218071.0,71.6509,71.7204,71.5716,71.6113,218071.0
2025-05-08 12:30:00,72.19,72.27,72.17,72.24,131597.0,71.6113,71.6906,71.5914,71.6609,131597.0
2025-05-08 13:00:00,72.23,72.23,72.1,72.11,84792.0,71.6509,71.6509,71.522,71.5319,84792.0
2025-05-08 13:30:00,72.13,72.16,72.02,72.08,89218.0,71.5517,71.5815,71.4426,71.5021,89218.0
2025-05-08 14:00:00,72.06,72.17,72.05,72.08,62287.0,71.4823,71.5914,71.4724,71.5021,62287.0
2025-05-08 14:30:00,72.08,72.18,72.08,72.12,121650.0,71.5021,71.6013,71.5021,71.5418,121650.0
2025-05-08 15:00:00,72.12,72.16,72.05,72.09,186261.0,71.5418,71.5815,71.4724,71.5121,186261.0
2025-05-08 15:30:00,72.08,72.11,71.8,71.84,687362.0,71.5021,71.5319,71.2244,71.2641,687362.0
2025-05-09 09:30:00,72.32,72.32,72.18,72.23,113882.0,71.7402,71.7402,71.6013,71.6509,113882.0
2025-05-09 10:00:00,72.22,72.23,72.05,72.08,147150.0,71.641,71.6509,71.4724,71.5021,147150.0
2025-05-09 10:30:00,72.09,72.14,71.98,72.07,252234.0,71.5121,71.5617,71.4029,71.4922,252234.0
2025-05-09 11:00:00,72.07,72.11,71.98,72.01,71194.0,71.4922,71.5319,71.4029,71.4327,71194.0
2025-05-09 11:30:00,72.0,72.07,71.94,72.06,122072.0,71.4228,71.4922,71.3633,71.4823,122072.0
2025-05-09 12:00:00,72.07,72.08,71.88,71.89,100801.0,71.4922,71.5021,71.3037,71.3137,100801.0
2025-05-09 12:30:00,71.89,71.94,71.78,71.8,89702.0,71.3137,71.3633,71.2045,71.2244,89702.0
2025-05-09 13:00:00,71.79,71.93,71.74,71.9,277163.0,71.2145,71.3533,71.1649,71.3236,277163.0
2025-05-09 13:30:00,71.9,72.04,71.86,72.02,129585.0,71.3236,71.4625,71.2839,71.4426,129585.0
2025-05-09 14:00:00,72.03,72.05,71.93,71.95,75051.0,71.4525,71.4724,71.3533,71.3732,75051.0
2025-05-09 14:30:00,71.96,72.02,71.94,72.01,105337.0,71.3831,71.4426,71.3633,71.4327,105337.0
2025-05-09 15:00:00,72.01,72.06,71.96,71.97,124300.0,71.4327,71.4823,71.3831,71.393,124300.0
2025-05-09 15:30:00,71.96,72.01,71.9,72.0,243321.0,71.3831,71.4327,71.3236,71.4228,243321.0
2025-05-12 09:30:00,72.46,72.49,72.26,72.31,251984.0,71.8791,71.9089,71.6807,71.7303,251984.0
2025-05-12 10:00:00,72.32,72.5,72.28,72.41,200894.0,71.7402,71.9188,71.7005,71.8295,200894.0
2025-05-12 10:30:00,72.42,72.67,72.34,72.58,310962.0,71.8394,72.0874,71.7601,71.9981,310962.0
2025-05-12 11:00:00,72.58,72.73,72.57,72.72,163005.0,71.9981,72.1469,71.9882,72.137,163005.0
2025-05-12 11:30:00,72.72,72.74,72.62,72.66,137285.0,72.137,72.1569,72.0378,72.0775,137285.0
2025-05-12 12:00:00,72.65,72.69,72.54,72.61,132493.0,72.0676,72.1073,71.9585,72.0279,132493.0
2025-05-12 12:30:00,72.62,72.68,72.61,72.65,132225.0,72.0378,72.0973,72.0279,72.0676,132225.0
2025-05-12 13:00:00,72.66,72.75,72.63,72.68,75199.0,72.0775,72.1668,72.0477,72.0973,75199.0
2025-05-12 13:30:00,72.69,72.73,72.65,72.69,72573.0,72.1073,72.1469,72.0676,72.1073,72573.0
2025-05-12 14:00:00,72.69,72.72,72.63,72.69,79111.0,72.1073,72.137,72.0477,72.1073,79111.0
2025-05-12 14:30:00,72.68,72.75,72.67,72.71,65757.0,72.0973,72.1668,72.0874,72.1271,65757.0
2025-05-12 15:00:00,72.71,72.74,72.66,72.67,130562.0,72.1271,72.1569,72.0775,72.0874,130562.0
2025-05-12 15:30:00,72.66,72.83,72.63,72.8,588165.0,72.0775,72.2461,72.0477,72.2164,588165.0
2025-05-13 09:30:00,71.91,72.09,71.85,72.06,315374.0,71.3335,71.5121,71.274,71.4823,315374.0
2025-05-13 10:00:00,72.06,72.19,72.03,72.08,301203.0,71.4823,71.6113,71.4525,71.5021,301203.0
2025-05-13 10:30:00,72.08,72.15,72.03,72.12,212991.0,71.5021,71.5716,71.4525,71.5418,212991.0
2025-05-13 11:00:00,72.12,72.27,72.1,72.26,167540.0,71.5418,71.6906,71.522,71.6807,167540.0
2025-05-13 11:30:00,72.25,72.33,72.24,72.28,170422.0,71.6708,71.7501,71.6609,71.7005,170422.0
2025-05-13 12:00:00,72.28,72.3,72.22,72.28,227978.0,71.7005,71.7204,71.641,71.7005,227978.0
2025-05-13 12:30:00,72.28,72.42,72.28,72.36,170536.0,71.7005,71.8394,71.7005,71.7799,170536.0
2025-05-13 13:00:00,72.36,72.4,72.33,72.36,112322.0,71.7799,71.8196,71.7501,71.7799,112322.0
2025-05-13 13:30:00,72.36,72.42,72.32,72.33,163935.0,71.7799,71.8394,71.7402,71.7501,163935.0
2025-05-13 14:00:00,72.32,72.41,72.29,72.35,145195.0,71.7402,71.8295,71.7105,71.77,145195.0
2025-05-13 14:30:00,72.36,72.44,72.34,72.44,216652.0,71.7799,71.8593,71.7601,71.8593,216652.0
2025-05-13 15:00:00,72.44,72.46,72.39,72.45,323392.0,71.8593,71.8791,71.8097,71.8692,323392.0
2025-05-13 15:30:00,72.45,72.48,72.23,72.23,710281.0,71.8692,71.8989,71.6509,71.6509,710281.0
2025-05-14 09:30:00,72.38,72.42,72.06,72.17,327360.0,71.7997,71.8394,71.4823,71.5914,327360.0
