date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,53.04,53.05,52.89,52.94,969825.0,40.5992,40.6068,40.4843,40.5226,969825.0
2016-07-15 10:00:00,52.94,52.99,52.87,52.93,174025.0,40.5226,40.5609,40.469,40.515,174025.0
2016-07-15 10:30:00,52.94,52.98,52.9,52.95,292640.0,40.5226,40.5532,40.492,40.5303,292640.0
2016-07-15 11:00:00,52.95,52.97,52.84,52.91,104642.0,40.5303,40.5456,40.4461,40.4997,104642.0
2016-07-15 11:30:00,52.91,52.96,52.82,52.83,112637.0,40.4997,40.5379,40.4308,40.4384,112637.0
2016-07-15 12:00:00,52.84,52.88,52.79,52.82,82060.0,40.4461,40.4767,40.4078,40.4308,82060.0
2016-07-15 12:30:00,52.82,52.84,52.79,52.82,59976.0,40.4308,40.4461,40.4078,40.4308,59976.0
2016-07-15 13:00:00,52.84,52.88,52.82,52.85,69830.0,40.4461,40.4767,40.4308,40.4537,69830.0
2016-07-15 13:30:00,52.85,52.9,52.82,52.86,105569.0,40.4537,40.492,40.4308,40.4614,105569.0
2016-07-15 14:00:00,52.86,52.88,52.82,52.85,89677.0,40.4614,40.4767,40.4308,40.4537,89677.0
2016-07-15 14:30:00,52.86,52.91,52.84,52.89,83160.0,40.4614,40.4997,40.4461,40.4843,83160.0
2016-07-15 15:00:00,52.89,52.96,52.89,52.94,112594.0,40.4843,40.5379,40.4843,40.5226,112594.0
2016-07-15 15:30:00,52.95,52.98,52.88,52.89,315206.0,40.5303,40.5532,40.4767,40.4843,315206.0
2016-07-18 09:30:00,52.95,52.95,52.84,52.93,76082.0,40.5303,40.5303,40.4461,40.515,76082.0
2016-07-18 10:00:00,52.93,53.05,52.92,53.05,63689.0,40.515,40.6068,40.5073,40.6068,63689.0
2016-07-18 10:30:00,53.05,53.12,53.03,53.12,87891.0,40.6068,40.6604,40.5915,40.6604,87891.0
2016-07-18 11:00:00,53.12,53.19,53.12,53.13,96688.0,40.6604,40.714,40.6604,40.668,96688.0
2016-07-18 11:30:00,53.14,53.14,53.08,53.11,85930.0,40.6757,40.6757,40.6298,40.6527,85930.0
2016-07-18 12:00:00,53.1,53.12,53.06,53.07,79381.0,40.6451,40.6604,40.6145,40.6221,79381.0
2016-07-18 12:30:00,53.06,53.06,53.0,53.05,35168.0,40.6145,40.6145,40.5685,40.6068,35168.0
2016-07-18 13:00:00,53.04,53.12,53.04,53.1,87672.0,40.5992,40.6604,40.5992,40.6451,87672.0
2016-07-18 13:30:00,53.1,53.13,53.08,53.1,120527.0,40.6451,40.668,40.6298,40.6451,120527.0
2016-07-18 14:00:00,53.1,53.11,53.05,53.08,141199.0,40.6451,40.6527,40.6068,40.6298,141199.0
2016-07-18 14:30:00,53.08,53.09,53.05,53.06,50379.0,40.6298,40.6374,40.6068,40.6145,50379.0
2016-07-18 15:00:00,53.07,53.07,53.03,53.04,102291.0,40.6221,40.6221,40.5915,40.5992,102291.0
2016-07-18 15:30:00,53.05,53.07,53.03,53.05,89917.0,40.6068,40.6221,40.5915,40.6068,89917.0
2016-07-19 09:30:00,52.69,52.75,52.63,52.64,110994.0,40.3313,40.3772,40.2853,40.293,110994.0
2016-07-19 10:00:00,52.64,52.69,52.58,52.68,218550.0,40.293,40.3313,40.2471,40.3236,218550.0
2016-07-19 10:30:00,52.67,52.68,52.58,52.64,75060.0,40.3159,40.3236,40.2471,40.293,75060.0
2016-07-19 11:00:00,52.64,52.69,52.6,52.67,397582.0,40.293,40.3313,40.2624,40.3159,397582.0
2016-07-19 11:30:00,52.67,52.7,52.55,52.55,207520.0,40.3159,40.3389,40.2241,40.2241,207520.0
2016-07-19 12:00:00,52.55,52.59,52.52,52.58,100578.0,40.2241,40.2547,40.2011,40.2471,100578.0
2016-07-19 12:30:00,52.58,52.6,52.55,52.59,62132.0,40.2471,40.2624,40.2241,40.2547,62132.0
2016-07-19 13:00:00,52.59,52.59,52.52,52.54,64644.0,40.2547,40.2547,40.2011,40.2164,64644.0
2016-07-19 13:30:00,52.54,52.56,52.5,52.5,93674.0,40.2164,40.2317,40.1858,40.1858,93674.0
2016-07-19 14:00:00,52.51,52.56,52.5,52.55,108913.0,40.1935,40.2317,40.1858,40.2241,108913.0
2016-07-19 14:30:00,52.55,52.57,52.52,52.55,109010.0,40.2241,40.2394,40.2011,40.2241,109010.0
2016-07-19 15:00:00,52.55,52.6,52.54,52.59,116001.0,40.2241,40.2624,40.2164,40.2547,116001.0
2016-07-19 15:30:00,52.59,52.65,52.58,52.64,121022.0,40.2547,40.3006,40.2471,40.293,121022.0
2016-07-20 09:30:00,53.03,53.03,52.89,52.94,332724.0,40.5915,40.5915,40.4843,40.5226,332724.0
2016-07-20 10:00:00,52.94,53.1,52.93,53.06,184703.0,40.5226,40.6451,40.515,40.6145,184703.0
2016-07-20 10:30:00,53.07,53.17,53.04,53.13,89220.0,40.6221,40.6987,40.5992,40.668,89220.0
2016-07-20 11:00:00,53.14,53.17,53.07,53.16,61399.0,40.6757,40.6987,40.6221,40.691,61399.0
2016-07-20 11:30:00,53.16,53.16,53.06,53.07,54330.0,40.691,40.691,40.6145,40.6221,54330.0
2016-07-20 12:00:00,53.08,53.1,53.03,53.08,31807.0,40.6298,40.6451,40.5915,40.6298,31807.0
2016-07-20 12:30:00,53.08,53.09,53.05,53.09,20161.0,40.6298,40.6374,40.6068,40.6374,20161.0
2016-07-20 13:00:00,53.09,53.12,53.07,53.11,64033.0,40.6374,40.6604,40.6221,40.6527,64033.0
2016-07-20 13:30:00,53.11,53.12,53.06,53.08,91829.0,40.6527,40.6604,40.6145,40.6298,91829.0
2016-07-20 14:00:00,53.08,53.11,53.07,53.08,105726.0,40.6298,40.6527,40.6221,40.6298,105726.0
2016-07-20 14:30:00,53.07,53.1,53.05,53.08,70478.0,40.6221,40.6451,40.6068,40.6298,70478.0
2016-07-20 15:00:00,53.07,53.13,53.06,53.12,46387.0,40.6221,40.668,40.6145,40.6604,46387.0
2016-07-20 15:30:00,53.12,53.16,53.09,53.09,152927.0,40.6604,40.691,40.6374,40.6374,152927.0
2016-07-21 09:30:00,52.9,53.1,52.88,52.98,96089.0,40.492,40.6451,40.4767,40.5532,96089.0
2016-07-21 10:00:00,52.97,53.09,52.95,53.01,79204.0,40.5456,40.6374,40.5303,40.5762,79204.0
2016-07-21 10:30:00,53.01,53.12,52.98,53.09,243831.0,40.5762,40.6604,40.5532,40.6374,243831.0
2016-07-21 11:00:00,53.1,53.12,53.03,53.03,83723.0,40.6451,40.6604,40.5915,40.5915,83723.0
2016-07-21 11:30:00,53.04,53.04,52.88,52.94,94675.0,40.5992,40.5992,40.4767,40.5226,94675.0
2016-07-21 12:00:00,52.94,52.98,52.88,52.93,155417.0,40.5226,40.5532,40.4767,40.515,155417.0
2016-07-21 12:30:00,52.93,52.95,52.87,52.9,65243.0,40.515,40.5303,40.469,40.492,65243.0
2016-07-21 13:00:00,52.9,52.93,52.86,52.91,52558.0,40.492,40.515,40.4614,40.4997,52558.0
2016-07-21 13:30:00,52.91,52.93,52.83,52.88,72207.0,40.4997,40.515,40.4384,40.4767,72207.0
2016-07-21 14:00:00,52.88,52.89,52.83,52.87,112394.0,40.4767,40.4843,40.4384,40.469,112394.0
2016-07-21 14:30:00,52.87,52.89,52.82,52.83,95091.0,40.469,40.4843,40.4308,40.4384,95091.0
2016-07-21 15:00:00,52.82,52.88,52.8,52.88,139291.0,40.4308,40.4767,40.4155,40.4767,139291.0
2016-07-21 15:30:00,52.89,52.95,52.88,52.89,158444.0,40.4843,40.5303,40.4767,40.4843,158444.0
2016-07-22 09:30:00,53.04,53.04,52.92,52.93,108620.0,40.5992,40.5992,40.5073,40.515,108620.0
2016-07-22 10:00:00,52.93,53.02,52.93,52.95,141045.0,40.515,40.5839,40.515,40.5303,141045.0
2016-07-22 10:30:00,52.95,52.99,52.93,52.94,66563.0,40.5303,40.5609,40.515,40.5226,66563.0
2016-07-22 11:00:00,52.95,52.95,52.84,52.86,266314.0,40.5303,40.5303,40.4461,40.4614,266314.0
2016-07-22 11:30:00,52.86,52.95,52.85,52.93,53644.0,40.4614,40.5303,40.4537,40.515,53644.0
2016-07-22 12:00:00,52.94,52.98,52.92,52.97,38043.0,40.5226,40.5532,40.5073,40.5456,38043.0
2016-07-22 12:30:00,52.96,52.98,52.94,52.95,34605.0,40.5379,40.5532,40.5226,40.5303,34605.0
2016-07-22 13:00:00,52.94,52.95,52.91,52.93,51588.0,40.5226,40.5303,40.4997,40.515,51588.0
2016-07-22 13:30:00,52.93,52.96,52.89,52.94,77084.0,40.515,40.5379,40.4843,40.5226,77084.0
2016-07-22 14:00:00,52.94,52.96,52.91,52.94,86422.0,40.5226,40.5379,40.4997,40.5226,86422.0
2016-07-22 14:30:00,52.93,52.96,52.91,52.95,59204.0,40.515,40.5379,40.4997,40.5303,59204.0
2016-07-22 15:00:00,52.94,52.98,52.92,52.95,71523.0,40.5226,40.5532,40.5073,40.5303,71523.0
2016-07-22 15:30:00,52.95,52.99,52.94,52.98,187624.0,40.5303,40.5609,40.5226,40.5532,187624.0
2016-07-25 09:30:00,53.06,53.07,52.96,52.96,65476.0,40.6145,40.6221,40.5379,40.5379,65476.0
2016-07-25 10:00:00,52.96,52.98,52.82,52.86,84657.0,40.5379,40.5532,40.4308,40.4614,84657.0
2016-07-25 10:30:00,52.85,52.89,52.83,52.85,53767.0,40.4537,40.4843,40.4384,40.4537,53767.0
2016-07-25 11:00:00,52.84,52.89,52.81,52.86,43507.0,40.4461,40.4843,40.4231,40.4614,43507.0
2016-07-25 11:30:00,52.86,52.92,52.85,52.87,85629.0,40.4614,40.5073,40.4537,40.469,85629.0
2016-07-25 12:00:00,52.87,52.89,52.83,52.84,66447.0,40.469,40.4843,40.4384,40.4461,66447.0
2016-07-25 12:30:00,52.84,52.93,52.83,52.91,28009.0,40.4461,40.515,40.4384,40.4997,28009.0
2016-07-25 13:00:00,52.91,52.95,52.89,52.94,190042.0,40.4997,40.5303,40.4843,40.5226,190042.0
2016-07-25 13:30:00,52.94,52.97,52.91,52.97,68111.0,40.5226,40.5456,40.4997,40.5456,68111.0
2016-07-25 14:00:00,52.97,53.0,52.93,52.94,39225.0,40.5456,40.5685,40.515,40.5226,39225.0
2016-07-25 14:30:00,52.94,52.95,52.9,52.92,68645.0,40.5226,40.5303,40.492,40.5073,68645.0
2016-07-25 15:00:00,52.91,52.94,52.89,52.92,55432.0,40.4997,40.5226,40.4843,40.5073,55432.0
2016-07-25 15:30:00,52.93,52.96,52.91,52.95,99221.0,40.515,40.5379,40.4997,40.5303,99221.0
2016-07-26 09:30:00,53.18,53.33,53.17,53.25,51321.0,40.7063,40.8211,40.6987,40.7599,51321.0
2016-07-26 10:00:00,53.24,53.25,53.15,53.16,61356.0,40.7522,40.7599,40.6834,40.691,61356.0
2016-07-26 10:30:00,53.19,53.2,52.97,52.98,51622.0,40.714,40.7216,40.5456,40.5532,51622.0
2016-07-26 11:00:00,52.97,53.12,52.97,53.12,149596.0,40.5456,40.6604,40.5456,40.6604,149596.0
2016-07-26 11:30:00,53.12,53.16,53.07,53.14,133347.0,40.6604,40.691,40.6221,40.6757,133347.0
2016-07-26 12:00:00,53.14,53.21,53.12,53.18,115551.0,40.6757,40.7293,40.6604,40.7063,115551.0
2016-07-26 12:30:00,53.17,53.18,53.15,53.17,349918.0,40.6987,40.7063,40.6834,40.6987,349918.0
2016-07-26 13:00:00,53.16,53.18,53.09,53.11,64153.0,40.691,40.7063,40.6374,40.6527,64153.0
2016-07-26 13:30:00,53.11,53.15,53.09,53.13,51717.0,40.6527,40.6834,40.6374,40.668,51717.0
2016-07-26 14:00:00,53.12,53.16,53.08,53.14,99315.0,40.6604,40.691,40.6298,40.6757,99315.0
2016-07-26 14:30:00,53.15,53.19,53.14,53.15,72423.0,40.6834,40.714,40.6757,40.6834,72423.0
2016-07-26 15:00:00,53.14,53.21,53.14,53.21,120133.0,40.6757,40.7293,40.6757,40.7293,120133.0
2016-07-26 15:30:00,53.2,53.21,53.16,53.17,121261.0,40.7216,40.7293,40.691,40.6987,121261.0
2016-07-27 09:30:00,53.48,53.49,53.42,53.48,79743.0,40.936,40.9436,40.89,40.936,79743.0
2016-07-27 10:00:00,53.48,53.49,53.39,53.4,75405.0,40.936,40.9436,40.8671,40.8747,75405.0
2016-07-27 10:30:00,53.38,53.38,53.27,53.28,96325.0,40.8594,40.8594,40.7752,40.7829,96325.0
2016-07-27 11:00:00,53.29,53.31,53.22,53.28,55199.0,40.7905,40.8058,40.7369,40.7829,55199.0
2016-07-27 11:30:00,53.28,53.3,53.11,53.13,74404.0,40.7829,40.7982,40.6527,40.668,74404.0
2016-07-27 12:00:00,53.12,53.16,53.09,53.16,80935.0,40.6604,40.691,40.6374,40.691,80935.0
2016-07-27 12:30:00,53.16,53.19,53.14,53.17,75626.0,40.691,40.714,40.6757,40.6987,75626.0
2016-07-27 13:00:00,53.18,53.19,53.13,53.15,64773.0,40.7063,40.714,40.668,40.6834,64773.0
2016-07-27 13:30:00,53.14,53.21,53.14,53.19,80723.0,40.6757,40.7293,40.6757,40.714,80723.0
2016-07-27 14:00:00,53.17,53.33,53.0,53.24,128350.0,40.6987,40.8211,40.5685,40.7522,128350.0
2016-07-27 14:30:00,53.24,53.38,53.24,53.36,118832.0,40.7522,40.8594,40.7522,40.8441,118832.0
2016-07-27 15:00:00,53.36,53.55,53.35,53.45,167854.0,40.8441,40.9895,40.8364,40.913,167854.0
2016-07-27 15:30:00,53.46,53.5,53.36,53.4,127291.0,40.9206,40.9513,40.8441,40.8747,127291.0
2016-07-28 09:30:00,53.38,53.45,53.31,53.41,64906.0,40.8594,40.913,40.8058,40.8824,64906.0
2016-07-28 10:00:00,53.44,53.44,53.3,53.35,36048.0,40.9053,40.9053,40.7982,40.8364,36048.0
2016-07-28 10:30:00,53.37,53.37,53.25,53.25,63529.0,40.8518,40.8518,40.7599,40.7599,63529.0