2025-05-14 10:00:00,72.18,72.18,71.96,72.03,616616.0,71.6013,71.6013,71.3831,71.4525,616616.0
2025-05-14 10:30:00,72.03,72.03,71.75,71.76,2259137.0,71.4525,71.4525,71.1748,71.1847,2259137.0
2025-05-14 11:00:00,71.76,71.77,71.5,71.58,2348278.0,71.1847,71.1946,70.9268,71.0062,2348278.0
2025-05-14 11:30:00,71.58,71.65,71.48,71.53,2301105.0,71.0062,71.0756,70.907,70.9566,2301105.0
2025-05-14 12:00:00,71.53,71.61,71.51,71.53,2132436.0,70.9566,71.0359,70.9367,70.9566,2132436.0
2025-05-14 12:30:00,71.53,71.6,71.31,71.5,2502987.0,70.9566,71.026,70.7383,70.9268,2502987.0
2025-05-14 13:00:00,71.49,71.52,71.33,71.48,2154114.0,70.9169,70.9466,70.7582,70.907,2154114.0
2025-05-14 13:30:00,71.49,71.53,71.44,71.53,435929.0,70.9169,70.9566,70.8673,70.9566,435929.0
2025-05-14 14:00:00,71.53,71.55,71.42,71.43,313063.0,70.9566,70.9764,70.8474,70.8574,313063.0
2025-05-14 14:30:00,71.44,71.53,71.44,71.5,249152.0,70.8673,70.9566,70.8673,70.9268,249152.0
2025-05-14 15:00:00,71.5,71.57,71.45,71.5,206354.0,70.9268,70.9962,70.8772,70.9268,206354.0
2025-05-14 15:30:00,71.49,71.53,71.41,71.46,791713.0,70.9169,70.9566,70.8375,70.8871,791713.0
2025-05-15 09:30:00,72.05,72.09,71.94,72.02,477477.0,71.4724,71.5121,71.3633,71.4426,477477.0
2025-05-15 10:00:00,72.02,72.13,72.01,72.02,528724.0,71.4426,71.5517,71.4327,71.4426,528724.0
2025-05-15 10:30:00,72.02,72.03,71.9,72.01,389881.0,71.4426,71.4525,71.3236,71.4327,389881.0
2025-05-15 11:00:00,72.0,72.17,71.98,72.14,205670.0,71.4228,71.5914,71.4029,71.5617,205670.0
2025-05-15 11:30:00,72.13,72.25,72.11,72.23,189204.0,71.5517,71.6708,71.5319,71.6509,189204.0
2025-05-15 12:00:00,72.23,72.26,72.16,72.2,155764.0,71.6509,71.6807,71.5815,71.6212,155764.0
2025-05-15 12:30:00,72.2,72.3,72.16,72.3,111464.0,71.6212,71.7204,71.5815,71.7204,111464.0
2025-05-15 13:00:00,72.3,72.34,72.26,72.3,154227.0,71.7204,71.7601,71.6807,71.7204,154227.0
2025-05-15 13:30:00,72.29,72.3,72.17,72.17,135876.0,71.7105,71.7204,71.5914,71.5914,135876.0
2025-05-15 14:00:00,72.17,72.21,72.13,72.15,167776.0,71.5914,71.6311,71.5517,71.5716,167776.0
2025-05-15 14:30:00,72.15,72.22,72.13,72.17,262297.0,71.5716,71.641,71.5517,71.5914,262297.0
2025-05-15 15:00:00,72.17,72.21,72.11,72.15,435931.0,71.5914,71.6311,71.5319,71.5716,435931.0
2025-05-15 15:30:00,72.15,72.33,72.15,72.31,833761.0,71.5716,71.7501,71.5716,71.7303,833761.0
2025-05-16 09:30:00,72.3,72.41,72.23,72.39,211249.0,71.7204,71.8295,71.6509,71.8097,211249.0
2025-05-16 10:00:00,72.4,72.43,72.31,72.33,228880.0,71.8196,71.8493,71.7303,71.7501,228880.0
2025-05-16 10:30:00,72.32,72.36,72.14,72.26,181467.0,71.7402,71.7799,71.5617,71.6807,181467.0
2025-05-16 11:00:00,72.27,72.3,72.22,72.28,67466.0,71.6906,71.7204,71.641,71.7005,67466.0
2025-05-16 11:30:00,72.27,72.34,72.26,72.29,122329.0,71.6906,71.7601,71.6807,71.7105,122329.0
2025-05-16 12:00:00,72.29,72.38,72.29,72.38,73038.0,71.7105,71.7997,71.7105,71.7997,73038.0
2025-05-16 12:30:00,72.37,72.41,72.36,72.4,50281.0,71.7898,71.8295,71.7799,71.8196,50281.0
2025-05-16 13:00:00,72.4,72.5,72.38,72.5,91113.0,71.8196,71.9188,71.7997,71.9188,91113.0
2025-05-16 13:30:00,72.49,72.5,72.4,72.42,53921.0,71.9089,71.9188,71.8196,71.8394,53921.0
2025-05-16 14:00:00,72.42,72.49,72.42,72.47,108063.0,71.8394,71.9089,71.8394,71.889,108063.0
2025-05-16 14:30:00,72.47,72.5,72.45,72.48,69508.0,71.889,71.9188,71.8692,71.8989,69508.0
2025-05-16 15:00:00,72.48,72.54,72.48,72.51,82269.0,71.8989,71.9585,71.8989,71.9287,82269.0
2025-05-16 15:30:00,72.51,72.53,72.46,72.51,320507.0,71.9287,71.9485,71.8791,71.9287,320507.0
2025-05-19 09:30:00,72.0,72.3,71.96,72.28,325409.0,71.4228,71.7204,71.3831,71.7005,325409.0
2025-05-19 10:00:00,72.28,72.38,72.25,72.33,277276.0,71.7005,71.7997,71.6708,71.7501,277276.0
2025-05-19 10:30:00,72.33,72.38,72.29,72.3,500110.0,71.7501,71.7997,71.7105,71.7204,500110.0
2025-05-19 11:00:00,72.31,72.4,72.3,72.32,193479.0,71.7303,71.8196,71.7204,71.7402,193479.0
2025-05-19 11:30:00,72.32,72.43,72.31,72.33,114980.0,71.7402,71.8493,71.7303,71.7501,114980.0
2025-05-19 12:00:00,72.34,72.45,72.3,72.44,195562.0,71.7601,71.8692,71.7204,71.8593,195562.0
2025-05-19 12:30:00,72.43,72.45,72.38,72.44,123269.0,71.8493,71.8692,71.7997,71.8593,123269.0
2025-05-19 13:00:00,72.45,72.49,72.42,72.43,125923.0,71.8692,71.9089,71.8394,71.8493,125923.0
2025-05-19 13:30:00,72.44,72.47,72.36,72.36,172300.0,71.8593,71.889,71.7799,71.7799,172300.0