2016-07-28 11:00:00,53.23,53.29,53.22,53.25,87205.0,40.7446,40.7905,40.7369,40.7599,87205.0
2016-07-28 11:30:00,53.25,53.26,53.14,53.25,67185.0,40.7599,40.7676,40.6757,40.7599,67185.0
2016-07-28 12:00:00,53.25,53.28,53.21,53.23,27753.0,40.7599,40.7829,40.7293,40.7446,27753.0
2016-07-28 12:30:00,53.24,53.26,53.2,53.24,24274.0,40.7522,40.7676,40.7216,40.7522,24274.0
2016-07-28 13:00:00,53.24,53.29,53.24,53.29,86098.0,40.7522,40.7905,40.7522,40.7905,86098.0
2016-07-28 13:30:00,53.29,53.34,53.27,53.34,80754.0,40.7905,40.8288,40.7752,40.8288,80754.0
2016-07-28 14:00:00,53.34,53.39,53.33,53.37,87651.0,40.8288,40.8671,40.8211,40.8518,87651.0
2016-07-28 14:30:00,53.37,53.4,53.36,53.38,142280.0,40.8518,40.8747,40.8441,40.8594,142280.0
2016-07-28 15:00:00,53.39,53.44,53.39,53.41,122949.0,40.8671,40.9053,40.8671,40.8824,122949.0
2016-07-28 15:30:00,53.41,53.48,53.41,53.41,101507.0,40.8824,40.936,40.8824,40.8824,101507.0
2016-07-29 09:30:00,53.85,53.92,53.81,53.84,123319.0,41.2192,41.2728,41.1886,41.2115,123319.0
2016-07-29 10:00:00,53.83,53.85,53.74,53.82,118581.0,41.2039,41.2192,41.135,41.1962,118581.0
2016-07-29 10:30:00,53.82,54.04,53.81,54.02,112223.0,41.1962,41.3646,41.1886,41.3493,112223.0
2016-07-29 11:00:00,54.02,54.13,54.02,54.05,119755.0,41.3493,41.4335,41.3493,41.3723,119755.0
2016-07-29 11:30:00,54.04,54.14,54.02,54.09,87623.0,41.3646,41.4411,41.3493,41.4029,87623.0
2016-07-29 12:00:00,54.08,54.13,54.05,54.05,58855.0,41.3952,41.4335,41.3723,41.3723,58855.0
2016-07-29 12:30:00,54.06,54.07,53.98,54.0,63450.0,41.3799,41.3876,41.3187,41.334,63450.0
2016-07-29 13:00:00,53.99,54.03,53.98,54.02,45007.0,41.3263,41.3569,41.3187,41.3493,45007.0
2016-07-29 13:30:00,54.03,54.07,54.01,54.05,39225.0,41.3569,41.3876,41.3416,41.3723,39225.0
2016-07-29 14:00:00,54.06,54.11,54.04,54.09,68904.0,41.3799,41.4182,41.3646,41.4029,68904.0
2016-07-29 14:30:00,54.09,54.1,54.04,54.06,307580.0,41.4029,41.4105,41.3646,41.3799,307580.0
2016-07-29 15:00:00,54.06,54.07,54.03,54.03,275000.0,41.3799,41.3876,41.3569,41.3569,275000.0
2016-07-29 15:30:00,54.04,54.12,54.02,54.05,613345.0,41.3646,41.4258,41.3493,41.3723,613345.0
2016-08-01 09:30:00,53.89,53.89,53.74,53.81,223655.0,41.2498,41.2498,41.135,41.1886,223655.0
2016-08-01 10:00:00,53.82,53.9,53.78,53.86,80309.0,41.1962,41.2574,41.1656,41.2268,80309.0
2016-08-01 10:30:00,53.87,53.89,53.82,53.87,79166.0,41.2345,41.2498,41.1962,41.2345,79166.0
2016-08-01 11:00:00,53.86,53.99,53.86,53.91,260722.0,41.2268,41.3263,41.2268,41.2651,260722.0
2016-08-01 11:30:00,53.92,53.93,53.82,53.83,375781.0,41.2728,41.2804,41.1962,41.2039,375781.0
2016-08-01 12:00:00,53.83,53.83,53.66,53.7,230223.0,41.2039,41.2039,41.0737,41.1044,230223.0
2016-08-01 12:30:00,53.7,53.74,53.68,53.71,121261.0,41.1044,41.135,41.089,41.112,121261.0
2016-08-01 13:00:00,53.71,53.74,53.67,53.72,125034.0,41.112,41.135,41.0814,41.1197,125034.0
2016-08-01 13:30:00,53.72,53.74,53.67,53.73,103266.0,41.1197,41.135,41.0814,41.1273,103266.0
2016-08-01 14:00:00,53.74,53.76,53.69,53.69,264592.0,41.135,41.1503,41.0967,41.0967,264592.0
2016-08-01 14:30:00,53.7,53.75,53.68,53.75,246705.0,41.1044,41.1426,41.089,41.1426,246705.0
2016-08-01 15:00:00,53.74,53.75,53.63,53.64,132535.0,41.135,41.1426,41.0508,41.0584,132535.0
2016-08-01 15:30:00,53.64,53.74,53.64,53.68,2027336.0,41.0584,41.135,41.0584,41.089,2027336.0
2016-08-02 09:30:00,53.64,53.64,53.51,53.55,76685.0,41.0584,41.0584,40.9589,40.9895,76685.0
2016-08-02 10:00:00,53.54,53.55,53.42,53.47,75390.0,40.9819,40.9895,40.89,40.9283,75390.0
2016-08-02 10:30:00,53.47,53.47,53.3,53.3,65094.0,40.9283,40.9283,40.7982,40.7982,65094.0
2016-08-02 11:00:00,53.31,53.47,53.3,53.4,74377.0,40.8058,40.9283,40.7982,40.8747,74377.0
2016-08-02 11:30:00,53.38,53.44,53.36,53.39,118326.0,40.8594,40.9053,40.8441,40.8671,118326.0
2016-08-02 12:00:00,53.4,53.44,53.35,53.42,107233.0,40.8747,40.9053,40.8364,40.89,107233.0
2016-08-02 12:30:00,53.43,53.46,53.32,53.34,128510.0,40.8977,40.9206,40.8135,40.8288,128510.0
2016-08-02 13:00:00,53.35,53.36,53.29,53.35,110158.0,40.8364,40.8441,40.7905,40.8364,110158.0
2016-08-02 13:30:00,53.35,53.35,53.26,53.32,62465.0,40.8364,40.8364,40.7676,40.8135,62465.0
2016-08-02 14:00:00,53.32,53.42,53.3,53.41,100072.0,40.8135,40.89,40.7982,40.8824,100072.0
2016-08-02 14:30:00,53.4,53.46,53.38,53.41,94199.0,40.8747,40.9206,40.8594,40.8824,94199.0
2016-08-02 15:00:00,53.42,53.45,53.38,53.42,86262.0,40.89,40.913,40.8594,40.89,86262.0
2016-08-02 15:30:00,53.42,53.49,53.41,53.47,315851.0,40.89,40.9436,40.8824,40.9283,315851.0
2016-08-03 09:30:00,53.05,53.1,52.99,53.06,72256.0,40.6068,40.6451,40.5609,40.6145,72256.0
2016-08-03 10:00:00,53.06,53.18,53.04,53.12,48150.0,40.6145,40.7063,40.5992,40.6604,48150.0
2016-08-03 10:30:00,53.11,53.18,53.02,53.1,73723.0,40.6527,40.7063,40.5839,40.6451,73723.0
2016-08-03 11:00:00,53.11,53.18,53.08,53.14,192779.0,40.6527,40.7063,40.6298,40.6757,192779.0
2016-08-03 11:30:00,53.13,53.18,53.08,53.16,145600.0,40.668,40.7063,40.6298,40.691,145600.0
2016-08-03 12:00:00,53.15,53.19,53.12,53.15,61205.0,40.6834,40.714,40.6604,40.6834,61205.0
2016-08-03 12:30:00,53.15,53.21,53.15,53.18,32645.0,40.6834,40.7293,40.6834,40.7063,32645.0
2016-08-03 13:00:00,53.19,53.2,53.16,53.18,41803.0,40.714,40.7216,40.691,40.7063,41803.0
2016-08-03 13:30:00,53.17,53.18,53.09,53.11,59932.0,40.6987,40.7063,40.6374,40.6527,59932.0
2016-08-03 14:00:00,53.11,53.13,53.08,53.08,48958.0,40.6527,40.668,40.6298,40.6298,48958.0
2016-08-03 14:30:00,53.08,53.12,53.06,53.11,78520.0,40.6298,40.6604,40.6145,40.6527,78520.0
2016-08-03 15:00:00,53.11,53.19,53.09,53.18,431150.0,40.6527,40.714,40.6374,40.7063,431150.0
2016-08-03 15:30:00,53.19,53.25,53.16,53.23,226132.0,40.714,40.7599,40.691,40.7446,226132.0
2016-08-04 09:30:00,53.43,53.49,53.34,53.34,108497.0,40.8977,40.9436,40.8288,40.8288,108497.0
2016-08-04 10:00:00,53.34,53.43,53.31,53.43,98942.0,40.8288,40.8977,40.8058,40.8977,98942.0
2016-08-04 10:30:00,53.43,53.5,53.42,53.49,105420.0,40.8977,40.9513,40.89,40.9436,105420.0
2016-08-04 11:00:00,53.49,53.49,53.42,53.44,64200.0,40.9436,40.9436,40.89,40.9053,64200.0
2016-08-04 11:30:00,53.44,53.55,53.42,53.54,71373.0,40.9053,40.9895,40.89,40.9819,71373.0
2016-08-04 12:00:00,53.54,53.56,53.5,53.52,24149.0,40.9819,40.9972,40.9513,40.9666,24149.0
2016-08-04 12:30:00,53.53,53.55,53.5,53.51,165839.0,40.9742,40.9895,40.9513,40.9589,165839.0
2016-08-04 13:00:00,53.51,53.51,53.45,53.47,44410.0,40.9589,40.9589,40.913,40.9283,44410.0
2016-08-04 13:30:00,53.47,53.49,53.45,53.47,37155.0,40.9283,40.9436,40.913,40.9283,37155.0
2016-08-04 14:00:00,53.48,53.51,53.44,53.48,106982.0,40.936,40.9589,40.9053,40.936,106982.0
2016-08-04 14:30:00,53.47,53.51,53.46,53.49,64715.0,40.9283,40.9589,40.9206,40.9436,64715.0
2016-08-04 15:00:00,53.49,53.5,53.46,53.49,167396.0,40.9436,40.9513,40.9206,40.9436,167396.0
2016-08-04 15:30:00,53.49,53.55,53.48,53.54,189425.0,40.9436,40.9895,40.936,40.9819,189425.0
2016-08-05 09:30:00,53.57,53.69,53.52,53.64,130770.0,41.0048,41.0967,40.9666,41.0584,130770.0
2016-08-05 10:00:00,53.65,53.68,53.6,53.62,196825.0,41.0661,41.089,41.0278,41.0431,196825.0
2016-08-05 10:30:00,53.62,53.69,53.58,53.68,43187.0,41.0431,41.0967,41.0125,41.089,43187.0
2016-08-05 11:00:00,53.69,53.77,53.67,53.71,65500.0,41.0967,41.1579,41.0814,41.112,65500.0
2016-08-05 11:30:00,53.71,53.74,53.69,53.7,41120.0,41.112,41.135,41.0967,41.1044,41120.0
2016-08-05 12:00:00,53.69,53.74,53.68,53.74,50691.0,41.0967,41.135,41.089,41.135,50691.0
2016-08-05 12:30:00,53.74,53.75,53.72,53.73,31088.0,41.135,41.1426,41.1197,41.1273,31088.0
2016-08-05 13:00:00,53.73,53.77,53.72,53.74,74989.0,41.1273,41.1579,41.1197,41.135,74989.0
2016-08-05 13:30:00,53.75,53.77,53.74,53.76,42161.0,41.1426,41.1579,41.135,41.1503,42161.0
2016-08-05 14:00:00,53.76,53.77,53.74,53.75,251319.0,41.1503,41.1579,41.135,41.1426,251319.0
2016-08-05 14:30:00,53.75,53.77,53.73,53.75,80721.0,41.1426,41.1579,41.1273,41.1426,80721.0
2016-08-05 15:00:00,53.76,53.79,53.75,53.78,94271.0,41.1503,41.1732,41.1426,41.1656,94271.0
2016-08-05 15:30:00,53.78,53.78,53.74,53.75,101087.0,41.1656,41.1656,41.135,41.1426,101087.0
2016-08-08 09:30:00,53.84,53.89,53.83,53.85,134223.0,41.2115,41.2498,41.2039,41.2192,134223.0
2016-08-08 10:00:00,53.84,53.87,53.78,53.8,130780.0,41.2115,41.2345,41.1656,41.1809,130780.0
2016-08-08 10:30:00,53.8,53.84,53.78,53.79,116263.0,41.1809,41.2115,41.1656,41.1732,116263.0
2016-08-08 11:00:00,53.79,53.85,53.79,53.84,221699.0,41.1732,41.2192,41.1732,41.2115,221699.0
2016-08-08 11:30:00,53.84,53.85,53.8,53.81,78131.0,41.2115,41.2192,41.1809,41.1886,78131.0
2016-08-08 12:00:00,53.82,53.83,53.8,53.8,92623.0,41.1962,41.2039,41.1809,41.1809,92623.0
2016-08-08 12:30:00,53.81,53.82,53.79,53.81,71105.0,41.1886,41.1962,41.1732,41.1886,71105.0
2016-08-08 13:00:00,53.8,53.81,53.79,53.81,57001.0,41.1809,41.1886,41.1732,41.1886,57001.0
2016-08-08 13:30:00,53.81,53.84,53.8,53.84,108569.0,41.1886,41.2115,41.1809,41.2115,108569.0
2016-08-08 14:00:00,53.84,53.84,53.8,53.8,34059.0,41.2115,41.2115,41.1809,41.1809,34059.0
2016-08-08 14:30:00,53.8,53.82,53.79,53.8,73375.0,41.1809,41.1962,41.1732,41.1809,73375.0
2016-08-08 15:00:00,53.8,53.82,53.79,53.82,92281.0,41.1809,41.1962,41.1732,41.1962,92281.0
2016-08-08 15:30:00,53.82,53.86,53.81,53.86,140909.0,41.1962,41.2268,41.1886,41.2268,140909.0
2016-08-09 09:30:00,54.07,54.26,54.07,54.23,72767.0,41.3876,41.533,41.3876,41.51,72767.0
2016-08-09 10:00:00,54.23,54.34,54.19,54.33,64231.0,41.51,41.5942,41.4794,41.5866,64231.0
2016-08-09 10:30:00,54.34,54.36,54.3,54.35,244028.0,41.5942,41.6095,41.5636,41.6019,244028.0
2016-08-09 11:00:00,54.34,54.44,54.34,54.4,61231.0,41.5942,41.6708,41.5942,41.6402,61231.0
2016-08-09 11:30:00,54.4,54.43,54.37,54.39,50560.0,41.6402,41.6631,41.6172,41.6325,50560.0
2016-08-09 12:00:00,54.38,54.42,54.33,54.35,64896.0,41.6249,41.6555,41.5866,41.6019,64896.0
2016-08-09 12:30:00,54.34,54.35,54.31,54.31,21665.0,41.5942,41.6019,41.5713,41.5713,21665.0
2016-08-09 13:00:00,54.31,54.33,54.29,54.3,30429.0,41.5713,41.5866,41.556,41.5636,30429.0
2016-08-09 13:30:00,54.31,54.32,54.27,54.29,26666.0,41.5713,41.5789,41.5407,41.556,26666.0
2016-08-09 14:00:00,54.29,54.29,54.26,54.26,36974.0,41.556,41.556,41.533,41.533,36974.0
2016-08-09 14:30:00,54.26,54.27,54.23,54.26,118294.0,41.533,41.5407,41.51,41.533,118294.0
2016-08-09 15:00:00,54.26,54.29,54.24,54.28,70133.0,41.533,41.556,41.5177,41.5483,70133.0
2016-08-09 15:30:00,54.28,54.32,54.27,54.29,171630.0,41.5483,41.5789,41.5407,41.556,171630.0
2016-08-10 09:30:00,54.66,54.69,54.59,54.59,58303.0,41.8392,41.8621,41.7856,41.7856,58303.0
2016-08-10 10:00:00,54.59,54.63,54.58,54.61,51359.0,41.7856,41.8162,41.7779,41.8009,51359.0
2016-08-10 10:30:00,54.6,54.63,54.54,54.58,61741.0,41.7933,41.8162,41.7473,41.7779,61741.0
2016-08-10 11:00:00,54.6,54.62,54.48,54.52,95972.0,41.7933,41.8086,41.7014,41.732,95972.0
2016-08-10 11:30:00,54.53,54.57,54.49,54.54,81986.0,41.7397,41.7703,41.7091,41.7473,81986.0
2016-08-10 12:00:00,54.54,54.58,54.53,54.54,95183.0,41.7473,41.7779,41.7397,41.7473,95183.0