2025-05-19 14:00:00,72.36,72.37,72.28,72.31,239498.0,71.7799,71.7898,71.7005,71.7303,239498.0
2025-05-19 14:30:00,72.31,72.42,72.3,72.42,176723.0,71.7303,71.8394,71.7204,71.8394,176723.0
2025-05-19 15:00:00,72.42,72.44,72.32,72.37,209993.0,71.8394,71.8593,71.7402,71.7898,209993.0
2025-05-19 15:30:00,72.38,72.59,72.38,72.58,293236.0,71.7997,72.0081,71.7997,71.9981,293236.0
2025-05-20 09:30:00,72.84,72.91,72.77,72.83,332274.0,72.256,72.3255,72.1866,72.2461,332274.0
2025-05-20 10:00:00,72.84,72.92,72.82,72.92,292559.0,72.256,72.3354,72.2362,72.3354,292559.0
2025-05-20 10:30:00,72.92,73.03,72.88,72.94,222079.0,72.3354,72.4445,72.2957,72.3552,222079.0
2025-05-20 11:00:00,72.93,72.96,72.87,72.92,159600.0,72.3453,72.3751,72.2858,72.3354,159600.0
2025-05-20 11:30:00,72.92,72.92,72.79,72.9,365214.0,72.3354,72.3354,72.2065,72.3156,365214.0
2025-05-20 12:00:00,72.9,72.93,72.82,72.84,181149.0,72.3156,72.3453,72.2362,72.256,181149.0
2025-05-20 12:30:00,72.85,72.98,72.84,72.96,175310.0,72.266,72.3949,72.256,72.3751,175310.0
2025-05-20 13:00:00,72.97,72.99,72.95,72.97,191009.0,72.385,72.4048,72.3652,72.385,191009.0
2025-05-20 13:30:00,72.96,73.0,72.94,72.98,135622.0,72.3751,72.4148,72.3552,72.3949,135622.0
2025-05-20 14:00:00,72.98,73.0,72.8,72.82,195441.0,72.3949,72.4148,72.2164,72.2362,195441.0
2025-05-20 14:30:00,72.81,72.89,72.8,72.86,217690.0,72.2263,72.3056,72.2164,72.2759,217690.0
2025-05-20 15:00:00,72.86,72.98,72.77,72.95,258025.0,72.2759,72.3949,72.1866,72.3652,258025.0
2025-05-20 15:30:00,72.95,73.02,72.93,72.98,631875.0,72.3652,72.4346,72.3453,72.3949,631875.0
2025-05-21 09:30:00,72.75,72.9,72.74,72.86,360800.0,72.1668,72.3156,72.1569,72.2759,360800.0
2025-05-21 10:00:00,72.85,72.99,72.85,72.87,344013.0,72.266,72.4048,72.266,72.2858,344013.0
2025-05-21 10:30:00,72.86,72.92,72.82,72.91,208141.0,72.2759,72.3354,72.2362,72.3255,208141.0
2025-05-21 11:00:00,72.92,73.01,72.85,72.96,363684.0,72.3354,72.4247,72.266,72.3751,363684.0
2025-05-21 11:30:00,72.97,73.02,72.92,72.98,228527.0,72.385,72.4346,72.3354,72.3949,228527.0
2025-05-21 12:00:00,72.98,73.05,72.95,73.03,123477.0,72.3949,72.4644,72.3652,72.4445,123477.0
2025-05-21 12:30:00,73.03,73.1,73.01,73.05,177691.0,72.4445,72.514,72.4247,72.4644,177691.0
2025-05-21 13:00:00,73.05,73.05,72.43,72.44,486969.0,72.4644,72.4644,71.8493,71.8593,486969.0
2025-05-21 13:30:00,72.45,72.68,72.38,72.61,536141.0,71.8692,72.0973,71.7997,72.0279,536141.0
2025-05-21 14:00:00,72.61,72.64,72.45,72.54,370917.0,72.0279,72.0577,71.8692,71.9585,370917.0
2025-05-21 14:30:00,72.53,72.6,72.41,72.42,363797.0,71.9485,72.018,71.8295,71.8394,363797.0
2025-05-21 15:00:00,72.43,72.48,72.3,72.33,457245.0,71.8493,71.8989,71.7204,71.7501,457245.0
2025-05-21 15:30:00,72.32,72.46,72.31,72.31,852632.0,71.7402,71.8791,71.7303,71.7303,852632.0
2025-05-22 09:30:00,72.21,72.28,72.12,72.26,343994.0,71.6311,71.7005,71.5418,71.6807,343994.0
2025-05-22 10:00:00,72.27,72.37,72.25,72.34,119166.0,71.6906,71.7898,71.6708,71.7601,119166.0
2025-05-22 10:30:00,72.35,72.38,72.22,72.34,231041.0,71.77,71.7997,71.641,71.7601,231041.0
2025-05-22 11:00:00,72.35,72.48,72.31,72.41,263270.0,71.77,71.8989,71.7303,71.8295,263270.0
2025-05-22 11:30:00,72.4,72.48,72.39,72.42,164507.0,71.8196,71.8989,71.8097,71.8394,164507.0
2025-05-22 12:00:00,72.44,72.52,72.37,72.39,118027.0,71.8593,71.9386,71.7898,71.8097,118027.0
2025-05-22 12:30:00,72.39,72.42,72.29,72.3,89326.0,71.8097,71.8394,71.7105,71.7204,89326.0
2025-05-22 13:00:00,72.31,72.39,72.25,72.38,145383.0,71.7303,71.8097,71.6708,71.7997,145383.0
2025-05-22 13:30:00,72.39,72.49,72.36,72.45,87131.0,71.8097,71.9089,71.7799,71.8692,87131.0
2025-05-22 14:00:00,72.45,72.51,72.43,72.48,110827.0,71.8692,71.9287,71.8493,71.8989,110827.0
2025-05-22 14:30:00,72.47,72.52,72.43,72.48,158103.0,71.889,71.9386,71.8493,71.8989,158103.0
2025-05-22 15:00:00,72.49,72.55,72.48,72.53,132250.0,71.9089,71.9684,71.8989,71.9485,132250.0
2025-05-22 15:30:00,72.53,72.54,72.33,72.38,596828.0,71.9485,71.9585,71.7501,71.7997,596828.0
2025-05-23 09:30:00,72.31,72.69,72.31,72.61,548351.0,71.7303,72.1073,71.7303,72.0279,548351.0
2025-05-23 10:00:00,72.62,72.8,72.61,72.7,550974.0,72.0378,72.2164,72.0279,72.1172,550974.0
2025-05-23 10:30:00,72.7,72.79,72.67,72.7,174418.0,72.1172,72.2065,72.0874,72.1172,174418.0
2025-05-23 11:00:00,72.7,72.75,72.66,72.73,229654.0,72.1172,72.1668,72.0775,72.1469,229654.0
2025-05-23 11:30:00,72.73,72.89,72.73,72.75,401154.0,72.1469,72.3056,72.1469,72.1668,401154.0
2025-05-23 12:00:00,72.75,72.86,72.71,72.84,605101.0,72.1668,72.2759,72.1271,72.256,605101.0
2025-05-23 12:30:00,72.84,72.89,72.76,72.86,409180.0,72.256,72.3056,72.1767,72.2759,409180.0
2025-05-23 13:00:00,72.85,73.01,72.81,73.01,513685.0,72.266,72.4247,72.2263,72.4247,513685.0
2025-05-23 13:30:00,73.0,73.1,72.98,73.05,423530.0,72.4148,72.514,72.3949,72.4644,423530.0
2025-05-23 14:00:00,73.06,73.14,72.98,72.99,240871.0,72.4743,72.5536,72.3949,72.4048,240871.0
2025-05-23 14:30:00,73.01,73.08,72.98,72.98,100548.0,72.4247,72.4941,72.3949,72.3949,100548.0
2025-05-23 15:00:00,72.98,73.07,72.93,72.95,213120.0,72.3949,72.4842,72.3453,72.3652,213120.0
2025-05-23 15:30:00,72.95,73.05,72.88,73.04,1991634.0,72.3652,72.4644,72.2957,72.4544,1991634.0
2025-05-27 09:30:00,74.5,74.67,74.37,74.58,774240.0,73.9027,74.0714,73.7738,73.9821,774240.0
2025-05-27 10:00:00,74.59,74.74,74.55,74.7,336593.0,73.992,74.1408,73.9523,74.1011,336593.0
2025-05-27 10:30:00,74.7,74.77,74.61,74.71,366990.0,74.1011,74.1706,74.0119,74.1111,366990.0
2025-05-27 11:00:00,74.72,74.81,74.71,74.8,161845.0,74.121,74.2103,74.1111,74.2003,161845.0
2025-05-27 11:30:00,74.78,74.83,74.7,74.8,413828.0,74.1805,74.2301,74.1011,74.2003,413828.0
2025-05-27 12:00:00,74.8,74.94,74.79,74.9,534391.0,74.2003,74.3392,74.1904,74.2995,534391.0
2025-05-27 12:30:00,74.9,74.95,74.85,74.88,403099.0,74.2995,74.3491,74.2499,74.2797,403099.0
2025-05-27 13:00:00,74.88,74.92,74.85,74.87,132962.0,74.2797,74.3194,74.2499,74.2698,132962.0
2025-05-27 13:30:00,74.86,74.97,74.84,74.95,232878.0,74.2599,74.369,74.24,74.3491,232878.0
2025-05-27 14:00:00,74.95,74.98,74.92,74.94,270893.0,74.3491,74.3789,74.3194,74.3392,270893.0
2025-05-27 14:30:00,74.95,74.97,74.92,74.95,266194.0,74.3491,74.369,74.3194,74.3491,266194.0
2025-05-27 15:00:00,74.94,74.96,74.86,74.87,220963.0,74.3392,74.3591,74.2599,74.2698,220963.0
2025-05-27 15:30:00,74.87,74.97,74.82,74.96,1026988.0,74.2698,74.369,74.2202,74.3591,1026988.0
2025-05-28 09:30:00,73.79,73.84,73.61,73.65,917738.0,73.1984,73.248,73.0199,73.0596,917738.0
2025-05-28 10:00:00,73.66,73.77,73.65,73.73,264404.0,73.0695,73.1786,73.0596,73.1389,264404.0
2025-05-28 10:30:00,73.73,73.75,73.6,73.65,682930.0,73.1389,73.1588,73.01,73.0596,682930.0
2025-05-28 11:00:00,73.65,73.71,73.57,73.59,200398.0,73.0596,73.1191,72.9802,73.0,200398.0
2025-05-28 11:30:00,73.59,73.62,73.52,73.53,284442.0,73.0,73.0298,72.9306,72.9405,284442.0
2025-05-28 12:00:00,73.52,73.64,73.51,73.64,419835.0,72.9306,73.0496,72.9207,73.0496,419835.0
2025-05-28 12:30:00,73.64,73.66,73.59,73.65,294242.0,73.0496,73.0695,73.0,73.0596,294242.0
2025-05-28 13:00:00,73.65,73.76,73.62,73.7,198156.0,73.0596,73.1687,73.0298,73.1092,198156.0
2025-05-28 13:30:00,73.7,73.7,73.65,73.65,193867.0,73.1092,73.1092,73.0596,73.0596,193867.0
2025-05-28 14:00:00,73.65,73.71,73.64,73.66,117249.0,73.0596,73.1191,73.0496,73.0695,117249.0
2025-05-28 14:30:00,73.66,73.69,73.55,73.67,349314.0,73.0695,73.0992,72.9604,73.0794,349314.0
2025-05-28 15:00:00,73.67,73.74,73.65,73.67,363737.0,73.0794,73.1488,73.0596,73.0794,363737.0
2025-05-28 15:30:00,73.67,73.68,73.52,73.62,776972.0,73.0794,73.0893,72.9306,73.0298,776972.0
2025-05-29 09:30:00,74.03,74.03,73.68,73.75,230617.0,73.4365,73.4365,73.0893,73.1588,230617.0
2025-05-29 10:00:00,73.76,73.8,73.59,73.72,279514.0,73.1687,73.2084,73.0,73.129,279514.0
2025-05-29 10:30:00,73.72,73.86,73.65,73.83,279907.0,73.129,73.2679,73.0596,73.2381,279907.0
2025-05-29 11:00:00,73.83,73.99,73.78,73.98,150279.0,73.2381,73.3968,73.1885,73.3869,150279.0
2025-05-29 11:30:00,73.98,74.0,73.7,73.75,258761.0,73.3869,73.4068,73.1092,73.1588,258761.0
2025-05-29 12:00:00,73.75,73.92,73.69,73.88,204620.0,73.1588,73.3274,73.0992,73.2877,204620.0
2025-05-29 12:30:00,73.88,73.97,73.87,73.92,153682.0,73.2877,73.377,73.2778,73.3274,153682.0
2025-05-29 13:00:00,73.92,73.98,73.83,73.84,144909.0,73.3274,73.3869,73.2381,73.248,144909.0
2025-05-29 13:30:00,73.84,73.99,73.84,73.94,159180.0,73.248,73.3968,73.248,73.3472,159180.0
2025-05-29 14:00:00,73.93,74.05,73.92,73.94,119980.0,73.3373,73.4563,73.3274,73.3472,119980.0
2025-05-29 14:30:00,73.94,74.05,73.94,73.99,150237.0,73.3472,73.4563,73.3472,73.3968,150237.0
2025-05-29 15:00:00,73.98,74.04,73.93,73.97,295518.0,73.3869,73.4464,73.3373,73.377,295518.0
2025-05-29 15:30:00,73.97,74.05,73.94,74.01,292917.0,73.377,73.4563,73.3472,73.4167,292917.0