2016-08-10 12:30:00,54.55,54.55,54.52,54.53,35069.0,41.755,41.755,41.732,41.7397,35069.0
2016-08-10 13:00:00,54.54,54.54,54.48,54.53,21411.0,41.7473,41.7473,41.7014,41.7397,21411.0
2016-08-10 13:30:00,54.53,54.55,54.49,54.53,393039.0,41.7397,41.755,41.7091,41.7397,393039.0
2016-08-10 14:00:00,54.52,54.57,54.46,54.48,119653.0,41.732,41.7703,41.6861,41.7014,119653.0
2016-08-10 14:30:00,54.48,54.5,54.46,54.49,149510.0,41.7014,41.7167,41.6861,41.7091,149510.0
2016-08-10 15:00:00,54.49,54.55,54.46,54.54,94706.0,41.7091,41.755,41.6861,41.7473,94706.0
2016-08-10 15:30:00,54.54,54.54,54.47,54.48,158726.0,41.7473,41.7473,41.6937,41.7014,158726.0
2016-08-11 09:30:00,54.76,54.82,54.73,54.77,67259.0,41.9157,41.9617,41.8928,41.9234,67259.0
2016-08-11 10:00:00,54.76,54.79,54.7,54.78,40434.0,41.9157,41.9387,41.8698,41.931,40434.0
2016-08-11 10:30:00,54.78,54.92,54.77,54.9,70981.0,41.931,42.0382,41.9234,42.0229,70981.0
2016-08-11 11:00:00,54.9,54.96,54.84,54.96,112557.0,42.0229,42.0688,41.977,42.0688,112557.0
2016-08-11 11:30:00,54.95,55.01,54.94,54.96,65348.0,42.0612,42.1071,42.0535,42.0688,65348.0
2016-08-11 12:00:00,54.95,54.97,54.93,54.94,55630.0,42.0612,42.0765,42.0458,42.0535,55630.0
2016-08-11 12:30:00,54.95,54.96,54.91,54.94,36681.0,42.0612,42.0688,42.0305,42.0535,36681.0
2016-08-11 13:00:00,54.94,54.94,54.88,54.9,25642.0,42.0535,42.0535,42.0076,42.0229,25642.0
2016-08-11 13:30:00,54.9,54.91,54.88,54.89,38209.0,42.0229,42.0305,42.0076,42.0152,38209.0
2016-08-11 14:00:00,54.89,54.92,54.88,54.92,58650.0,42.0152,42.0382,42.0076,42.0382,58650.0
2016-08-11 14:30:00,54.91,54.92,54.85,54.88,100740.0,42.0305,42.0382,41.9846,42.0076,100740.0
2016-08-11 15:00:00,54.89,54.9,54.86,54.88,72562.0,42.0152,42.0229,41.9923,42.0076,72562.0
2016-08-11 15:30:00,54.87,54.93,54.86,54.88,271350.0,41.9999,42.0458,41.9923,42.0076,271350.0
2016-08-12 09:30:00,54.91,54.96,54.9,54.95,74922.0,42.0305,42.0688,42.0229,42.0612,74922.0
2016-08-12 10:00:00,54.95,54.99,54.88,54.9,111705.0,42.0612,42.0918,42.0076,42.0229,111705.0
2016-08-12 10:30:00,54.89,54.92,54.87,54.91,77672.0,42.0152,42.0382,41.9999,42.0305,77672.0
2016-08-12 11:00:00,54.91,54.96,54.91,54.94,2407752.0,42.0305,42.0688,42.0305,42.0535,2407752.0
2016-08-12 11:30:00,54.95,54.96,54.83,54.84,51149.0,42.0612,42.0688,41.9693,41.977,51149.0
2016-08-12 12:00:00,54.84,54.85,54.76,54.78,41691.0,41.977,41.9846,41.9157,41.931,41691.0
2016-08-12 12:30:00,54.78,54.81,54.77,54.77,55431.0,41.931,41.954,41.9234,41.9234,55431.0
2016-08-12 13:00:00,54.76,54.77,54.71,54.77,75489.0,41.9157,41.9234,41.8775,41.9234,75489.0
2016-08-12 13:30:00,54.78,54.78,54.73,54.74,27425.0,41.931,41.931,41.8928,41.9004,27425.0
2016-08-12 14:00:00,54.73,54.78,54.72,54.76,38613.0,41.8928,41.931,41.8851,41.9157,38613.0
2016-08-12 14:30:00,54.76,54.77,54.74,54.74,60633.0,41.9157,41.9234,41.9004,41.9004,60633.0
2016-08-12 15:00:00,54.75,54.77,54.74,54.74,52730.0,41.9081,41.9234,41.9004,41.9004,52730.0
2016-08-12 15:30:00,54.74,54.79,54.74,54.75,86428.0,41.9004,41.9387,41.9004,41.9081,86428.0
2016-08-15 09:30:00,54.96,55.04,54.93,54.96,46414.0,42.0688,42.13,42.0458,42.0688,46414.0
2016-08-15 10:00:00,54.96,55.03,54.94,55.01,34581.0,42.0688,42.1224,42.0535,42.1071,34581.0
2016-08-15 10:30:00,55.02,55.08,55.02,55.07,36617.0,42.1147,42.1607,42.1147,42.153,36617.0
2016-08-15 11:00:00,55.08,55.09,55.05,55.06,54025.0,42.1607,42.1683,42.1377,42.1454,54025.0
2016-08-15 11:30:00,55.07,55.07,55.02,55.02,30722.0,42.153,42.153,42.1147,42.1147,30722.0
2016-08-15 12:00:00,55.03,55.04,55.02,55.03,51734.0,42.1224,42.13,42.1147,42.1224,51734.0
2016-08-15 12:30:00,55.03,55.03,54.98,55.0,28851.0,42.1224,42.1224,42.0841,42.0994,28851.0
2016-08-15 13:00:00,55.0,55.01,54.95,54.99,121992.0,42.0994,42.1071,42.0612,42.0918,121992.0
2016-08-15 13:30:00,54.99,55.02,54.99,55.01,138414.0,42.0918,42.1147,42.0918,42.1071,138414.0
2016-08-15 14:00:00,55.0,55.01,54.98,55.0,44310.0,42.0994,42.1071,42.0841,42.0994,44310.0
2016-08-15 14:30:00,55.0,55.01,54.96,54.99,134404.0,42.0994,42.1071,42.0688,42.0918,134404.0
2016-08-15 15:00:00,54.99,55.0,54.96,54.98,82165.0,42.0918,42.0994,42.0688,42.0841,82165.0
2016-08-15 15:30:00,54.97,54.99,54.96,54.97,122203.0,42.0765,42.0918,42.0688,42.0765,122203.0
2016-08-16 09:30:00,54.92,54.92,54.81,54.9,89292.0,42.0382,42.0382,41.954,42.0229,89292.0
2016-08-16 10:00:00,54.89,55.03,54.89,54.92,355557.0,42.0152,42.1224,42.0152,42.0382,355557.0
2016-08-16 10:30:00,54.92,54.94,54.85,54.86,289976.0,42.0382,42.0535,41.9846,41.9923,289976.0
2016-08-16 11:00:00,54.87,55.0,54.86,54.96,141377.0,41.9999,42.0994,41.9923,42.0688,141377.0
2016-08-16 11:30:00,54.95,54.96,54.88,54.95,68557.0,42.0612,42.0688,42.0076,42.0612,68557.0
2016-08-16 12:00:00,54.94,54.96,54.91,54.92,62562.0,42.0535,42.0688,42.0305,42.0382,62562.0
2016-08-16 12:30:00,54.92,54.96,54.89,54.94,82724.0,42.0382,42.0688,42.0152,42.0535,82724.0
2016-08-16 13:00:00,54.94,54.96,54.9,54.91,55326.0,42.0535,42.0688,42.0229,42.0305,55326.0
2016-08-16 13:30:00,54.91,54.93,54.88,54.93,48377.0,42.0305,42.0458,42.0076,42.0458,48377.0
2016-08-16 14:00:00,54.93,54.96,54.87,54.91,69036.0,42.0458,42.0688,41.9999,42.0305,69036.0
2016-08-16 14:30:00,54.91,54.93,54.89,54.93,84143.0,42.0305,42.0458,42.0152,42.0458,84143.0
2016-08-16 15:00:00,54.92,54.94,54.89,54.91,50451.0,42.0382,42.0535,42.0152,42.0305,50451.0
2016-08-16 15:30:00,54.92,54.92,54.84,54.86,157859.0,42.0382,42.0382,41.977,41.9923,157859.0
2016-08-17 09:30:00,54.72,54.72,54.49,54.5,44385.0,41.8851,41.8851,41.7091,41.7167,44385.0
2016-08-17 10:00:00,54.48,54.53,54.48,54.52,49108.0,41.7014,41.7397,41.7014,41.732,49108.0
2016-08-17 10:30:00,54.54,54.59,54.52,54.59,72400.0,41.7473,41.7856,41.732,41.7856,72400.0
2016-08-17 11:00:00,54.58,54.64,54.52,54.55,59563.0,41.7779,41.8239,41.732,41.755,59563.0
2016-08-17 11:30:00,54.55,54.55,54.47,54.51,46503.0,41.755,41.755,41.6937,41.7244,46503.0
2016-08-17 12:00:00,54.51,54.57,54.51,54.57,49103.0,41.7244,41.7703,41.7244,41.7703,49103.0
2016-08-17 12:30:00,54.56,54.69,54.54,54.67,45963.0,41.7626,41.8621,41.7473,41.8468,45963.0
2016-08-17 13:00:00,54.67,54.68,54.63,54.67,20218.0,41.8468,41.8545,41.8162,41.8468,20218.0
2016-08-17 13:30:00,54.66,54.74,54.66,54.69,61527.0,41.8392,41.9004,41.8392,41.8621,61527.0
2016-08-17 14:00:00,54.69,54.98,54.52,54.9,176834.0,41.8621,42.0841,41.732,42.0229,176834.0
2016-08-17 14:30:00,54.9,54.91,54.83,54.87,82482.0,42.0229,42.0305,41.9693,41.9999,82482.0
2016-08-17 15:00:00,54.87,54.88,54.79,54.84,92266.0,41.9999,42.0076,41.9387,41.977,92266.0
2016-08-17 15:30:00,54.84,54.9,54.83,54.86,78377.0,41.977,42.0229,41.9693,41.9923,78377.0
2016-08-18 09:30:00,54.85,54.9,54.81,54.89,50167.0,41.9846,42.0229,41.954,42.0152,50167.0
2016-08-18 10:00:00,54.87,54.91,54.84,54.9,75986.0,41.9999,42.0305,41.977,42.0229,75986.0
2016-08-18 10:30:00,54.91,55.02,54.9,55.01,83709.0,42.0305,42.1147,42.0229,42.1071,83709.0
2016-08-18 11:00:00,55.01,55.04,54.97,55.0,70054.0,42.1071,42.13,42.0765,42.0994,70054.0
2016-08-18 11:30:00,55.0,55.05,54.95,54.96,52606.0,42.0994,42.1377,42.0612,42.0688,52606.0
2016-08-18 12:00:00,54.95,54.98,54.91,54.91,20064.0,42.0612,42.0841,42.0305,42.0305,20064.0
2016-08-18 12:30:00,54.9,54.92,54.88,54.89,53511.0,42.0229,42.0382,42.0076,42.0152,53511.0
2016-08-18 13:00:00,54.89,54.95,54.89,54.94,199949.0,42.0152,42.0612,42.0152,42.0535,199949.0
2016-08-18 13:30:00,54.94,54.99,54.93,54.98,45518.0,42.0535,42.0918,42.0458,42.0841,45518.0
2016-08-18 14:00:00,54.98,55.04,54.97,55.02,99835.0,42.0841,42.13,42.0765,42.1147,99835.0
2016-08-18 14:30:00,55.02,55.03,54.98,55.02,101773.0,42.1147,42.1224,42.0841,42.1147,101773.0
2016-08-18 15:00:00,55.02,55.07,55.01,55.05,113372.0,42.1147,42.153,42.1071,42.1377,113372.0
2016-08-18 15:30:00,55.05,55.12,55.03,55.11,115014.0,42.1377,42.1913,42.1224,42.1836,115014.0
2016-08-19 09:30:00,54.51,54.56,54.41,54.45,101773.0,41.7244,41.7626,41.6478,41.6784,101773.0
2016-08-19 10:00:00,54.46,54.57,54.44,54.57,36599.0,41.6861,41.7703,41.6708,41.7703,36599.0
2016-08-19 10:30:00,54.58,54.63,54.54,54.58,71857.0,41.7779,41.8162,41.7473,41.7779,71857.0
2016-08-19 11:00:00,54.6,54.66,54.59,54.64,47732.0,41.7933,41.8392,41.7856,41.8239,47732.0
2016-08-19 11:30:00,54.65,54.68,54.59,54.63,114027.0,41.8315,41.8545,41.7856,41.8162,114027.0
2016-08-19 12:00:00,54.64,54.64,54.59,54.61,68936.0,41.8239,41.8239,41.7856,41.8009,68936.0
2016-08-19 12:30:00,54.61,54.61,54.52,54.55,80443.0,41.8009,41.8009,41.732,41.755,80443.0
2016-08-19 13:00:00,54.56,54.56,54.53,54.55,53285.0,41.7626,41.7626,41.7397,41.755,53285.0
2016-08-19 13:30:00,54.56,54.62,54.54,54.6,60351.0,41.7626,41.8086,41.7473,41.7933,60351.0
2016-08-19 14:00:00,54.6,54.63,54.6,54.62,107711.0,41.7933,41.8162,41.7933,41.8086,107711.0
2016-08-19 14:30:00,54.63,54.67,54.62,54.66,83880.0,41.8162,41.8468,41.8086,41.8392,83880.0
2016-08-19 15:00:00,54.66,54.72,54.65,54.72,96007.0,41.8392,41.8851,41.8315,41.8851,96007.0
2016-08-19 15:30:00,54.72,54.73,54.68,54.7,162540.0,41.8851,41.8928,41.8545,41.8698,162540.0
2016-08-22 09:30:00,54.53,54.56,54.48,54.56,103119.0,41.7397,41.7626,41.7014,41.7626,103119.0
2016-08-22 10:00:00,54.55,54.67,54.51,54.66,52888.0,41.755,41.8468,41.7244,41.8392,52888.0
2016-08-22 10:30:00,54.67,54.74,54.67,54.74,81438.0,41.8468,41.9004,41.8468,41.9004,81438.0
2016-08-22 11:00:00,54.73,54.76,54.6,54.61,53368.0,41.8928,41.9157,41.7933,41.8009,53368.0
2016-08-22 11:30:00,54.6,54.7,54.6,54.69,40934.0,41.7933,41.8698,41.7933,41.8621,40934.0
2016-08-22 12:00:00,54.69,54.82,54.66,54.78,36427.0,41.8621,41.9617,41.8392,41.931,36427.0
2016-08-22 12:30:00,54.78,54.78,54.73,54.74,70700.0,41.931,41.931,41.8928,41.9004,70700.0
2016-08-22 13:00:00,54.74,54.77,54.66,54.71,68714.0,41.9004,41.9234,41.8392,41.8775,68714.0
2016-08-22 13:30:00,54.71,54.79,54.67,54.76,101082.0,41.8775,41.9387,41.8468,41.9157,101082.0
2016-08-22 14:00:00,54.77,54.8,54.72,54.73,75009.0,41.9234,41.9463,41.8851,41.8928,75009.0
2016-08-22 14:30:00,54.72,54.8,54.72,54.77,92928.0,41.8851,41.9463,41.8851,41.9234,92928.0
2016-08-22 15:00:00,54.77,54.79,54.75,54.78,97144.0,41.9234,41.9387,41.9081,41.931,97144.0
2016-08-22 15:30:00,54.79,54.8,54.75,54.78,181173.0,41.9387,41.9463,41.9081,41.931,181173.0
2016-08-23 09:30:00,55.16,55.25,55.16,55.22,216653.0,42.2219,42.2908,42.2219,42.2678,216653.0
2016-08-23 10:00:00,55.22,55.25,55.17,55.21,113793.0,42.2678,42.2908,42.2296,42.2602,113793.0
2016-08-23 10:30:00,55.21,55.23,55.14,55.19,139418.0,42.2602,42.2755,42.2066,42.2449,139418.0
2016-08-23 11:00:00,55.19,55.19,55.1,55.13,125640.0,42.2449,42.2449,42.176,42.1989,125640.0
2016-08-23 11:30:00,55.12,55.13,55.04,55.06,88753.0,42.1913,42.1989,42.13,42.1454,88753.0
2016-08-23 12:00:00,55.05,55.08,55.01,55.04,41375.0,42.1377,42.1607,42.1071,42.13,41375.0
2016-08-23 12:30:00,55.04,55.08,55.02,55.04,27329.0,42.13,42.1607,42.1147,42.13,27329.0
2016-08-23 13:00:00,55.04,55.12,55.03,55.11,45206.0,42.13,42.1913,42.1224,42.1836,45206.0
2016-08-23 13:30:00,55.11,55.12,55.08,55.09,45867.0,42.1836,42.1913,42.1607,42.1683,45867.0