2025-05-30 09:30:00,74.11,74.11,73.87,73.88,631424.0,73.5159,73.5159,73.2778,73.2877,631424.0
2025-05-30 10:00:00,73.9,74.19,73.9,74.15,270260.0,73.3076,73.5952,73.3076,73.5555,270260.0
2025-05-30 10:30:00,74.14,74.17,73.87,73.89,493078.0,73.5456,73.5754,73.2778,73.2976,493078.0
2025-05-30 11:00:00,73.9,74.1,73.89,73.95,401107.0,73.3076,73.5059,73.2976,73.3572,401107.0
2025-05-30 11:30:00,73.94,73.98,73.82,73.86,577728.0,73.3472,73.3869,73.2282,73.2679,577728.0
2025-05-30 12:00:00,73.86,73.99,73.68,73.73,380638.0,73.2679,73.3968,73.0893,73.1389,380638.0
2025-05-30 12:30:00,73.73,73.74,73.53,73.63,413784.0,73.1389,73.1488,72.9405,73.0397,413784.0
2025-05-30 13:00:00,73.62,73.76,73.59,73.72,366568.0,73.0298,73.1687,73.0,73.129,366568.0
2025-05-30 13:30:00,73.73,73.82,73.7,73.72,189569.0,73.1389,73.2282,73.1092,73.129,189569.0
2025-05-30 14:00:00,73.72,73.97,73.72,73.93,330538.0,73.129,73.377,73.129,73.3373,330538.0
2025-05-30 14:30:00,73.94,73.95,73.88,73.94,122319.0,73.3472,73.3572,73.2877,73.3472,122319.0
2025-05-30 15:00:00,73.93,74.07,73.93,74.03,316929.0,73.3373,73.4762,73.3373,73.4365,316929.0
2025-05-30 15:30:00,74.03,74.16,73.98,74.09,928922.0,73.4365,73.5655,73.3869,73.496,928922.0
2025-06-02 09:30:00,74.43,74.52,74.22,74.25,443724.0,73.8333,73.9226,73.625,73.6547,443724.0
2025-06-02 10:00:00,74.26,74.56,74.14,74.55,764323.0,73.6647,73.9623,73.5456,73.9523,764323.0
2025-06-02 10:30:00,74.55,74.66,74.5,74.56,805835.0,73.9523,74.0615,73.9027,73.9623,805835.0
2025-06-02 11:00:00,74.56,74.71,74.53,74.63,604185.0,73.9623,74.1111,73.9325,74.0317,604185.0
2025-06-02 11:30:00,74.64,74.68,74.56,74.65,365300.0,74.0416,74.0813,73.9623,74.0515,365300.0
2025-06-02 12:00:00,74.64,74.66,74.6,74.62,144089.0,74.0416,74.0615,74.0019,74.0218,144089.0
2025-06-02 12:30:00,74.62,74.69,74.58,74.69,149856.0,74.0218,74.0912,73.9821,74.0912,149856.0
2025-06-02 13:00:00,74.69,74.74,74.62,74.62,136137.0,74.0912,74.1408,74.0218,74.0218,136137.0
2025-06-02 13:30:00,74.63,74.66,74.59,74.64,615176.0,74.0317,74.0615,73.992,74.0416,615176.0
2025-06-02 14:00:00,74.64,74.81,74.6,74.81,269952.0,74.0416,74.2103,74.0019,74.2103,269952.0
2025-06-02 14:30:00,74.8,74.91,74.77,74.9,271539.0,74.2003,74.3095,74.1706,74.2995,271539.0
2025-06-02 15:00:00,74.9,74.98,74.88,74.97,418822.0,74.2995,74.3789,74.2797,74.369,418822.0
2025-06-02 15:30:00,74.97,75.05,74.92,75.04,718694.0,74.369,74.4483,74.3194,74.4384,718694.0
2025-06-03 09:30:00,74.21,74.29,74.08,74.11,280403.0,73.6151,73.6944,73.4861,73.5159,280403.0
2025-06-03 10:00:00,74.11,74.22,73.94,74.22,188494.0,73.5159,73.625,73.3472,73.625,188494.0
2025-06-03 10:30:00,74.22,74.24,74.13,74.22,530265.0,73.625,73.6448,73.5357,73.625,530265.0
2025-06-03 11:00:00,74.22,74.26,74.19,74.23,312086.0,73.625,73.6647,73.5952,73.6349,312086.0
2025-06-03 11:30:00,74.23,74.29,74.2,74.25,166430.0,73.6349,73.6944,73.6051,73.6547,166430.0
2025-06-03 12:00:00,74.26,74.27,74.19,74.22,144032.0,73.6647,73.6746,73.5952,73.625,144032.0
2025-06-03 12:30:00,74.21,74.22,74.15,74.2,126724.0,73.6151,73.625,73.5555,73.6051,126724.0
2025-06-03 13:00:00,74.21,74.26,74.2,74.25,104484.0,73.6151,73.6647,73.6051,73.6547,104484.0
2025-06-03 13:30:00,74.25,74.28,74.22,74.24,275390.0,73.6547,73.6845,73.625,73.6448,275390.0
2025-06-03 14:00:00,74.24,74.25,74.14,74.22,318230.0,73.6448,73.6547,73.5456,73.625,318230.0
2025-06-03 14:30:00,74.22,74.24,74.2,74.23,79532.0,73.625,73.6448,73.6051,73.6349,79532.0
2025-06-03 15:00:00,74.23,74.24,74.2,74.22,104882.0,73.6349,73.6448,73.6051,73.625,104882.0
2025-06-03 15:30:00,74.22,74.26,74.13,74.14,414252.0,73.625,73.6647,73.5357,73.5456,414252.0
2025-06-04 09:30:00,73.92,73.99,73.9,73.94,798253.0,73.3274,73.3968,73.3076,73.3472,798253.0
2025-06-04 10:00:00,73.91,74.14,73.84,74.13,277705.0,73.3175,73.5456,73.248,73.5357,277705.0
2025-06-04 10:30:00,74.13,74.19,74.08,74.12,231274.0,73.5357,73.5952,73.4861,73.5258,231274.0
2025-06-04 11:00:00,74.13,74.14,74.05,74.05,304112.0,73.5357,73.5456,73.4563,73.4563,304112.0
2025-06-04 11:30:00,74.05,74.13,74.0,74.07,284317.0,73.4563,73.5357,73.4068,73.4762,284317.0
2025-06-04 12:00:00,74.08,74.12,74.06,74.09,555361.0,73.4861,73.5258,73.4663,73.496,555361.0
2025-06-04 12:30:00,74.09,74.2,74.08,74.2,228312.0,73.496,73.6051,73.4861,73.6051,228312.0
2025-06-04 13:00:00,74.19,74.25,74.17,74.23,347036.0,73.5952,73.6547,73.5754,73.6349,347036.0
2025-06-04 13:30:00,74.23,74.3,74.22,74.23,301495.0,73.6349,73.7043,73.625,73.6349,301495.0
2025-06-04 14:00:00,74.23,74.28,74.2,74.23,190069.0,73.6349,73.6845,73.6051,73.6349,190069.0
2025-06-04 14:30:00,74.23,74.23,74.12,74.14,188843.0,73.6349,73.6349,73.5258,73.5456,188843.0
2025-06-04 15:00:00,74.14,74.19,74.11,74.17,516100.0,73.5456,73.5952,73.5159,73.5754,516100.0
2025-06-04 15:30:00,74.17,74.18,74.08,74.09,855759.0,73.5754,73.5853,73.4861,73.496,855759.0
2025-06-05 09:30:00,73.57,73.57,73.25,73.31,501788.0,72.9802,72.9802,72.6628,72.7223,501788.0
2025-06-05 10:00:00,73.3,73.47,73.3,73.45,316520.0,72.7124,72.881,72.7124,72.8612,316520.0
2025-06-05 10:30:00,73.46,73.6,73.35,73.56,689839.0,72.8711,73.01,72.762,72.9703,689839.0
2025-06-05 11:00:00,73.56,73.6,73.47,73.54,270660.0,72.9703,73.01,72.881,72.9504,270660.0
2025-06-05 11:30:00,73.53,73.54,73.38,73.45,215970.0,72.9405,72.9504,72.7917,72.8612,215970.0
2025-06-05 12:00:00,73.45,73.49,73.39,73.48,272930.0,72.8612,72.9008,72.8016,72.8909,272930.0
2025-06-05 12:30:00,73.48,73.49,73.3,73.34,188449.0,72.8909,72.9008,72.7124,72.752,188449.0
2025-06-05 13:00:00,73.34,73.46,73.33,73.43,144394.0,72.752,72.8711,72.7421,72.8413,144394.0
2025-06-05 13:30:00,73.43,73.45,73.39,73.44,131450.0,72.8413,72.8612,72.8016,72.8512,131450.0
2025-06-05 14:00:00,73.44,73.44,73.27,73.4,240763.0,72.8512,72.8512,72.6826,72.8116,240763.0
2025-06-05 14:30:00,73.4,73.45,73.39,73.41,592065.0,72.8116,72.8612,72.8016,72.8215,592065.0
2025-06-05 15:00:00,73.41,73.42,73.19,73.27,469012.0,72.8215,72.8314,72.6032,72.6826,469012.0
2025-06-05 15:30:00,73.28,73.41,73.27,73.39,679592.0,72.6925,72.8215,72.6826,72.8016,679592.0
2025-06-06 09:30:00,73.9,74.0,73.83,73.93,1008245.0,73.3076,73.4068,73.2381,73.3373,1008245.0
2025-06-06 10:00:00,73.94,73.95,73.81,73.93,242817.0,73.3472,73.3572,73.2183,73.3373,242817.0
2025-06-06 10:30:00,73.92,73.96,73.82,73.83,184282.0,73.3274,73.3671,73.2282,73.2381,184282.0
2025-06-06 11:00:00,73.84,73.9,73.71,73.76,373853.0,73.248,73.3076,73.1191,73.1687,373853.0
2025-06-06 11:30:00,73.76,73.87,73.75,73.81,132391.0,73.1687,73.2778,73.1588,73.2183,132391.0
2025-06-06 12:00:00,73.81,73.87,73.78,73.78,200040.0,73.2183,73.2778,73.1885,73.1885,200040.0
2025-06-06 12:30:00,73.77,73.8,73.65,73.7,132621.0,73.1786,73.2084,73.0596,73.1092,132621.0
2025-06-06 13:00:00,73.69,73.73,73.63,73.7,106126.0,73.0992,73.1389,73.0397,73.1092,106126.0
2025-06-06 13:30:00,73.69,73.75,73.68,73.74,56788.0,73.0992,73.1588,73.0893,73.1488,56788.0
2025-06-06 14:00:00,73.73,73.8,73.73,73.78,68689.0,73.1389,73.2084,73.1389,73.1885,68689.0
2025-06-06 14:30:00,73.78,73.81,73.76,73.8,221045.0,73.1885,73.2183,73.1687,73.2084,221045.0
2025-06-06 15:00:00,73.8,73.83,73.79,73.8,96620.0,73.2084,73.2381,73.1984,73.2084,96620.0
2025-06-06 15:30:00,73.79,73.89,73.78,73.82,426473.0,73.1984,73.2976,73.1885,73.2282,426473.0
2025-06-09 09:30:00,74.0,74.02,73.93,73.98,174133.0,73.4068,73.4266,73.3373,73.3869,174133.0
2025-06-09 10:00:00,73.99,74.06,73.99,74.03,72566.0,73.3968,73.4663,73.3968,73.4365,72566.0
2025-06-09 10:30:00,74.03,74.09,73.95,73.98,230634.0,73.4365,73.496,73.3572,73.3869,230634.0
2025-06-09 11:00:00,73.98,74.04,73.97,74.0,617066.0,73.3869,73.4464,73.377,73.4068,617066.0
2025-06-09 11:30:00,74.01,74.05,74.0,74.03,132719.0,73.4167,73.4563,73.4068,73.4365,132719.0
2025-06-09 12:00:00,74.04,74.04,73.99,74.03,110841.0,73.4464,73.4464,73.3968,73.4365,110841.0
2025-06-09 12:30:00,74.02,74.08,74.0,74.04,495801.0,73.4266,73.4861,73.4068,73.4464,495801.0
2025-06-09 13:00:00,74.04,74.13,74.03,74.1,97148.0,73.4464,73.5357,73.4365,73.5059,97148.0
2025-06-09 13:30:00,74.1,74.13,74.08,74.08,197698.0,73.5059,73.5357,73.4861,73.4861,197698.0
2025-06-09 14:00:00,74.08,74.13,74.07,74.11,136807.0,73.4861,73.5357,73.4762,73.5159,136807.0
2025-06-09 14:30:00,74.11,74.13,74.05,74.06,98692.0,73.5159,73.5357,73.4563,73.4663,98692.0
2025-06-09 15:00:00,74.06,74.09,74.02,74.05,280756.0,73.4663,73.496,73.4266,73.4563,280756.0
2025-06-09 15:30:00,74.05,74.05,73.88,73.91,680303.0,73.4563,73.4563,73.2877,73.3175,680303.0
2025-06-10 09:30:00,74.01,74.01,73.79,73.8,261239.0,73.4167,73.4167,73.1984,73.2084,261239.0
2025-06-10 10:00:00,73.8,73.89,73.79,73.87,198194.0,73.2084,73.2976,73.1984,73.2778,198194.0
2025-06-10 10:30:00,73.87,73.87,73.75,73.76,211123.0,73.2778,73.2778,73.1588,73.1687,211123.0
2025-06-10 11:00:00,73.77,73.81,73.72,73.81,241211.0,73.1786,73.2183,73.129,73.2183,241211.0