2016-08-23 14:00:00,55.08,55.08,55.04,55.08,66225.0,42.1607,42.1607,42.13,42.1607,66225.0
2016-08-23 14:30:00,55.07,55.08,55.03,55.04,84652.0,42.153,42.1607,42.1224,42.13,84652.0
2016-08-23 15:00:00,55.04,55.06,55.0,55.06,421864.0,42.13,42.1454,42.0994,42.1454,421864.0
2016-08-23 15:30:00,55.06,55.06,55.0,55.02,107104.0,42.1454,42.1454,42.0994,42.1147,107104.0
2016-08-24 09:30:00,55.12,55.12,55.04,55.04,61816.0,42.1913,42.1913,42.13,42.13,61816.0
2016-08-24 10:00:00,55.05,55.11,55.01,55.02,41153.0,42.1377,42.1836,42.1071,42.1147,41153.0
2016-08-24 10:30:00,55.01,55.02,54.93,54.94,155357.0,42.1071,42.1147,42.0458,42.0535,155357.0
2016-08-24 11:00:00,54.94,54.96,54.9,54.95,130965.0,42.0535,42.0688,42.0229,42.0612,130965.0
2016-08-24 11:30:00,54.95,55.0,54.95,54.99,38432.0,42.0612,42.0994,42.0612,42.0918,38432.0
2016-08-24 12:00:00,54.99,55.1,54.98,55.05,55413.0,42.0918,42.176,42.0841,42.1377,55413.0
2016-08-24 12:30:00,55.05,55.11,55.05,55.1,36216.0,42.1377,42.1836,42.1377,42.176,36216.0
2016-08-24 13:00:00,55.1,55.11,55.07,55.07,32076.0,42.176,42.1836,42.153,42.153,32076.0
2016-08-24 13:30:00,55.06,55.07,55.04,55.07,78772.0,42.1454,42.153,42.13,42.153,78772.0
2016-08-24 14:00:00,55.07,55.07,54.99,55.01,70503.0,42.153,42.153,42.0918,42.1071,70503.0
2016-08-24 14:30:00,55.01,55.02,54.98,55.0,111588.0,42.1071,42.1147,42.0841,42.0994,111588.0
2016-08-24 15:00:00,55.0,55.0,54.91,54.93,71864.0,42.0994,42.0994,42.0305,42.0458,71864.0
2016-08-24 15:30:00,54.92,54.93,54.83,54.89,459376.0,42.0382,42.0458,41.9693,42.0152,459376.0
2016-08-25 09:30:00,54.7,54.75,54.67,54.74,55493.0,41.8698,41.9081,41.8468,41.9004,55493.0
2016-08-25 10:00:00,54.72,54.81,54.72,54.75,37250.0,41.8851,41.954,41.8851,41.9081,37250.0
2016-08-25 10:30:00,54.76,54.78,54.72,54.76,32954.0,41.9157,41.931,41.8851,41.9157,32954.0
2016-08-25 11:00:00,54.75,54.8,54.75,54.77,62215.0,41.9081,41.9463,41.9081,41.9234,62215.0
2016-08-25 11:30:00,54.79,54.8,54.7,54.71,34673.0,41.9387,41.9463,41.8698,41.8775,34673.0
2016-08-25 12:00:00,54.71,54.71,54.66,54.71,63379.0,41.8775,41.8775,41.8392,41.8775,63379.0
2016-08-25 12:30:00,54.71,54.73,54.7,54.72,39648.0,41.8775,41.8928,41.8698,41.8851,39648.0
2016-08-25 13:00:00,54.72,54.74,54.7,54.72,94134.0,41.8851,41.9004,41.8698,41.8851,94134.0
2016-08-25 13:30:00,54.72,54.73,54.64,54.69,62786.0,41.8851,41.8928,41.8239,41.8621,62786.0
2016-08-25 14:00:00,54.69,54.71,54.62,54.66,75329.0,41.8621,41.8775,41.8086,41.8392,75329.0
2016-08-25 14:30:00,54.66,54.69,54.62,54.64,69728.0,41.8392,41.8621,41.8086,41.8239,69728.0
2016-08-25 15:00:00,54.64,54.69,54.62,54.67,55011.0,41.8239,41.8621,41.8086,41.8468,55011.0
2016-08-25 15:30:00,54.65,54.68,54.63,54.66,69497.0,41.8315,41.8545,41.8162,41.8392,69497.0
2016-08-26 09:30:00,54.8,54.88,54.79,54.81,68198.0,41.9463,42.0076,41.9387,41.954,68198.0
2016-08-26 10:00:00,54.8,55.23,54.5,55.14,241260.0,41.9463,42.2755,41.7167,42.2066,241260.0
2016-08-26 10:30:00,55.16,55.17,54.89,54.95,60260.0,42.2219,42.2296,42.0152,42.0612,60260.0
2016-08-26 11:00:00,54.94,54.95,54.87,54.9,92042.0,42.0535,42.0612,41.9999,42.0229,92042.0
2016-08-26 11:30:00,54.89,54.9,54.44,54.44,145946.0,42.0152,42.0229,41.6708,41.6708,145946.0
2016-08-26 12:00:00,54.44,54.44,54.16,54.29,176181.0,41.6708,41.6708,41.4565,41.556,176181.0
2016-08-26 12:30:00,54.3,54.42,54.23,54.42,70609.0,41.5636,41.6555,41.51,41.6555,70609.0
2016-08-26 13:00:00,54.41,54.44,54.32,54.35,60536.0,41.6478,41.6708,41.5789,41.6019,60536.0
2016-08-26 13:30:00,54.36,54.37,54.21,54.23,106190.0,41.6095,41.6172,41.4947,41.51,106190.0
2016-08-26 14:00:00,54.23,54.26,54.13,54.14,199623.0,41.51,41.533,41.4335,41.4411,199623.0
2016-08-26 14:30:00,54.15,54.18,54.1,54.15,97360.0,41.4488,41.4718,41.4105,41.4488,97360.0
2016-08-26 15:00:00,54.15,54.3,54.14,54.28,168129.0,41.4488,41.5636,41.4411,41.5483,168129.0
2016-08-26 15:30:00,54.28,54.34,54.27,54.32,116855.0,41.5483,41.5942,41.5407,41.5789,116855.0
2016-08-29 09:30:00,54.18,54.3,54.18,54.28,39614.0,41.4718,41.5636,41.4718,41.5483,39614.0
2016-08-29 10:00:00,54.28,54.31,54.24,54.26,30247.0,41.5483,41.5713,41.5177,41.533,30247.0
2016-08-29 10:30:00,54.26,54.34,54.24,54.29,32201.0,41.533,41.5942,41.5177,41.556,32201.0
2016-08-29 11:00:00,54.29,54.35,54.29,54.34,24909.0,41.556,41.6019,41.556,41.5942,24909.0
2016-08-29 11:30:00,54.35,54.42,54.33,54.42,23291.0,41.6019,41.6555,41.5866,41.6555,23291.0
2016-08-29 12:00:00,54.41,54.45,54.38,54.41,17458.0,41.6478,41.6784,41.6249,41.6478,17458.0
2016-08-29 12:30:00,54.4,54.44,54.4,54.44,24414.0,41.6402,41.6708,41.6402,41.6708,24414.0
2016-08-29 13:00:00,54.44,54.48,54.43,54.47,31172.0,41.6708,41.7014,41.6631,41.6937,31172.0
2016-08-29 13:30:00,54.46,54.51,54.46,54.49,44432.0,41.6861,41.7244,41.6861,41.7091,44432.0
2016-08-29 14:00:00,54.5,54.5,54.46,54.47,50801.0,41.7167,41.7167,41.6861,41.6937,50801.0
2016-08-29 14:30:00,54.47,54.49,54.46,54.48,88829.0,41.6937,41.7091,41.6861,41.7014,88829.0
2016-08-29 15:00:00,54.49,54.51,54.46,54.47,44941.0,41.7091,41.7244,41.6861,41.6937,44941.0
2016-08-29 15:30:00,54.46,54.51,54.44,54.49,81629.0,41.6861,41.7244,41.6708,41.7091,81629.0
2016-08-30 09:30:00,54.53,54.6,54.52,54.58,107018.0,41.7397,41.7933,41.732,41.7779,107018.0
2016-08-30 10:00:00,54.56,54.57,54.41,54.47,51409.0,41.7626,41.7703,41.6478,41.6937,51409.0
2016-08-30 10:30:00,54.48,54.49,54.41,54.46,61464.0,41.7014,41.7091,41.6478,41.6861,61464.0
2016-08-30 11:00:00,54.45,54.49,54.42,54.43,276139.0,41.6784,41.7091,41.6555,41.6631,276139.0
2016-08-30 11:30:00,54.44,54.46,54.39,54.44,57918.0,41.6708,41.6861,41.6325,41.6708,57918.0
2016-08-30 12:00:00,54.44,54.49,54.44,54.45,31407.0,41.6708,41.7091,41.6708,41.6784,31407.0
2016-08-30 12:30:00,54.45,54.48,54.43,54.45,31342.0,41.6784,41.7014,41.6631,41.6784,31342.0
2016-08-30 13:00:00,54.44,54.47,54.43,54.45,15053.0,41.6708,41.6937,41.6631,41.6784,15053.0
2016-08-30 13:30:00,54.45,54.46,54.4,54.41,36811.0,41.6784,41.6861,41.6402,41.6478,36811.0
2016-08-30 14:00:00,54.4,54.4,54.3,54.34,104305.0,41.6402,41.6402,41.5636,41.5942,104305.0
2016-08-30 14:30:00,54.34,54.38,54.29,54.37,59222.0,41.5942,41.6249,41.556,41.6172,59222.0
2016-08-30 15:00:00,54.37,54.39,54.34,54.38,76658.0,41.6172,41.6325,41.5942,41.6249,76658.0
2016-08-30 15:30:00,54.38,54.43,54.35,54.41,92273.0,41.6249,41.6631,41.6019,41.6478,92273.0
2016-08-31 09:30:00,54.36,54.43,54.29,54.4,90402.0,41.6095,41.6631,41.556,41.6402,90402.0
2016-08-31 10:00:00,54.39,54.45,54.32,54.35,61215.0,41.6325,41.6784,41.5789,41.6019,61215.0
2016-08-31 10:30:00,54.35,54.35,54.19,54.19,46977.0,41.6019,41.6019,41.4794,41.4794,46977.0
2016-08-31 11:00:00,54.18,54.26,54.17,54.25,34026.0,41.4718,41.533,41.4641,41.5253,34026.0
2016-08-31 11:30:00,54.24,54.24,54.15,54.19,250797.0,41.5177,41.5177,41.4488,41.4794,250797.0
2016-08-31 12:00:00,54.18,54.19,54.09,54.13,140960.0,41.4718,41.4794,41.4029,41.4335,140960.0
2016-08-31 12:30:00,54.12,54.19,54.08,54.15,50997.0,41.4258,41.4794,41.3952,41.4488,50997.0
2016-08-31 13:00:00,54.15,54.19,54.11,54.17,85367.0,41.4488,41.4794,41.4182,41.4641,85367.0
2016-08-31 13:30:00,54.17,54.22,54.14,54.18,90998.0,41.4641,41.5024,41.4411,41.4718,90998.0
2016-08-31 14:00:00,54.18,54.27,54.16,54.22,105002.0,41.4718,41.5407,41.4565,41.5024,105002.0
2016-08-31 14:30:00,54.22,54.22,54.16,54.18,122703.0,41.5024,41.5024,41.4565,41.4718,122703.0
2016-08-31 15:00:00,54.18,54.27,54.17,54.26,84749.0,41.4718,41.5407,41.4641,41.533,84749.0
2016-08-31 15:30:00,54.27,54.29,54.23,54.26,371951.0,41.5407,41.556,41.51,41.533,371951.0
2016-09-01 09:30:00,54.56,54.62,54.47,54.51,36257.0,41.7626,41.8086,41.6937,41.7244,36257.0
2016-09-01 10:00:00,54.51,54.67,54.48,54.48,202686.0,41.7244,41.8468,41.7014,41.7014,202686.0
2016-09-01 10:30:00,54.49,54.49,54.39,54.43,105514.0,41.7091,41.7091,41.6325,41.6631,105514.0
2016-09-01 11:00:00,54.41,54.48,54.36,54.46,27508.0,41.6478,41.7014,41.6095,41.6861,27508.0
2016-09-01 11:30:00,54.46,54.52,54.43,54.47,26930.0,41.6861,41.732,41.6631,41.6937,26930.0
2016-09-01 12:00:00,54.48,54.6,54.46,54.59,71845.0,41.7014,41.7933,41.6861,41.7856,71845.0
2016-09-01 12:30:00,54.6,54.67,54.59,54.6,69104.0,41.7933,41.8468,41.7856,41.7933,69104.0
2016-09-01 13:00:00,54.6,54.65,54.59,54.63,63341.0,41.7933,41.8315,41.7856,41.8162,63341.0
2016-09-01 13:30:00,54.63,54.64,54.57,54.58,57521.0,41.8162,41.8239,41.7703,41.7779,57521.0
2016-09-01 14:00:00,54.57,54.64,54.52,54.64,65372.0,41.7703,41.8239,41.732,41.8239,65372.0
2016-09-01 14:30:00,54.64,54.66,54.6,54.63,79388.0,41.8239,41.8392,41.7933,41.8162,79388.0
2016-09-01 15:00:00,54.62,54.65,54.55,54.63,135958.0,41.8086,41.8315,41.755,41.8162,135958.0
2016-09-01 15:30:00,54.62,54.7,54.6,54.69,85480.0,41.8086,41.8698,41.7933,41.8621,85480.0
2016-09-02 09:30:00,55.18,55.21,55.1,55.18,92323.0,42.2372,42.2602,42.176,42.2372,92323.0
2016-09-02 10:00:00,55.18,55.22,54.99,55.11,57847.0,42.2372,42.2678,42.0918,42.1836,57847.0
2016-09-02 10:30:00,55.11,55.15,55.06,55.1,144371.0,42.1836,42.2142,42.1454,42.176,144371.0
2016-09-02 11:00:00,55.11,55.25,55.11,55.23,127329.0,42.1836,42.2908,42.1836,42.2755,127329.0
2016-09-02 11:30:00,55.23,55.24,55.15,55.22,113055.0,42.2755,42.2831,42.2142,42.2678,113055.0
2016-09-02 12:00:00,55.22,55.22,55.09,55.13,104311.0,42.2678,42.2678,42.1683,42.1989,104311.0
2016-09-02 12:30:00,55.15,55.24,55.14,55.21,51132.0,42.2142,42.2831,42.2066,42.2602,51132.0
2016-09-02 13:00:00,55.21,55.24,55.2,55.22,155747.0,42.2602,42.2831,42.2525,42.2678,155747.0
2016-09-02 13:30:00,55.21,55.22,55.14,55.14,158709.0,42.2602,42.2678,42.2066,42.2066,158709.0
2016-09-02 14:00:00,55.16,55.22,55.15,55.2,137281.0,42.2219,42.2678,42.2142,42.2525,137281.0
2016-09-02 14:30:00,55.2,55.26,55.19,55.24,1059346.0,42.2525,42.2984,42.2449,42.2831,1059346.0
2016-09-02 15:00:00,55.25,55.34,55.25,55.29,115526.0,42.2908,42.3597,42.2908,42.3214,115526.0
2016-09-02 15:30:00,55.28,55.29,55.22,55.26,176217.0,42.3138,42.3214,42.2678,42.2984,176217.0
2016-09-06 09:30:00,55.48,55.49,55.41,55.45,87605.0,42.4668,42.4745,42.4133,42.4439,87605.0
2016-09-06 10:00:00,55.45,55.59,55.43,55.51,133251.0,42.4439,42.551,42.4286,42.4898,133251.0
2016-09-06 10:30:00,55.51,55.63,55.51,55.58,71489.0,42.4898,42.5817,42.4898,42.5434,71489.0
2016-09-06 11:00:00,55.58,55.6,55.53,55.53,51137.0,42.5434,42.5587,42.5051,42.5051,51137.0
2016-09-06 11:30:00,55.54,55.66,55.52,55.65,77516.0,42.5128,42.6046,42.4975,42.597,77516.0
2016-09-06 12:00:00,55.66,55.68,55.64,55.67,64447.0,42.6046,42.6199,42.5893,42.6123,64447.0
2016-09-06 12:30:00,55.68,55.74,55.65,55.69,56367.0,42.6199,42.6659,42.597,42.6276,56367.0
2016-09-06 13:00:00,55.69,55.73,55.67,55.7,66866.0,42.6276,42.6582,42.6123,42.6352,66866.0
2016-09-06 13:30:00,55.7,55.73,55.69,55.71,66865.0,42.6352,42.6582,42.6276,42.6429,66865.0
2016-09-06 14:00:00,55.71,55.71,55.67,55.69,56943.0,42.6429,42.6429,42.6123,42.6276,56943.0
2016-09-06 14:30:00,55.7,55.72,55.66,55.7,89618.0,42.6352,42.6506,42.6046,42.6352,89618.0
2016-09-06 15:00:00,55.7,55.7,55.65,55.68,123247.0,42.6352,42.6352,42.597,42.6199,123247.0
2016-09-06 15:30:00,55.68,55.71,55.66,55.71,120241.0,42.6199,42.6429,42.6046,42.6429,120241.0