2025-06-10 11:30:00,73.8,73.81,73.66,73.77,346418.0,73.2084,73.2183,73.0695,73.1786,346418.0
2025-06-10 12:00:00,73.77,73.82,73.77,73.8,199873.0,73.1786,73.2282,73.1786,73.2084,199873.0
2025-06-10 12:30:00,73.81,73.84,73.78,73.81,112855.0,73.2183,73.248,73.1885,73.2183,112855.0
2025-06-10 13:00:00,73.81,73.85,73.76,73.78,113714.0,73.2183,73.258,73.1687,73.1885,113714.0
2025-06-10 13:30:00,73.78,73.81,73.72,73.73,137140.0,73.1885,73.2183,73.129,73.1389,137140.0
2025-06-10 14:00:00,73.73,73.74,73.65,73.67,269051.0,73.1389,73.1488,73.0596,73.0794,269051.0
2025-06-10 14:30:00,73.68,73.83,73.68,73.8,198703.0,73.0893,73.2381,73.0893,73.2084,198703.0
2025-06-10 15:00:00,73.81,73.9,73.8,73.87,204357.0,73.2183,73.3076,73.2084,73.2778,204357.0
2025-06-10 15:30:00,73.87,73.9,73.84,73.87,493544.0,73.2778,73.3076,73.248,73.2778,493544.0
2025-06-11 09:30:00,73.94,73.99,73.78,73.96,204175.0,73.3472,73.3968,73.1885,73.3671,204175.0
2025-06-11 10:00:00,73.96,73.98,73.88,73.92,241400.0,73.3671,73.3869,73.2877,73.3274,241400.0
2025-06-11 10:30:00,73.92,73.99,73.91,73.92,126508.0,73.3274,73.3968,73.3175,73.3274,126508.0
2025-06-11 11:00:00,73.92,73.95,73.88,73.92,257648.0,73.3274,73.3572,73.2877,73.3274,257648.0
2025-06-11 11:30:00,73.92,74.08,73.9,74.02,321788.0,73.3274,73.4861,73.3076,73.4266,321788.0
2025-06-11 12:00:00,74.02,74.04,73.91,74.01,98281.0,73.4266,73.4464,73.3175,73.4167,98281.0
2025-06-11 12:30:00,74.01,74.03,73.89,73.91,142815.0,73.4167,73.4365,73.2976,73.3175,142815.0
2025-06-11 13:00:00,73.9,74.02,73.89,73.98,71623.0,73.3076,73.4266,73.2976,73.3869,71623.0
2025-06-11 13:30:00,73.98,73.99,73.92,73.93,85286.0,73.3869,73.3968,73.3274,73.3373,85286.0
2025-06-11 14:00:00,73.93,73.97,73.76,73.81,411580.0,73.3373,73.377,73.1687,73.2183,411580.0
2025-06-11 14:30:00,73.81,73.91,73.77,73.81,234551.0,73.2183,73.3175,73.1786,73.2183,234551.0
2025-06-11 15:00:00,73.81,73.83,73.73,73.75,357479.0,73.2183,73.2381,73.1389,73.1588,357479.0
2025-06-11 15:30:00,73.73,73.77,73.64,73.67,814650.0,73.1389,73.1786,73.0496,73.0794,814650.0
2025-06-12 09:30:00,74.14,74.23,74.06,74.11,214392.0,73.5456,73.6349,73.4663,73.5159,214392.0
2025-06-12 10:00:00,74.11,74.29,74.08,74.26,165797.0,73.5159,73.6944,73.4861,73.6647,165797.0
2025-06-12 10:30:00,74.27,74.31,74.2,74.2,179366.0,73.6746,73.7143,73.6051,73.6051,179366.0
2025-06-12 11:00:00,74.21,74.25,74.09,74.13,200103.0,73.6151,73.6547,73.496,73.5357,200103.0
2025-06-12 11:30:00,74.13,74.17,74.07,74.11,163035.0,73.5357,73.5754,73.4762,73.5159,163035.0
2025-06-12 12:00:00,74.11,74.17,74.08,74.16,419949.0,73.5159,73.5754,73.4861,73.5655,419949.0
2025-06-12 12:30:00,74.15,74.19,74.09,74.14,640821.0,73.5555,73.5952,73.496,73.5456,640821.0
2025-06-12 13:00:00,74.15,74.2,74.11,74.14,85612.0,73.5555,73.6051,73.5159,73.5456,85612.0
2025-06-12 13:30:00,74.14,74.23,74.14,74.21,66137.0,73.5456,73.6349,73.5456,73.6151,66137.0
2025-06-12 14:00:00,74.21,74.22,74.17,74.19,52766.0,73.6151,73.625,73.5754,73.5952,52766.0
2025-06-12 14:30:00,74.17,74.21,74.15,74.2,76434.0,73.5754,73.6151,73.5555,73.6051,76434.0
2025-06-12 15:00:00,74.2,74.22,74.16,74.19,104504.0,73.6051,73.625,73.5655,73.5952,104504.0
2025-06-12 15:30:00,74.19,74.24,74.16,74.22,222321.0,73.5952,73.6448,73.5655,73.625,222321.0
2025-06-13 09:30:00,73.49,73.68,73.45,73.48,477120.0,72.9008,73.0893,72.8612,72.8909,477120.0
2025-06-13 10:00:00,73.48,73.61,73.48,73.54,125808.0,72.8909,73.0199,72.8909,72.9504,125808.0
2025-06-13 10:30:00,73.55,73.7,73.53,73.7,187183.0,72.9604,73.1092,72.9405,73.1092,187183.0
2025-06-13 11:00:00,73.7,73.86,73.68,73.86,200543.0,73.1092,73.2679,73.0893,73.2679,200543.0
2025-06-13 11:30:00,73.85,73.91,73.84,73.86,237301.0,73.258,73.3175,73.248,73.2679,237301.0
2025-06-13 12:00:00,73.87,73.95,73.84,73.88,90208.0,73.2778,73.3572,73.248,73.2877,90208.0
2025-06-13 12:30:00,73.89,73.92,73.84,73.89,50646.0,73.2976,73.3274,73.248,73.2976,50646.0
2025-06-13 13:00:00,73.88,73.88,73.75,73.76,103998.0,73.2877,73.2877,73.1588,73.1687,103998.0
2025-06-13 13:30:00,73.74,73.78,73.67,73.75,120678.0,73.1488,73.1885,73.0794,73.1588,120678.0
2025-06-13 14:00:00,73.75,73.78,73.59,73.6,470670.0,73.1588,73.1885,73.0,73.01,470670.0
2025-06-13 14:30:00,73.6,73.6,73.48,73.59,292202.0,73.01,73.01,72.8909,73.0,292202.0
2025-06-13 15:00:00,73.59,73.62,73.5,73.51,360159.0,73.0,73.0298,72.9108,72.9207,360159.0
2025-06-13 15:30:00,73.51,73.62,73.43,73.61,460209.0,72.9207,73.0298,72.8413,73.0199,460209.0