2016-09-07 09:30:00,55.91,55.94,55.85,55.9,97099.0,42.796,42.8189,42.7501,42.7883,97099.0
2016-09-07 10:00:00,55.9,55.98,55.88,55.96,100489.0,42.7883,42.8496,42.773,42.8343,100489.0
2016-09-07 10:30:00,55.97,55.97,55.81,55.82,67621.0,42.8419,42.8419,42.7194,42.7271,67621.0
2016-09-07 11:00:00,55.82,55.86,55.79,55.8,60953.0,42.7271,42.7577,42.7041,42.7118,60953.0
2016-09-07 11:30:00,55.8,55.84,55.76,55.79,106293.0,42.7118,42.7424,42.6812,42.7041,106293.0
2016-09-07 12:00:00,55.78,55.78,55.66,55.69,212151.0,42.6965,42.6965,42.6046,42.6276,212151.0
2016-09-07 12:30:00,55.7,55.72,55.66,55.7,43967.0,42.6352,42.6506,42.6046,42.6352,43967.0
2016-09-07 13:00:00,55.7,55.75,55.7,55.73,68383.0,42.6352,42.6735,42.6352,42.6582,68383.0
2016-09-07 13:30:00,55.73,55.78,55.72,55.76,65874.0,42.6582,42.6965,42.6506,42.6812,65874.0
2016-09-07 14:00:00,55.75,55.82,55.74,55.8,86877.0,42.6735,42.7271,42.6659,42.7118,86877.0
2016-09-07 14:30:00,55.8,55.81,55.76,55.79,125700.0,42.7118,42.7194,42.6812,42.7041,125700.0
2016-09-07 15:00:00,55.79,55.83,55.79,55.81,63017.0,42.7041,42.7347,42.7041,42.7194,63017.0
2016-09-07 15:30:00,55.8,55.82,55.78,55.78,258359.0,42.7118,42.7271,42.6965,42.6965,258359.0
2016-09-08 09:30:00,55.76,55.83,55.69,55.69,90241.0,42.6812,42.7347,42.6276,42.6276,90241.0
2016-09-08 10:00:00,55.67,55.72,55.58,55.68,319129.0,42.6123,42.6506,42.5434,42.6199,319129.0
2016-09-08 10:30:00,55.68,55.84,55.67,55.77,82884.0,42.6199,42.7424,42.6123,42.6888,82884.0
2016-09-08 11:00:00,55.79,55.89,55.78,55.78,94906.0,42.7041,42.7807,42.6965,42.6965,94906.0
2016-09-08 11:30:00,55.79,55.8,55.65,55.7,53372.0,42.7041,42.7118,42.597,42.6352,53372.0
2016-09-08 12:00:00,55.71,55.74,55.6,55.62,117041.0,42.6429,42.6659,42.5587,42.574,117041.0
2016-09-08 12:30:00,55.61,55.68,55.6,55.65,136822.0,42.5664,42.6199,42.5587,42.597,136822.0
2016-09-08 13:00:00,55.64,55.64,55.58,55.6,35478.0,42.5893,42.5893,42.5434,42.5587,35478.0
2016-09-08 13:30:00,55.59,55.63,55.57,55.62,215855.0,42.551,42.5817,42.5357,42.574,215855.0
2016-09-08 14:00:00,55.63,55.68,55.6,55.65,62810.0,42.5817,42.6199,42.5587,42.597,62810.0
2016-09-08 14:30:00,55.65,55.72,55.64,55.69,86610.0,42.597,42.6506,42.5893,42.6276,86610.0
2016-09-08 15:00:00,55.69,55.69,55.65,55.68,65280.0,42.6276,42.6276,42.597,42.6199,65280.0
2016-09-08 15:30:00,55.68,55.7,55.64,55.65,95311.0,42.6199,42.6352,42.5893,42.597,95311.0
2016-09-09 09:30:00,55.21,55.21,54.97,55.0,96782.0,42.2602,42.2602,42.0765,42.0994,96782.0
2016-09-09 10:00:00,55.0,55.09,54.93,55.03,99130.0,42.0994,42.1683,42.0458,42.1224,99130.0
2016-09-09 10:30:00,55.02,55.06,54.83,54.92,115372.0,42.1147,42.1454,41.9693,42.0382,115372.0
2016-09-09 11:00:00,54.91,54.97,54.87,54.96,93054.0,42.0305,42.0765,41.9999,42.0688,93054.0
2016-09-09 11:30:00,54.97,54.99,54.87,54.88,185966.0,42.0765,42.0918,41.9999,42.0076,185966.0
2016-09-09 12:00:00,54.88,54.91,54.77,54.82,237438.0,42.0076,42.0305,41.9234,41.9617,237438.0
2016-09-09 12:30:00,54.82,54.84,54.78,54.83,77674.0,41.9617,41.977,41.931,41.9693,77674.0
2016-09-09 13:00:00,54.82,54.84,54.73,54.79,303866.0,41.9617,41.977,41.8928,41.9387,303866.0
2016-09-09 13:30:00,54.77,54.78,54.63,54.68,208663.0,41.9234,41.931,41.8162,41.8545,208663.0
2016-09-09 14:00:00,54.68,54.7,54.58,54.7,170766.0,41.8545,41.8698,41.7779,41.8698,170766.0
2016-09-09 14:30:00,54.7,54.75,54.66,54.72,326649.0,41.8698,41.9081,41.8392,41.8851,326649.0
2016-09-09 15:00:00,54.73,54.75,54.65,54.73,178313.0,41.8928,41.9081,41.8315,41.8928,178313.0
2016-09-09 15:30:00,54.73,54.73,54.52,54.52,425430.0,41.8928,41.8928,41.732,41.732,425430.0
2016-09-12 09:30:00,54.17,54.38,54.1,54.36,958224.0,41.4641,41.6249,41.4105,41.6095,958224.0
2016-09-12 10:00:00,54.36,54.46,54.33,54.46,350675.0,41.6095,41.6861,41.5866,41.6861,350675.0
2016-09-12 10:30:00,54.46,54.47,54.3,54.35,523838.0,41.6861,41.6937,41.5636,41.6019,523838.0
2016-09-12 11:00:00,54.36,54.46,54.36,54.45,221286.0,41.6095,41.6861,41.6095,41.6784,221286.0
2016-09-12 11:30:00,54.44,54.54,54.39,54.49,350251.0,41.6708,41.7473,41.6325,41.7091,350251.0
2016-09-12 12:00:00,54.49,54.52,54.45,54.51,158832.0,41.7091,41.732,41.6784,41.7244,158832.0
2016-09-12 12:30:00,54.52,54.62,54.51,54.59,218521.0,41.732,41.8086,41.7244,41.7856,218521.0
2016-09-12 13:00:00,54.59,54.8,54.45,54.46,608963.0,41.7856,41.9463,41.6784,41.6861,608963.0
2016-09-12 13:30:00,54.47,54.79,54.42,54.78,300753.0,41.6937,41.9387,41.6555,41.931,300753.0
2016-09-12 14:00:00,54.79,54.94,54.77,54.9,250709.0,41.9387,42.0535,41.9234,42.0229,250709.0
2016-09-12 14:30:00,54.89,55.01,54.89,54.95,352378.0,42.0152,42.1071,42.0152,42.0612,352378.0
2016-09-12 15:00:00,54.96,54.98,54.88,54.94,186846.0,42.0688,42.0841,42.0076,42.0535,186846.0
2016-09-12 15:30:00,54.94,55.0,54.9,54.99,266638.0,42.0535,42.0994,42.0229,42.0918,266638.0
2016-09-13 09:30:00,54.3,54.39,54.15,54.17,117083.0,41.5636,41.6325,41.4488,41.4641,117083.0
2016-09-13 10:00:00,54.16,54.25,54.12,54.19,2571038.0,41.4565,41.5253,41.4258,41.4794,2571038.0
2016-09-13 10:30:00,54.19,54.28,54.12,54.13,1156374.0,41.4794,41.5483,41.4258,41.4335,1156374.0
2016-09-13 11:00:00,54.14,54.17,53.92,53.92,91528.0,41.4411,41.4641,41.2728,41.2728,91528.0
2016-09-13 11:30:00,53.92,53.98,53.87,53.93,122886.0,41.2728,41.3187,41.2345,41.2804,122886.0
2016-09-13 12:00:00,53.94,54.0,53.87,53.87,336877.0,41.2881,41.334,41.2345,41.2345,336877.0
2016-09-13 12:30:00,53.87,53.92,53.78,53.81,135196.0,41.2345,41.2728,41.1656,41.1886,135196.0
2016-09-13 13:00:00,53.81,54.01,53.7,54.01,124826.0,41.1886,41.3416,41.1044,41.3416,124826.0
2016-09-13 13:30:00,54.01,54.06,53.86,53.93,193761.0,41.3416,41.3799,41.2268,41.2804,193761.0
2016-09-13 14:00:00,53.89,53.93,53.77,53.79,104024.0,41.2498,41.2804,41.1579,41.1732,104024.0
2016-09-13 14:30:00,53.77,53.9,53.73,53.8,207011.0,41.1579,41.2574,41.1273,41.1809,207011.0
2016-09-13 15:00:00,53.8,53.92,53.74,53.91,137847.0,41.1809,41.2728,41.135,41.2651,137847.0
2016-09-13 15:30:00,53.9,53.98,53.83,53.91,659127.0,41.2574,41.3187,41.2039,41.2651,659127.0
2016-09-14 09:30:00,53.87,53.91,53.77,53.86,135129.0,41.2345,41.2651,41.1579,41.2268,135129.0
2016-09-14 10:00:00,53.87,54.04,53.86,54.0,83772.0,41.2345,41.3646,41.2268,41.334,83772.0
2016-09-14 10:30:00,54.0,54.12,53.87,53.89,100333.0,41.334,41.4258,41.2345,41.2498,100333.0
2016-09-14 11:00:00,53.88,54.07,53.88,54.01,111654.0,41.2421,41.3876,41.2421,41.3416,111654.0
2016-09-14 11:30:00,53.98,53.98,53.89,53.96,50664.0,41.3187,41.3187,41.2498,41.3034,50664.0
2016-09-14 12:00:00,53.98,54.0,53.92,53.97,63301.0,41.3187,41.334,41.2728,41.311,63301.0
2016-09-14 12:30:00,53.98,53.99,53.84,53.88,82417.0,41.3187,41.3263,41.2115,41.2421,82417.0
2016-09-14 13:00:00,53.87,53.96,53.86,53.94,103086.0,41.2345,41.3034,41.2268,41.2881,103086.0
2016-09-14 13:30:00,53.94,53.97,53.82,53.87,141827.0,41.2881,41.311,41.1962,41.2345,141827.0
2016-09-14 14:00:00,53.86,53.89,53.78,53.85,200778.0,41.2268,41.2498,41.1656,41.2192,200778.0
2016-09-14 14:30:00,53.84,53.93,53.82,53.9,258040.0,41.2115,41.2804,41.1962,41.2574,258040.0
2016-09-14 15:00:00,53.9,53.91,53.74,53.75,145512.0,41.2574,41.2651,41.135,41.1426,145512.0
2016-09-14 15:30:00,53.75,53.85,53.75,53.85,273420.0,41.1426,41.2192,41.1426,41.2192,273420.0
2016-09-15 09:30:00,53.89,53.94,53.75,53.81,86578.0,41.2498,41.2881,41.1426,41.1886,86578.0
2016-09-15 10:00:00,53.81,53.97,53.76,53.94,97126.0,41.1886,41.311,41.1503,41.2881,97126.0
2016-09-15 10:30:00,53.94,54.07,53.91,54.05,247319.0,41.2881,41.3876,41.2651,41.3723,247319.0
2016-09-15 11:00:00,54.06,54.23,54.05,54.2,168085.0,41.3799,41.51,41.3723,41.4871,168085.0
2016-09-15 11:30:00,54.2,54.25,54.15,54.15,78800.0,41.4871,41.5253,41.4488,41.4488,78800.0
2016-09-15 12:00:00,54.16,54.17,54.12,54.12,53143.0,41.4565,41.4641,41.4258,41.4258,53143.0
2016-09-15 12:30:00,54.13,54.14,54.05,54.11,58718.0,41.4335,41.4411,41.3723,41.4182,58718.0
2016-09-15 13:00:00,54.11,54.18,54.11,54.15,94347.0,41.4182,41.4718,41.4182,41.4488,94347.0
2016-09-15 13:30:00,54.17,54.31,54.16,54.29,53876.0,41.4641,41.5713,41.4565,41.556,53876.0
2016-09-15 14:00:00,54.29,54.4,54.26,54.35,78888.0,41.556,41.6402,41.533,41.6019,78888.0
2016-09-15 14:30:00,54.35,54.35,54.32,54.35,59041.0,41.6019,41.6019,41.5789,41.6019,59041.0
2016-09-15 15:00:00,54.36,54.4,54.27,54.3,103227.0,41.6095,41.6402,41.5407,41.5636,103227.0
2016-09-15 15:30:00,54.3,54.37,54.3,54.33,204778.0,41.5636,41.6172,41.5636,41.5866,204778.0
2016-09-16 09:30:00,53.74,53.76,53.66,53.72,173278.0,41.135,41.1503,41.0737,41.1197,173278.0
2016-09-16 10:00:00,53.72,53.74,53.58,53.62,187559.0,41.1197,41.135,41.0125,41.0431,187559.0
2016-09-16 10:30:00,53.62,53.75,53.61,53.65,65001.0,41.0431,41.1426,41.0355,41.0661,65001.0
2016-09-16 11:00:00,53.64,53.67,53.58,53.59,159358.0,41.0584,41.0814,41.0125,41.0202,159358.0
2016-09-16 11:30:00,53.6,53.71,53.58,53.67,71373.0,41.0278,41.112,41.0125,41.0814,71373.0
2016-09-16 12:00:00,53.68,53.72,53.66,53.67,36679.0,41.089,41.1197,41.0737,41.0814,36679.0
2016-09-16 12:30:00,53.68,53.69,53.63,53.65,36225.0,41.089,41.0967,41.0508,41.0661,36225.0
2016-09-16 13:00:00,53.64,53.66,53.59,53.6,102110.0,41.0584,41.0737,41.0202,41.0278,102110.0
2016-09-16 13:30:00,53.61,53.62,53.52,53.56,48375.0,41.0355,41.0431,40.9666,40.9972,48375.0
2016-09-16 14:00:00,53.54,53.58,53.51,53.56,79780.0,40.9819,41.0125,40.9589,40.9972,79780.0
2016-09-16 14:30:00,53.57,53.61,53.54,53.55,97212.0,41.0048,41.0355,40.9819,40.9895,97212.0
2016-09-16 15:00:00,53.54,53.63,53.53,53.6,88582.0,40.9819,41.0508,40.9742,41.0278,88582.0
2016-09-16 15:30:00,53.6,53.69,53.6,53.64,171051.0,41.0278,41.0967,41.0278,41.0584,171051.0
2016-09-19 09:30:00,54.16,54.22,54.1,54.22,63755.0,41.4565,41.5024,41.4105,41.5024,63755.0
2016-09-19 10:00:00,54.22,54.23,54.17,54.19,86952.0,41.5024,41.51,41.4641,41.4794,86952.0
2016-09-19 10:30:00,54.19,54.21,54.14,54.15,70990.0,41.4794,41.4947,41.4411,41.4488,70990.0
2016-09-19 11:00:00,54.15,54.22,54.12,54.17,73150.0,41.4488,41.5024,41.4258,41.4641,73150.0
2016-09-19 11:30:00,54.18,54.2,54.14,54.19,58197.0,41.4718,41.4871,41.4411,41.4794,58197.0
2016-09-19 12:00:00,54.19,54.21,54.04,54.08,51973.0,41.4794,41.4947,41.3646,41.3952,51973.0
2016-09-19 12:30:00,54.07,54.08,54.0,54.01,71770.0,41.3876,41.3952,41.334,41.3416,71770.0
2016-09-19 13:00:00,53.99,54.04,53.96,53.97,50817.0,41.3263,41.3646,41.3034,41.311,50817.0
2016-09-19 13:30:00,53.97,53.97,53.85,53.94,60222.0,41.311,41.311,41.2192,41.2881,60222.0
2016-09-19 14:00:00,53.94,54.02,53.94,53.98,127087.0,41.2881,41.3493,41.2881,41.3187,127087.0
2016-09-19 14:30:00,53.98,54.04,53.98,54.03,68145.0,41.3187,41.3646,41.3187,41.3569,68145.0
2016-09-19 15:00:00,54.03,54.06,53.97,53.97,92967.0,41.3569,41.3799,41.311,41.311,92967.0
2016-09-19 15:30:00,53.97,53.98,53.91,53.92,133603.0,41.311,41.3187,41.2651,41.2728,133603.0
2016-09-20 09:30:00,54.41,54.41,54.32,54.4,57805.0,41.6478,41.6478,41.5789,41.6402,57805.0
2016-09-20 10:00:00,54.4,54.44,54.36,54.39,60748.0,41.6402,41.6708,41.6095,41.6325,60748.0