2025-06-16 09:30:00,73.31,73.53,73.31,73.53,326160.0,73.31,73.53,73.31,73.53,326160.0
2025-06-16 10:00:00,73.52,73.67,73.52,73.66,222819.0,73.52,73.67,73.52,73.66,222819.0
2025-06-16 10:30:00,73.66,73.73,73.58,73.61,150752.0,73.66,73.73,73.58,73.61,150752.0
2025-06-16 11:00:00,73.61,73.62,73.54,73.55,117277.0,73.61,73.62,73.54,73.55,117277.0
2025-06-16 11:30:00,73.56,73.66,73.55,73.58,327501.0,73.56,73.66,73.55,73.58,327501.0
2025-06-16 12:00:00,73.58,73.59,73.49,73.49,132021.0,73.58,73.59,73.49,73.49,132021.0
2025-06-16 12:30:00,73.49,73.5,73.43,73.45,126880.0,73.49,73.5,73.43,73.45,126880.0
2025-06-16 13:00:00,73.45,73.47,73.36,73.4,99525.0,73.45,73.47,73.36,73.4,99525.0
2025-06-16 13:30:00,73.42,73.44,73.33,73.34,144573.0,73.42,73.44,73.33,73.34,144573.0
2025-06-16 14:00:00,73.34,73.37,73.32,73.33,56550.0,73.34,73.37,73.32,73.33,56550.0
2025-06-16 14:30:00,73.33,73.34,73.25,73.28,100719.0,73.33,73.34,73.25,73.28,100719.0
2025-06-16 15:00:00,73.28,73.28,73.18,73.21,234541.0,73.28,73.28,73.18,73.21,234541.0
2025-06-16 15:30:00,73.21,73.22,73.1,73.14,690994.0,73.21,73.22,73.1,73.14,690994.0
2025-06-17 09:30:00,72.7,72.76,72.64,72.74,422580.0,72.7,72.76,72.64,72.74,422580.0
2025-06-17 10:00:00,72.74,72.78,72.64,72.65,237515.0,72.74,72.78,72.64,72.65,237515.0
2025-06-17 10:30:00,72.65,72.67,72.51,72.53,264256.0,72.65,72.67,72.51,72.53,264256.0
2025-06-17 11:00:00,72.53,72.64,72.51,72.53,211766.0,72.53,72.64,72.51,72.53,211766.0
2025-06-17 11:30:00,72.54,72.63,72.52,72.61,271238.0,72.54,72.63,72.52,72.61,271238.0
2025-06-17 12:00:00,72.61,72.74,72.61,72.67,191881.0,72.61,72.74,72.61,72.67,191881.0
2025-06-17 12:30:00,72.66,72.71,72.44,72.46,201295.0,72.66,72.71,72.44,72.46,201295.0
2025-06-17 13:00:00,72.46,72.48,72.37,72.39,275059.0,72.46,72.48,72.37,72.39,275059.0
2025-06-17 13:30:00,72.38,72.44,72.24,72.27,290608.0,72.38,72.44,72.24,72.27,290608.0
2025-06-17 14:00:00,72.26,72.3,72.2,72.25,393887.0,72.26,72.3,72.2,72.25,393887.0
2025-06-17 14:30:00,72.25,72.31,72.22,72.27,150566.0,72.25,72.31,72.22,72.27,150566.0
2025-06-17 15:00:00,72.28,72.33,72.25,72.31,158693.0,72.28,72.33,72.25,72.31,158693.0
2025-06-17 15:30:00,72.31,72.32,72.2,72.29,749009.0,72.31,72.32,72.2,72.29,749009.0
2025-06-18 09:30:00,73.19,73.23,73.08,73.13,442072.0,73.19,73.23,73.08,73.13,442072.0
2025-06-18 10:00:00,73.13,73.37,73.1,73.36,419051.0,73.13,73.37,73.1,73.36,419051.0
2025-06-18 10:30:00,73.36,73.42,73.34,73.37,343640.0,73.36,73.42,73.34,73.37,343640.0
2025-06-18 11:00:00,73.37,73.39,73.32,73.37,136403.0,73.37,73.39,73.32,73.37,136403.0
2025-06-18 11:30:00,73.37,73.41,73.32,73.33,185801.0,73.37,73.41,73.32,73.33,185801.0
2025-06-18 12:00:00,73.34,73.39,73.27,73.28,111312.0,73.34,73.39,73.27,73.28,111312.0
2025-06-18 12:30:00,73.28,73.31,73.26,73.26,113059.0,73.28,73.31,73.26,73.26,113059.0
2025-06-18 13:00:00,73.25,73.28,73.2,73.22,94306.0,73.25,73.28,73.2,73.22,94306.0
2025-06-18 13:30:00,73.21,73.27,73.13,73.19,203735.0,73.21,73.27,73.13,73.19,203735.0
2025-06-18 14:00:00,73.2,73.45,73.17,73.3,458082.0,73.2,73.45,73.17,73.3,458082.0
2025-06-18 14:30:00,73.31,73.44,72.97,73.01,455643.0,73.31,73.44,72.97,73.01,455643.0
2025-06-18 15:00:00,73.01,73.13,72.92,72.96,439556.0,73.01,73.13,72.92,72.96,439556.0
2025-06-18 15:30:00,72.95,73.12,72.93,73.06,693420.0,72.95,73.12,72.93,73.06,693420.0
2025-06-20 09:30:00,72.45,72.45,72.06,72.09,412615.0,72.45,72.45,72.06,72.09,412615.0
2025-06-20 10:00:00,72.09,72.14,72.0,72.06,427381.0,72.09,72.14,72.0,72.06,427381.0
2025-06-20 10:30:00,72.05,72.08,71.86,71.88,461704.0,72.05,72.08,71.86,71.88,461704.0
2025-06-20 11:00:00,71.87,71.98,71.83,71.91,273677.0,71.87,71.98,71.83,71.91,273677.0
2025-06-20 11:30:00,71.91,72.02,71.88,71.9,319100.0,71.91,72.02,71.88,71.9,319100.0
2025-06-20 12:00:00,71.9,71.96,71.85,71.95,166917.0,71.9,71.96,71.85,71.95,166917.0
2025-06-20 12:30:00,71.95,72.03,71.92,71.96,202447.0,71.95,72.03,71.92,71.96,202447.0
2025-06-20 13:00:00,71.95,72.0,71.82,71.83,214746.0,71.95,72.0,71.82,71.83,214746.0
2025-06-20 13:30:00,71.82,71.87,71.77,71.87,261187.0,71.82,71.87,71.77,71.87,261187.0
2025-06-20 14:00:00,71.87,71.96,71.86,71.94,126254.0,71.87,71.96,71.86,71.94,126254.0
2025-06-20 14:30:00,71.95,71.97,71.79,71.82,611166.0,71.95,71.97,71.79,71.82,611166.0
2025-06-20 15:00:00,71.82,71.9,71.82,71.86,383722.0,71.82,71.9,71.82,71.86,383722.0
2025-06-20 15:30:00,71.86,71.88,71.71,71.78,701675.0,71.86,71.88,71.71,71.78,701675.0