2016-09-20 10:30:00,54.38,54.39,54.28,54.3,45581.0,41.6249,41.6325,41.5483,41.5636,45581.0
2016-09-20 11:00:00,54.31,54.37,54.26,54.27,48009.0,41.5713,41.6172,41.533,41.5407,48009.0
2016-09-20 11:30:00,54.28,54.29,54.21,54.22,64193.0,41.5483,41.556,41.4947,41.5024,64193.0
2016-09-20 12:00:00,54.22,54.26,54.2,54.25,69892.0,41.5024,41.533,41.4871,41.5253,69892.0
2016-09-20 12:30:00,54.24,54.25,54.17,54.18,33323.0,41.5177,41.5253,41.4641,41.4718,33323.0
2016-09-20 13:00:00,54.18,54.23,54.15,54.2,26745.0,41.4718,41.51,41.4488,41.4871,26745.0
2016-09-20 13:30:00,54.2,54.23,54.18,54.22,55739.0,41.4871,41.51,41.4718,41.5024,55739.0
2016-09-20 14:00:00,54.22,54.25,54.19,54.22,58443.0,41.5024,41.5253,41.4794,41.5024,58443.0
2016-09-20 14:30:00,54.21,54.25,54.2,54.23,60367.0,41.4947,41.5253,41.4871,41.51,60367.0
2016-09-20 15:00:00,54.23,54.25,54.21,54.24,149462.0,41.51,41.5253,41.4947,41.5177,149462.0
2016-09-20 15:30:00,54.23,54.25,54.2,54.2,124564.0,41.51,41.5253,41.4871,41.4871,124564.0
2016-09-21 09:30:00,54.78,54.81,54.74,54.81,86422.0,41.931,41.954,41.9004,41.954,86422.0
2016-09-21 10:00:00,54.82,54.84,54.76,54.79,47255.0,41.9617,41.977,41.9157,41.9387,47255.0
2016-09-21 10:30:00,54.79,54.83,54.68,54.69,49181.0,41.9387,41.9693,41.8545,41.8621,49181.0
2016-09-21 11:00:00,54.69,54.74,54.67,54.74,56901.0,41.8621,41.9004,41.8468,41.9004,56901.0
2016-09-21 11:30:00,54.75,54.76,54.68,54.72,66577.0,41.9081,41.9157,41.8545,41.8851,66577.0
2016-09-21 12:00:00,54.72,54.75,54.59,54.6,141809.0,41.8851,41.9081,41.7856,41.7933,141809.0
2016-09-21 12:30:00,54.6,54.67,54.56,54.65,30584.0,41.7933,41.8468,41.7626,41.8315,30584.0
2016-09-21 13:00:00,54.65,54.68,54.6,54.62,92268.0,41.8315,41.8545,41.7933,41.8086,92268.0
2016-09-21 13:30:00,54.61,54.72,54.6,54.64,110115.0,41.8009,41.8851,41.7933,41.8239,110115.0
2016-09-21 14:00:00,54.58,55.0,54.57,54.7,339748.0,41.7779,42.0994,41.7703,41.8698,339748.0
2016-09-21 14:30:00,54.71,54.95,54.62,54.94,195390.0,41.8775,42.0612,41.8086,42.0535,195390.0
2016-09-21 15:00:00,54.96,55.13,54.89,55.09,106346.0,42.0688,42.1989,42.0152,42.1683,106346.0
2016-09-21 15:30:00,55.09,55.23,55.09,55.15,241141.0,42.1683,42.2755,42.1683,42.2142,241141.0
2016-09-22 09:30:00,55.97,56.06,55.96,56.02,128209.0,42.8419,42.9108,42.8343,42.8802,128209.0
2016-09-22 10:00:00,56.02,56.04,55.9,55.95,121115.0,42.8802,42.8955,42.7883,42.8266,121115.0
2016-09-22 10:30:00,55.95,56.0,55.93,55.93,93954.0,42.8266,42.8649,42.8113,42.8113,93954.0
2016-09-22 11:00:00,55.93,55.94,55.8,55.81,71440.0,42.8113,42.8189,42.7118,42.7194,71440.0
2016-09-22 11:30:00,55.81,55.83,55.78,55.82,70928.0,42.7194,42.7347,42.6965,42.7271,70928.0
2016-09-22 12:00:00,55.83,55.85,55.76,55.81,36339.0,42.7347,42.7501,42.6812,42.7194,36339.0
2016-09-22 12:30:00,55.81,55.84,55.77,55.79,51689.0,42.7194,42.7424,42.6888,42.7041,51689.0
2016-09-22 13:00:00,55.8,55.89,55.8,55.86,3936404.0,42.7118,42.7807,42.7118,42.7577,3936404.0
2016-09-22 13:30:00,55.86,55.9,55.83,55.84,80796.0,42.7577,42.7883,42.7347,42.7424,80796.0
2016-09-22 14:00:00,55.85,55.85,55.68,55.73,155661.0,42.7501,42.7501,42.6199,42.6582,155661.0
2016-09-22 14:30:00,55.72,55.78,55.67,55.78,120268.0,42.6506,42.6965,42.6123,42.6965,120268.0
2016-09-22 15:00:00,55.77,55.81,55.75,55.79,172608.0,42.6888,42.7194,42.6735,42.7041,172608.0
2016-09-22 15:30:00,55.8,55.83,55.73,55.73,355757.0,42.7118,42.7347,42.6582,42.6582,355757.0
2016-09-23 09:30:00,55.31,55.38,55.28,55.32,256687.0,42.3367,42.3903,42.3138,42.3444,256687.0
2016-09-23 10:00:00,55.31,55.37,55.3,55.35,76198.0,42.3367,42.3826,42.3291,42.3673,76198.0
2016-09-23 10:30:00,55.36,55.38,55.3,55.35,87828.0,42.375,42.3903,42.3291,42.3673,87828.0
2016-09-23 11:00:00,55.35,55.4,55.34,55.39,107855.0,42.3673,42.4056,42.3597,42.398,107855.0
2016-09-23 11:30:00,55.4,55.45,55.33,55.35,95012.0,42.4056,42.4439,42.352,42.3673,95012.0
2016-09-23 12:00:00,55.35,55.41,55.34,55.4,51949.0,42.3673,42.4133,42.3597,42.4056,51949.0
2016-09-23 12:30:00,55.39,55.4,55.37,55.38,73198.0,42.398,42.4056,42.3826,42.3903,73198.0
2016-09-23 13:00:00,55.38,55.38,55.33,55.36,95056.0,42.3903,42.3903,42.352,42.375,95056.0
2016-09-23 13:30:00,55.35,55.36,55.27,55.27,57385.0,42.3673,42.375,42.3061,42.3061,57385.0
2016-09-23 14:00:00,55.27,55.33,55.27,55.31,158209.0,42.3061,42.352,42.3061,42.3367,158209.0
2016-09-23 14:30:00,55.32,55.33,55.29,55.33,103877.0,42.3444,42.352,42.3214,42.352,103877.0
2016-09-23 15:00:00,55.32,55.35,55.28,55.34,205264.0,42.3444,42.3673,42.3138,42.3597,205264.0
2016-09-23 15:30:00,55.34,55.37,55.25,55.26,208799.0,42.3597,42.3826,42.2908,42.2984,208799.0
2016-09-26 09:30:00,54.83,54.84,54.7,54.72,40981.0,41.9693,41.977,41.8698,41.8851,40981.0
2016-09-26 10:00:00,54.74,54.85,54.71,54.76,31705.0,41.9004,41.9846,41.8775,41.9157,31705.0
2016-09-26 10:30:00,54.77,54.88,54.77,54.86,81021.0,41.9234,42.0076,41.9234,41.9923,81021.0
2016-09-26 11:00:00,54.86,54.89,54.8,54.8,45563.0,41.9923,42.0152,41.9463,41.9463,45563.0
2016-09-26 11:30:00,54.82,54.89,54.78,54.82,56327.0,41.9617,42.0152,41.931,41.9617,56327.0
2016-09-26 12:00:00,54.82,54.84,54.79,54.8,25457.0,41.9617,41.977,41.9387,41.9463,25457.0
2016-09-26 12:30:00,54.8,54.85,54.77,54.82,30992.0,41.9463,41.9846,41.9234,41.9617,30992.0
2016-09-26 13:00:00,54.82,54.83,54.75,54.76,29835.0,41.9617,41.9693,41.9081,41.9157,29835.0
2016-09-26 13:30:00,54.75,54.79,54.72,54.77,41039.0,41.9081,41.9387,41.8851,41.9234,41039.0
2016-09-26 14:00:00,54.76,54.8,54.76,54.79,56845.0,41.9157,41.9463,41.9157,41.9387,56845.0
2016-09-26 14:30:00,54.79,54.79,54.73,54.75,90003.0,41.9387,41.9387,41.8928,41.9081,90003.0
2016-09-26 15:00:00,54.75,54.79,54.73,54.78,162076.0,41.9081,41.9387,41.8928,41.931,162076.0
2016-09-26 15:30:00,54.78,54.82,54.75,54.76,206115.0,41.931,41.9617,41.9081,41.9157,206115.0
2016-09-27 09:30:00,54.58,54.8,54.52,54.8,124264.0,41.7779,41.9463,41.732,41.9463,124264.0
2016-09-27 10:00:00,54.79,54.88,54.76,54.79,115571.0,41.9387,42.0076,41.9157,41.9387,115571.0
2016-09-27 10:30:00,54.78,54.8,54.61,54.62,114645.0,41.931,41.9463,41.8009,41.8086,114645.0
2016-09-27 11:00:00,54.63,54.77,54.62,54.76,63220.0,41.8162,41.9234,41.8086,41.9157,63220.0
2016-09-27 11:30:00,54.75,54.88,54.74,54.87,51109.0,41.9081,42.0076,41.9004,41.9999,51109.0
2016-09-27 12:00:00,54.87,55.0,54.83,54.96,63877.0,41.9999,42.0994,41.9693,42.0688,63877.0
2016-09-27 12:30:00,54.97,55.0,54.92,55.0,49196.0,42.0765,42.0994,42.0382,42.0994,49196.0
2016-09-27 13:00:00,54.99,55.03,54.97,55.02,44331.0,42.0918,42.1224,42.0765,42.1147,44331.0
2016-09-27 13:30:00,55.03,55.06,55.0,55.0,174100.0,42.1224,42.1454,42.0994,42.0994,174100.0
2016-09-27 14:00:00,55.0,55.01,54.95,54.99,60737.0,42.0994,42.1071,42.0612,42.0918,60737.0
2016-09-27 14:30:00,55.0,55.01,54.97,54.98,60251.0,42.0994,42.1071,42.0765,42.0841,60251.0
2016-09-27 15:00:00,54.98,55.01,54.94,54.95,75282.0,42.0841,42.1071,42.0535,42.0612,75282.0
2016-09-27 15:30:00,54.94,55.03,54.92,55.02,227667.0,42.0535,42.1224,42.0382,42.1147,227667.0
2016-09-28 09:30:00,55.24,55.26,55.2,55.21,414644.0,42.2831,42.2984,42.2525,42.2602,414644.0
2016-09-28 10:00:00,55.23,55.26,55.14,55.16,103860.0,42.2755,42.2984,42.2066,42.2219,103860.0
2016-09-28 10:30:00,55.17,55.19,54.97,54.99,204385.0,42.2296,42.2449,42.0765,42.0918,204385.0
2016-09-28 11:00:00,54.99,55.0,54.88,54.99,135993.0,42.0918,42.0994,42.0076,42.0918,135993.0
2016-09-28 11:30:00,54.99,55.11,54.96,55.1,161958.0,42.0918,42.1836,42.0688,42.176,161958.0
2016-09-28 12:00:00,55.1,55.14,55.03,55.1,95103.0,42.176,42.2066,42.1224,42.176,95103.0
2016-09-28 12:30:00,55.1,55.15,55.05,55.11,29862.0,42.176,42.2142,42.1377,42.1836,29862.0
2016-09-28 13:00:00,55.09,55.13,55.08,55.13,24581.0,42.1683,42.1989,42.1607,42.1989,24581.0
2016-09-28 13:30:00,55.14,55.2,55.14,55.18,50288.0,42.2066,42.2525,42.2066,42.2372,50288.0
2016-09-28 14:00:00,55.18,55.41,55.16,55.37,66055.0,42.2372,42.4133,42.2219,42.3826,66055.0
2016-09-28 14:30:00,55.38,55.45,55.35,55.41,102321.0,42.3903,42.4439,42.3673,42.4133,102321.0
2016-09-28 15:00:00,55.41,55.42,55.34,55.35,91930.0,42.4133,42.4209,42.3597,42.3673,91930.0
2016-09-28 15:30:00,55.35,55.48,55.34,55.46,132162.0,42.3673,42.4668,42.3597,42.4515,132162.0
2016-09-29 09:30:00,55.28,55.36,55.28,55.36,145566.0,42.3138,42.375,42.3138,42.375,145566.0
2016-09-29 10:00:00,55.36,55.41,55.21,55.31,113166.0,42.375,42.4133,42.2602,42.3367,113166.0
2016-09-29 10:30:00,55.31,55.33,55.19,55.19,61106.0,42.3367,42.352,42.2449,42.2449,61106.0
2016-09-29 11:00:00,55.2,55.22,55.06,55.21,85253.0,42.2525,42.2678,42.1454,42.2602,85253.0
2016-09-29 11:30:00,55.21,55.25,55.2,55.24,49966.0,42.2602,42.2908,42.2525,42.2831,49966.0
2016-09-29 12:00:00,55.23,55.34,55.22,55.28,61424.0,42.2755,42.3597,42.2678,42.3138,61424.0
2016-09-29 12:30:00,55.28,55.28,54.84,54.88,167727.0,42.3138,42.3138,41.977,42.0076,167727.0
2016-09-29 13:00:00,54.9,54.92,54.73,54.83,152415.0,42.0229,42.0382,41.8928,41.9693,152415.0
2016-09-29 13:30:00,54.83,54.87,54.59,54.66,83814.0,41.9693,41.9999,41.7856,41.8392,83814.0
2016-09-29 14:00:00,54.64,54.87,54.62,54.86,341107.0,41.8239,41.9999,41.8086,41.9923,341107.0
2016-09-29 14:30:00,54.85,54.94,54.83,54.84,119322.0,41.9846,42.0535,41.9693,41.977,119322.0
2016-09-29 15:00:00,54.83,54.91,54.77,54.88,246739.0,41.9693,42.0305,41.9234,42.0076,246739.0
2016-09-29 15:30:00,54.88,54.93,54.74,54.77,335885.0,42.0076,42.0458,41.9004,41.9234,335885.0
2016-09-30 09:30:00,54.86,54.96,54.83,54.85,100259.0,41.9923,42.0688,41.9693,41.9846,100259.0
2016-09-30 10:00:00,54.86,54.96,54.83,54.91,74031.0,41.9923,42.0688,41.9693,42.0305,74031.0
2016-09-30 10:30:00,54.92,54.96,54.88,54.95,167322.0,42.0382,42.0688,42.0076,42.0612,167322.0
2016-09-30 11:00:00,54.96,55.31,54.94,55.25,273779.0,42.0688,42.3367,42.0535,42.2908,273779.0
2016-09-30 11:30:00,55.27,55.29,55.19,55.22,111060.0,42.3061,42.3214,42.2449,42.2678,111060.0
2016-09-30 12:00:00,55.22,55.26,55.19,55.25,97938.0,42.2678,42.2984,42.2449,42.2908,97938.0
2016-09-30 12:30:00,55.24,55.29,55.2,55.21,46466.0,42.2831,42.3214,42.2525,42.2602,46466.0
2016-09-30 13:00:00,55.2,55.23,55.18,55.18,33401.0,42.2525,42.2755,42.2372,42.2372,33401.0
2016-09-30 13:30:00,55.18,55.28,55.17,55.23,87417.0,42.2372,42.3138,42.2296,42.2755,87417.0
2016-09-30 14:00:00,55.23,55.26,55.21,55.25,131152.0,42.2755,42.2984,42.2602,42.2908,131152.0
2016-09-30 14:30:00,55.25,55.27,55.23,55.27,129245.0,42.2908,42.3061,42.2755,42.3061,129245.0
2016-09-30 15:00:00,55.28,55.32,55.27,55.28,86223.0,42.3138,42.3444,42.3061,42.3138,86223.0
2016-09-30 15:30:00,55.28,55.3,55.11,55.13,1097427.0,42.3138,42.3291,42.1836,42.1989,1097427.0
2016-10-03 09:30:00,55.0,55.09,54.94,54.98,84197.0,42.0994,42.1683,42.0535,42.0841,84197.0
2016-10-03 10:00:00,54.98,55.04,54.95,54.99,58503.0,42.0841,42.13,42.0612,42.0918,58503.0
2016-10-03 10:30:00,54.99,55.15,54.99,55.1,68299.0,42.0918,42.2142,42.0918,42.176,68299.0
2016-10-03 11:00:00,55.1,55.11,55.02,55.04,72634.0,42.176,42.1836,42.1147,42.13,72634.0
2016-10-03 11:30:00,55.04,55.06,54.94,54.99,110761.0,42.13,42.1454,42.0535,42.0918,110761.0
2016-10-03 12:00:00,54.99,55.01,54.93,54.96,367158.0,42.0918,42.1071,42.0458,42.0688,367158.0
2016-10-03 12:30:00,54.95,55.01,54.92,55.01,186268.0,42.0612,42.1071,42.0382,42.1071,186268.0
2016-10-03 13:00:00,55.02,55.04,54.93,55.01,99080.0,42.1147,42.13,42.0458,42.1071,99080.0
2016-10-03 13:30:00,55.01,55.04,55.0,55.03,70951.0,42.1071,42.13,42.0994,42.1224,70951.0
2016-10-03 14:00:00,55.03,55.09,55.02,55.05,114738.0,42.1224,42.1683,42.1147,42.1377,114738.0
2016-10-03 14:30:00,55.05,55.06,54.97,55.01,427814.0,42.1377,42.1454,42.0765,42.1071,427814.0
2016-10-03 15:00:00,55.01,55.02,54.98,55.01,167266.0,42.1071,42.1147,42.0841,42.1071,167266.0
2016-10-03 15:30:00,55.01,55.11,55.0,55.05,189942.0,42.1071,42.1836,42.0994,42.1377,189942.0
2016-10-04 09:30:00,55.28,55.41,55.28,55.36,805280.0,42.3138,42.4133,42.3138,42.375,805280.0
2016-10-04 10:00:00,55.34,55.34,55.15,55.23,173762.0,42.3597,42.3597,42.2142,42.2755,173762.0
2016-10-04 10:30:00,55.26,55.34,55.23,55.32,524092.0,42.2984,42.3597,42.2755,42.3444,524092.0
2016-10-04 11:00:00,55.31,55.32,55.16,55.29,707835.0,42.3367,42.3444,42.2219,42.3214,707835.0
2016-10-04 11:30:00,55.29,55.33,55.09,55.13,1475974.0,42.3214,42.352,42.1683,42.1989,1475974.0
2016-10-04 12:00:00,55.13,55.18,55.04,55.12,250362.0,42.1989,42.2372,42.13,42.1913,250362.0
2016-10-04 12:30:00,55.12,55.14,55.0,55.02,78223.0,42.1913,42.2066,42.0994,42.1147,78223.0
2016-10-04 13:00:00,55.01,55.02,54.89,54.94,80677.0,42.1071,42.1147,42.0152,42.0535,80677.0
2016-10-04 13:30:00,54.93,55.0,54.91,54.96,86899.0,42.0458,42.0994,42.0305,42.0688,86899.0
2016-10-04 14:00:00,54.96,55.01,54.89,54.93,147274.0,42.0688,42.1071,42.0152,42.0458,147274.0
2016-10-04 14:30:00,54.93,54.97,54.82,54.83,196349.0,42.0458,42.0765,41.9617,41.9693,196349.0
2016-10-04 15:00:00,54.82,55.0,54.82,55.0,163949.0,41.9617,42.0994,41.9617,42.0994,163949.0
2016-10-04 15:30:00,55.0,55.04,54.96,54.99,278532.0,42.0994,42.13,42.0688,42.0918,278532.0
2016-10-05 09:30:00,55.17,55.24,55.16,55.2,78851.0,42.2296,42.2831,42.2219,42.2525,78851.0
2016-10-05 10:00:00,55.2,55.21,55.09,55.16,174906.0,42.2525,42.2602,42.1683,42.2219,174906.0
2016-10-05 10:30:00,55.15,55.19,55.11,55.18,117956.0,42.2142,42.2449,42.1836,42.2372,117956.0
2016-10-05 11:00:00,55.18,55.23,55.16,55.21,121850.0,42.2372,42.2755,42.2219,42.2602,121850.0
2016-10-05 11:30:00,55.22,55.24,55.16,55.16,120284.0,42.2678,42.2831,42.2219,42.2219,120284.0
2016-10-05 12:00:00,55.16,55.21,55.16,55.19,119971.0,42.2219,42.2602,42.2219,42.2449,119971.0
2016-10-05 12:30:00,55.19,55.21,55.17,55.18,177084.0,42.2449,42.2602,42.2296,42.2372,177084.0
2016-10-05 13:00:00,55.19,55.25,55.18,55.22,61445.0,42.2449,42.2908,42.2372,42.2678,61445.0
2016-10-05 13:30:00,55.22,55.3,55.2,55.27,472412.0,42.2678,42.3291,42.2525,42.3061,472412.0
2016-10-05 14:00:00,55.26,55.27,55.22,55.24,760345.0,42.2984,42.3061,42.2678,42.2831,760345.0
2016-10-05 14:30:00,55.24,55.27,55.22,55.26,85796.0,42.2831,42.3061,42.2678,42.2984,85796.0
2016-10-05 15:00:00,55.26,55.3,55.21,55.22,134299.0,42.2984,42.3291,42.2602,42.2678,134299.0
2016-10-05 15:30:00,55.22,55.26,55.2,55.25,267271.0,42.2678,42.2984,42.2525,42.2908,267271.0
2016-10-06 09:30:00,54.94,54.95,54.85,54.9,318371.0,42.0535,42.0612,41.9846,42.0229,318371.0
2016-10-06 10:00:00,54.9,54.95,54.88,54.9,164060.0,42.0229,42.0612,42.0076,42.0229,164060.0
2016-10-06 10:30:00,54.89,54.92,54.86,54.89,114841.0,42.0152,42.0382,41.9923,42.0152,114841.0
2016-10-06 11:00:00,54.88,54.9,54.77,54.88,96957.0,42.0076,42.0229,41.9234,42.0076,96957.0
2016-10-06 11:30:00,54.88,54.94,54.78,54.89,84139.0,42.0076,42.0535,41.931,42.0152,84139.0
2016-10-06 12:00:00,54.89,54.95,54.89,54.93,50512.0,42.0152,42.0612,42.0152,42.0458,50512.0
2016-10-06 12:30:00,54.93,54.97,54.89,54.93,348202.0,42.0458,42.0765,42.0152,42.0458,348202.0
2016-10-06 13:00:00,54.92,54.97,54.91,54.93,1188172.0,42.0382,42.0765,42.0305,42.0458,1188172.0
2016-10-06 13:30:00,54.93,54.95,54.9,54.91,89762.0,42.0458,42.0612,42.0229,42.0305,89762.0
2016-10-06 14:00:00,54.9,54.97,54.9,54.96,78747.0,42.0229,42.0765,42.0229,42.0688,78747.0
2016-10-06 14:30:00,54.95,54.96,54.88,54.88,154703.0,42.0612,42.0688,42.0076,42.0076,154703.0
2016-10-06 15:00:00,54.88,54.92,54.88,54.9,98300.0,42.0076,42.0382,42.0076,42.0229,98300.0
2016-10-06 15:30:00,54.89,54.93,54.87,54.93,281002.0,42.0152,42.0458,41.9999,42.0458,281002.0
2016-10-07 09:30:00,54.69,54.7,54.45,54.49,269015.0,41.8621,41.8698,41.6784,41.7091,269015.0
2016-10-07 10:00:00,54.51,54.6,54.51,54.56,188119.0,41.7244,41.7933,41.7244,41.7626,188119.0
2016-10-07 10:30:00,54.56,54.6,54.48,54.5,145214.0,41.7626,41.7933,41.7014,41.7167,145214.0
2016-10-07 11:00:00,54.5,54.5,54.42,54.48,163732.0,41.7167,41.7167,41.6555,41.7014,163732.0
2016-10-07 11:30:00,54.48,54.49,54.19,54.26,143018.0,41.7014,41.7091,41.4794,41.533,143018.0
2016-10-07 12:00:00,54.26,54.42,54.25,54.3,258483.0,41.533,41.6555,41.5253,41.5636,258483.0
2016-10-07 12:30:00,54.3,54.43,54.28,54.42,799088.0,41.5636,41.6631,41.5483,41.6555,799088.0
2016-10-07 13:00:00,54.42,54.49,54.36,54.48,198739.0,41.6555,41.7091,41.6095,41.7014,198739.0
2016-10-07 13:30:00,54.48,54.57,54.47,54.53,162470.0,41.7014,41.7703,41.6937,41.7397,162470.0
2016-10-07 14:00:00,54.53,54.59,54.51,54.55,144632.0,41.7397,41.7856,41.7244,41.755,144632.0
2016-10-07 14:30:00,54.54,54.57,54.51,54.54,191074.0,41.7473,41.7703,41.7244,41.7473,191074.0
2016-10-07 15:00:00,54.54,54.6,54.53,54.59,148848.0,41.7473,41.7933,41.7397,41.7856,148848.0
2016-10-07 15:30:00,54.59,54.63,54.57,54.6,1009653.0,41.7856,41.8162,41.7703,41.7933,1009653.0
2016-10-10 09:30:00,54.69,54.78,54.68,54.74,104638.0,41.8621,41.931,41.8545,41.9004,104638.0
2016-10-10 10:00:00,54.77,54.82,54.74,54.8,82566.0,41.9234,41.9617,41.9004,41.9463,82566.0
2016-10-10 10:30:00,54.81,54.88,54.81,54.86,51343.0,41.954,42.0076,41.954,41.9923,51343.0
2016-10-10 11:00:00,54.85,54.86,54.78,54.8,140732.0,41.9846,41.9923,41.931,41.9463,140732.0
2016-10-10 11:30:00,54.8,54.84,54.77,54.82,86533.0,41.9463,41.977,41.9234,41.9617,86533.0
2016-10-10 12:00:00,54.83,54.84,54.77,54.79,60707.0,41.9693,41.977,41.9234,41.9387,60707.0
2016-10-10 12:30:00,54.79,54.82,54.78,54.8,30224.0,41.9387,41.9617,41.931,41.9463,30224.0
2016-10-10 13:00:00,54.8,54.84,54.77,54.78,33116.0,41.9463,41.977,41.9234,41.931,33116.0
2016-10-10 13:30:00,54.79,54.8,54.75,54.77,37342.0,41.9387,41.9463,41.9081,41.9234,37342.0
2016-10-10 14:00:00,54.77,54.78,54.76,54.77,54952.0,41.9234,41.931,41.9157,41.9234,54952.0
2016-10-10 14:30:00,54.77,54.8,54.75,54.76,88283.0,41.9234,41.9463,41.9081,41.9157,88283.0
2016-10-10 15:00:00,54.77,54.79,54.73,54.75,240430.0,41.9234,41.9387,41.8928,41.9081,240430.0
2016-10-10 15:30:00,54.74,54.75,54.7,54.73,155651.0,41.9004,41.9081,41.8698,41.8928,155651.0
2016-10-11 09:30:00,54.54,54.54,54.29,54.33,160812.0,41.7473,41.7473,41.556,41.5866,160812.0
2016-10-11 10:00:00,54.33,54.35,54.22,54.26,124890.0,41.5866,41.6019,41.5024,41.533,124890.0
2016-10-11 10:30:00,54.27,54.28,54.12,54.12,76135.0,41.5407,41.5483,41.4258,41.4258,76135.0
2016-10-11 11:00:00,54.12,54.15,54.06,54.06,104616.0,41.4258,41.4488,41.3799,41.3799,104616.0
2016-10-11 11:30:00,54.06,54.13,54.05,54.11,226937.0,41.3799,41.4335,41.3723,41.4182,226937.0
2016-10-11 12:00:00,54.11,54.15,54.1,54.14,38127.0,41.4182,41.4488,41.4105,41.4411,38127.0
2016-10-11 12:30:00,54.13,54.2,54.09,54.13,615891.0,41.4335,41.4871,41.4029,41.4335,615891.0
2016-10-11 13:00:00,54.12,54.12,53.97,54.02,88990.0,41.4258,41.4258,41.311,41.3493,88990.0
2016-10-11 13:30:00,54.02,54.02,53.87,53.88,227095.0,41.3493,41.3493,41.2345,41.2421,227095.0
2016-10-11 14:00:00,53.89,53.95,53.85,53.89,78869.0,41.2498,41.2957,41.2192,41.2498,78869.0
2016-10-11 14:30:00,53.89,53.94,53.85,53.9,105919.0,41.2498,41.2881,41.2192,41.2574,105919.0
2016-10-11 15:00:00,53.89,53.98,53.88,53.94,286502.0,41.2498,41.3187,41.2421,41.2881,286502.0
2016-10-11 15:30:00,53.94,54.0,53.93,53.97,274044.0,41.2881,41.334,41.2804,41.311,274044.0
2016-10-12 09:30:00,53.92,53.93,53.79,53.9,84459.0,41.2728,41.2804,41.1732,41.2574,84459.0
2016-10-12 10:00:00,53.9,53.98,53.86,53.92,182537.0,41.2574,41.3187,41.2268,41.2728,182537.0
2016-10-12 10:30:00,53.92,53.92,53.74,53.74,81065.0,41.2728,41.2728,41.135,41.135,81065.0
2016-10-12 11:00:00,53.74,53.78,53.73,53.74,208061.0,41.135,41.1656,41.1273,41.135,208061.0
2016-10-12 11:30:00,53.74,53.8,53.73,53.77,105079.0,41.135,41.1809,41.1273,41.1579,105079.0
2016-10-12 12:00:00,53.77,53.87,53.77,53.85,1138097.0,41.1579,41.2345,41.1579,41.2192,1138097.0
2016-10-12 12:30:00,53.86,53.91,53.85,53.85,401739.0,41.2268,41.2651,41.2192,41.2192,401739.0
2016-10-12 13:00:00,53.86,53.9,53.82,53.87,527680.0,41.2268,41.2574,41.1962,41.2345,527680.0
2016-10-12 13:30:00,53.88,53.88,53.84,53.86,75715.0,41.2421,41.2421,41.2115,41.2268,75715.0
2016-10-12 14:00:00,53.86,54.0,53.78,53.88,149437.0,41.2268,41.334,41.1656,41.2421,149437.0
2016-10-12 14:30:00,53.87,53.91,53.83,53.83,125628.0,41.2345,41.2651,41.2039,41.2039,125628.0
2016-10-12 15:00:00,53.82,53.89,53.8,53.85,125084.0,41.1962,41.2498,41.1809,41.2192,125084.0
2016-10-12 15:30:00,53.85,53.9,53.81,53.88,186670.0,41.2192,41.2574,41.1886,41.2421,186670.0
2016-10-13 09:30:00,53.32,53.34,53.17,53.22,105283.0,40.8135,40.8288,40.6987,40.7369,105283.0
2016-10-13 10:00:00,53.23,53.36,53.18,53.33,109098.0,40.7446,40.8441,40.7063,40.8211,109098.0
2016-10-13 10:30:00,53.33,53.45,53.3,53.37,105087.0,40.8211,40.913,40.7982,40.8518,105087.0
2016-10-13 11:00:00,53.38,53.48,53.29,53.45,84725.0,40.8594,40.936,40.7905,40.913,84725.0
2016-10-13 11:30:00,53.45,53.51,53.45,53.45,96343.0,40.913,40.9589,40.913,40.913,96343.0
2016-10-13 12:00:00,53.45,53.51,53.4,53.5,82008.0,40.913,40.9589,40.8747,40.9513,82008.0
2016-10-13 12:30:00,53.49,53.61,53.48,53.57,74242.0,40.9436,41.0355,40.936,41.0048,74242.0
2016-10-13 13:00:00,53.57,53.63,53.56,53.61,38742.0,41.0048,41.0508,40.9972,41.0355,38742.0
2016-10-13 13:30:00,53.62,53.76,53.59,53.76,67518.0,41.0431,41.1503,41.0202,41.1503,67518.0
2016-10-13 14:00:00,53.76,53.78,53.69,53.7,128870.0,41.1503,41.1656,41.0967,41.1044,128870.0
2016-10-13 14:30:00,53.71,53.82,53.69,53.79,221645.0,41.112,41.1962,41.0967,41.1732,221645.0
2016-10-13 15:00:00,53.8,53.8,53.72,53.72,229517.0,41.1809,41.1809,41.1197,41.1197,229517.0
2016-10-13 15:30:00,53.73,53.75,53.65,53.71,255782.0,41.1273,41.1426,41.0661,41.112,255782.0
2016-10-14 09:30:00,54.03,54.13,54.0,54.06,105402.0,41.3569,41.4335,41.334,41.3799,105402.0
2016-10-14 10:00:00,54.06,54.12,54.04,54.05,90349.0,41.3799,41.4258,41.3646,41.3723,90349.0
2016-10-14 10:30:00,54.05,54.07,53.96,53.96,89259.0,41.3723,41.3876,41.3034,41.3034,89259.0
2016-10-14 11:00:00,53.95,53.96,53.84,53.84,127833.0,41.2957,41.3034,41.2115,41.2115,127833.0
2016-10-14 11:30:00,53.84,53.87,53.78,53.8,106335.0,41.2115,41.2345,41.1656,41.1809,106335.0
2016-10-14 12:00:00,53.8,53.84,53.77,53.81,50273.0,41.1809,41.2115,41.1579,41.1886,50273.0
2016-10-14 12:30:00,53.82,53.87,53.82,53.86,139105.0,41.1962,41.2345,41.1962,41.2268,139105.0
2016-10-14 13:00:00,53.86,53.91,53.83,53.89,66127.0,41.2268,41.2651,41.2039,41.2498,66127.0
2016-10-14 13:30:00,53.89,53.99,53.86,53.86,158869.0,41.2498,41.3263,41.2268,41.2268,158869.0
2016-10-14 14:00:00,53.84,53.91,53.81,53.89,93163.0,41.2115,41.2651,41.1886,41.2498,93163.0
2016-10-14 14:30:00,53.89,53.9,53.79,53.79,117597.0,41.2498,41.2574,41.1732,41.1732,117597.0
2016-10-14 15:00:00,53.78,53.83,53.77,53.79,154540.0,41.1656,41.2039,41.1579,41.1732,154540.0
2016-10-14 15:30:00,53.79,53.82,53.74,53.75,245898.0,41.1732,41.1962,41.135,41.1426,245898.0
2016-10-17 09:30:00,53.65,53.69,53.58,53.6,57615.0,41.0661,41.0967,41.0125,41.0278,57615.0
2016-10-17 10:00:00,53.62,53.75,53.59,53.73,64420.0,41.0431,41.1426,41.0202,41.1273,64420.0
2016-10-17 10:30:00,53.74,53.74,53.61,53.66,45641.0,41.135,41.135,41.0355,41.0737,45641.0
2016-10-17 11:00:00,53.66,53.67,53.52,53.54,275352.0,41.0737,41.0814,40.9666,40.9819,275352.0
2016-10-17 11:30:00,53.54,53.66,53.54,53.63,87084.0,40.9819,41.0737,40.9819,41.0508,87084.0
2016-10-17 12:00:00,53.64,53.64,53.56,53.57,133052.0,41.0584,41.0584,40.9972,41.0048,133052.0
2016-10-17 12:30:00,53.58,53.61,53.57,53.59,40170.0,41.0125,41.0355,41.0048,41.0202,40170.0
2016-10-17 13:00:00,53.59,53.62,53.56,53.59,39726.0,41.0202,41.0431,40.9972,41.0202,39726.0
2016-10-17 13:30:00,53.59,53.6,53.54,53.54,91714.0,41.0202,41.0278,40.9819,40.9819,91714.0
2016-10-17 14:00:00,53.54,53.62,53.54,53.6,55067.0,40.9819,41.0431,40.9819,41.0278,55067.0
2016-10-17 14:30:00,53.59,53.62,53.56,53.62,141800.0,41.0202,41.0431,40.9972,41.0431,141800.0
2016-10-17 15:00:00,53.62,53.62,53.58,53.6,164887.0,41.0431,41.0431,41.0125,41.0278,164887.0
2016-10-17 15:30:00,53.6,53.64,53.58,53.61,583511.0,41.0278,41.0584,41.0125,41.0355,583511.0
2016-10-18 09:30:00,54.27,54.28,54.11,54.11,81659.0,41.5407,41.5483,41.4182,41.4182,81659.0
2016-10-18 10:00:00,54.12,54.17,54.07,54.11,148199.0,41.4258,41.4641,41.3876,41.4182,148199.0
2016-10-18 10:30:00,54.11,54.18,54.11,54.13,87083.0,41.4182,41.4718,41.4182,41.4335,87083.0
2016-10-18 11:00:00,54.14,54.19,54.12,54.17,138043.0,41.4411,41.4794,41.4258,41.4641,138043.0
2016-10-18 11:30:00,54.18,54.29,54.17,54.29,119773.0,41.4718,41.556,41.4641,41.556,119773.0
2016-10-18 12:00:00,54.29,54.3,54.26,54.27,35924.0,41.556,41.5636,41.533,41.5407,35924.0
2016-10-18 12:30:00,54.27,54.29,54.22,54.23,119146.0,41.5407,41.556,41.5024,41.51,119146.0
2016-10-18 13:00:00,54.25,54.28,54.24,54.25,31163.0,41.5253,41.5483,41.5177,41.5253,31163.0
2016-10-18 13:30:00,54.25,54.26,54.22,54.25,96156.0,41.5253,41.533,41.5024,41.5253,96156.0
2016-10-18 14:00:00,54.23,54.25,54.22,54.25,90563.0,41.51,41.5253,41.5024,41.5253,90563.0
2016-10-18 14:30:00,54.25,54.26,54.22,54.24,149014.0,41.5253,41.533,41.5024,41.5177,149014.0
2016-10-18 15:00:00,54.23,54.24,54.2,54.21,250205.0,41.51,41.5177,41.4871,41.4947,250205.0
2016-10-18 15:30:00,54.21,54.21,54.17,54.18,486675.0,41.4947,41.4947,41.4641,41.4718,486675.0
2016-10-19 09:30:00,54.23,54.28,54.23,54.24,143316.0,41.51,41.5483,41.51,41.5177,143316.0
2016-10-19 10:00:00,54.25,54.35,54.23,54.34,66058.0,41.5253,41.6019,41.51,41.5942,66058.0
2016-10-19 10:30:00,54.34,54.4,54.34,54.39,110046.0,41.5942,41.6402,41.5942,41.6325,110046.0
2016-10-19 11:00:00,54.4,54.44,54.33,54.36,63105.0,41.6402,41.6708,41.5866,41.6095,63105.0
2016-10-19 11:30:00,54.36,54.39,54.33,54.34,28465.0,41.6095,41.6325,41.5866,41.5942,28465.0
2016-10-19 12:00:00,54.34,54.37,54.31,54.37,36178.0,41.5942,41.6172,41.5713,41.6172,36178.0
2016-10-19 12:30:00,54.37,54.38,54.35,54.38,24231.0,41.6172,41.6249,41.6019,41.6249,24231.0
2016-10-19 13:00:00,54.37,54.39,54.34,54.37,163637.0,41.6172,41.6325,41.5942,41.6172,163637.0
2016-10-19 13:30:00,54.38,54.41,54.36,54.37,97177.0,41.6249,41.6478,41.6095,41.6172,97177.0
2016-10-19 14:00:00,54.37,54.4,54.37,54.39,147496.0,41.6172,41.6402,41.6172,41.6325,147496.0
2016-10-19 14:30:00,54.39,54.39,54.35,54.36,126431.0,41.6325,41.6325,41.6019,41.6095,126431.0
2016-10-19 15:00:00,54.36,54.38,54.34,54.37,180127.0,41.6095,41.6249,41.5942,41.6172,180127.0
2016-10-19 15:30:00,54.37,54.38,54.32,54.34,145769.0,41.6172,41.6249,41.5789,41.5942,145769.0
2016-10-20 09:30:00,54.23,54.41,54.2,54.4,99778.0,41.51,41.6478,41.4871,41.6402,99778.0
2016-10-20 10:00:00,54.4,54.48,54.3,54.31,138603.0,41.6402,41.7014,41.5636,41.5713,138603.0
2016-10-20 10:30:00,54.31,54.31,54.17,54.26,320065.0,41.5713,41.5713,41.4641,41.533,320065.0
2016-10-20 11:00:00,54.25,54.33,54.2,54.29,45874.0,41.5253,41.5866,41.4871,41.556,45874.0
2016-10-20 11:30:00,54.27,54.36,54.24,54.36,51048.0,41.5407,41.6095,41.5177,41.6095,51048.0
2016-10-20 12:00:00,54.37,54.42,54.37,54.38,57676.0,41.6172,41.6555,41.6172,41.6249,57676.0
2016-10-20 12:30:00,54.39,54.47,54.38,54.44,100100.0,41.6325,41.6937,41.6249,41.6708,100100.0
2016-10-20 13:00:00,54.44,54.46,54.42,54.44,69374.0,41.6708,41.6861,41.6555,41.6708,69374.0
2016-10-20 13:30:00,54.45,54.48,54.37,54.38,210963.0,41.6784,41.7014,41.6172,41.6249,210963.0
2016-10-20 14:00:00,54.38,54.42,54.37,54.4,113847.0,41.6249,41.6555,41.6172,41.6402,113847.0
2016-10-20 14:30:00,54.4,54.45,54.38,54.41,139625.0,41.6402,41.6784,41.6249,41.6478,139625.0
2016-10-20 15:00:00,54.42,54.44,54.39,54.39,197161.0,41.6555,41.6708,41.6325,41.6325,197161.0
2016-10-20 15:30:00,54.39,54.42,54.38,54.39,208676.0,41.6325,41.6555,41.6249,41.6325,208676.0
2016-10-21 09:30:00,53.99,54.04,53.96,54.01,67573.0,41.3263,41.3646,41.3034,41.3416,67573.0
2016-10-21 10:00:00,54.01,54.11,53.98,54.07,64295.0,41.3416,41.4182,41.3187,41.3876,64295.0
2016-10-21 10:30:00,54.08,54.14,54.06,54.07,387936.0,41.3952,41.4411,41.3799,41.3876,387936.0
2016-10-21 11:00:00,54.06,54.11,54.05,54.09,111637.0,41.3799,41.4182,41.3723,41.4029,111637.0
2016-10-21 11:30:00,54.09,54.17,54.06,54.14,115930.0,41.4029,41.4641,41.3799,41.4411,115930.0
2016-10-21 12:00:00,54.14,54.15,54.1,54.12,77595.0,41.4411,41.4488,41.4105,41.4258,77595.0
2016-10-21 12:30:00,54.11,54.16,54.11,54.16,74259.0,41.4182,41.4565,41.4182,41.4565,74259.0
2016-10-21 13:00:00,54.16,54.17,54.12,54.13,166437.0,41.4565,41.4641,41.4258,41.4335,166437.0
2016-10-21 13:30:00,54.13,54.16,54.1,54.16,81995.0,41.4335,41.4565,41.4105,41.4565,81995.0
2016-10-21 14:00:00,54.16,54.18,54.15,54.18,45461.0,41.4565,41.4718,41.4488,41.4718,45461.0
2016-10-21 14:30:00,54.18,54.23,54.17,54.23,65455.0,41.4718,41.51,41.4641,41.51,65455.0
2016-10-21 15:00:00,54.23,54.24,54.21,54.21,83505.0,41.51,41.5177,41.4947,41.4947,83505.0
2016-10-21 15:30:00,54.22,54.28,54.21,54.27,107394.0,41.5024,41.5483,41.4947,41.5407,107394.0
2016-10-24 09:30:00,54.36,54.42,54.36,54.38,47188.0,41.6095,41.6555,41.6095,41.6249,47188.0
2016-10-24 10:00:00,54.37,54.38,54.23,54.23,37828.0,41.6172,41.6249,41.51,41.51,37828.0
2016-10-24 10:30:00,54.23,54.27,54.18,54.22,72686.0,41.51,41.5407,41.4718,41.5024,72686.0
2016-10-24 11:00:00,54.23,54.26,54.2,54.21,103253.0,41.51,41.533,41.4871,41.4947,103253.0
2016-10-24 11:30:00,54.21,54.23,54.18,54.2,76610.0,41.4947,41.51,41.4718,41.4871,76610.0
2016-10-24 12:00:00,54.2,54.2,54.16,54.17,34912.0,41.4871,41.4871,41.4565,41.4641,34912.0
2016-10-24 12:30:00,54.16,54.17,54.12,54.15,62498.0,41.4565,41.4641,41.4258,41.4488,62498.0
2016-10-24 13:00:00,54.16,54.17,54.15,54.16,38263.0,41.4565,41.4641,41.4488,41.4565,38263.0
2016-10-24 13:30:00,54.16,54.19,54.14,54.16,46857.0,41.4565,41.4794,41.4411,41.4565,46857.0
2016-10-24 14:00:00,54.17,54.2,54.16,54.2,71771.0,41.4641,41.4871,41.4565,41.4871,71771.0
2016-10-24 14:30:00,54.2,54.24,54.19,54.22,111210.0,41.4871,41.5177,41.4794,41.5024,111210.0
2016-10-24 15:00:00,54.23,54.24,54.21,54.22,253364.0,41.51,41.5177,41.4947,41.5024,253364.0
2016-10-24 15:30:00,54.22,54.26,54.2,54.24,204725.0,41.5024,41.533,41.4871,41.5177,204725.0
2016-10-25 09:30:00,54.09,54.15,54.07,54.11,198902.0,41.4029,41.4488,41.3876,41.4182,198902.0
2016-10-25 10:00:00,54.11,54.21,54.04,54.06,112031.0,41.4182,41.4947,41.3646,41.3799,112031.0
2016-10-25 10:30:00,54.07,54.1,53.98,54.04,112038.0,41.3876,41.4105,41.3187,41.3646,112038.0
2016-10-25 11:00:00,54.04,54.14,54.03,54.12,63581.0,41.3646,41.4411,41.3569,41.4258,63581.0
2016-10-25 11:30:00,54.12,54.18,54.11,54.15,95744.0,41.4258,41.4718,41.4182,41.4488,95744.0
2016-10-25 12:00:00,54.15,54.17,54.08,54.14,112564.0,41.4488,41.4641,41.3952,41.4411,112564.0
2016-10-25 12:30:00,54.14,54.21,54.12,54.19,51509.0,41.4411,41.4947,41.4258,41.4794,51509.0
2016-10-25 13:00:00,54.2,54.2,54.14,54.19,75704.0,41.4871,41.4871,41.4411,41.4794,75704.0
2016-10-25 13:30:00,54.19,54.22,54.16,54.21,100352.0,41.4794,41.5024,41.4565,41.4947,100352.0
2016-10-25 14:00:00,54.21,54.24,54.19,54.22,202712.0,41.4947,41.5177,41.4794,41.5024,202712.0
2016-10-25 14:30:00,54.21,54.22,54.16,54.16,118495.0,41.4947,41.5024,41.4565,41.4565,118495.0
2016-10-25 15:00:00,54.16,54.19,54.16,54.19,85978.0,41.4565,41.4794,41.4565,41.4794,85978.0
2016-10-25 15:30:00,54.19,54.19,54.15,54.18,398685.0,41.4794,41.4794,41.4488,41.4718,398685.0
2016-10-26 09:30:00,53.94,53.97,53.89,53.9,140971.0,41.2881,41.311,41.2498,41.2574,140971.0
2016-10-26 10:00:00,53.91,53.93,53.87,53.89,174258.0,41.2651,41.2804,41.2345,41.2498,174258.0
2016-10-26 10:30:00,53.89,54.07,53.89,54.07,345562.0,41.2498,41.3876,41.2498,41.3876,345562.0
2016-10-26 11:00:00,54.07,54.1,54.04,54.09,56196.0,41.3876,41.4105,41.3646,41.4029,56196.0
2016-10-26 11:30:00,54.1,54.12,54.03,54.06,76560.0,41.4105,41.4258,41.3569,41.3799,76560.0
2016-10-26 12:00:00,54.05,54.08,54.04,54.04,53289.0,41.3723,41.3952,41.3646,41.3646,53289.0
2016-10-26 12:30:00,54.05,54.06,54.01,54.02,47888.0,41.3723,41.3799,41.3416,41.3493,47888.0
2016-10-26 13:00:00,54.02,54.03,53.95,53.96,73829.0,41.3493,41.3569,41.2957,41.3034,73829.0
2016-10-26 13:30:00,53.96,53.97,53.86,53.89,96238.0,41.3034,41.311,41.2268,41.2498,96238.0
2016-10-26 14:00:00,53.89,53.91,53.84,53.89,92989.0,41.2498,41.2651,41.2115,41.2498,92989.0
2016-10-26 14:30:00,53.88,53.94,53.87,53.91,1061273.0,41.2421,41.2881,41.2345,41.2651,1061273.0
2016-10-26 15:00:00,53.91,53.97,53.9,53.95,309314.0,41.2651,41.311,41.2574,41.2957,309314.0
2016-10-26 15:30:00,53.94,53.97,53.9,53.92,328554.0,41.2881,41.311,41.2574,41.2728,328554.0
2016-10-27 09:30:00,54.08,54.08,53.9,54.0,342029.0,41.3952,41.3952,41.2574,41.334,342029.0
2016-10-27 10:00:00,54.0,54.0,53.8,53.87,77434.0,41.334,41.334,41.1809,41.2345,77434.0
2016-10-27 10:30:00,53.88,53.93,53.79,53.81,85954.0,41.2421,41.2804,41.1732,41.1886,85954.0
2016-10-27 11:00:00,53.81,53.96,53.8,53.94,105924.0,41.1886,41.3034,41.1809,41.2881,105924.0
2016-10-27 11:30:00,53.95,54.03,53.93,54.02,94880.0,41.2957,41.3569,41.2804,41.3493,94880.0
2016-10-27 12:00:00,54.02,54.04,53.95,53.96,57915.0,41.3493,41.3646,41.2957,41.3034,57915.0
2016-10-27 12:30:00,53.95,53.96,53.88,53.93,62695.0,41.2957,41.3034,41.2421,41.2804,62695.0
2016-10-27 13:00:00,53.93,53.95,53.89,53.93,56614.0,41.2804,41.2957,41.2498,41.2804,56614.0
2016-10-27 13:30:00,53.93,53.97,53.91,53.94,349869.0,41.2804,41.311,41.2651,41.2881,349869.0
2016-10-27 14:00:00,53.94,53.98,53.93,53.95,103348.0,41.2881,41.3187,41.2804,41.2957,103348.0
2016-10-27 14:30:00,53.95,53.96,53.9,53.93,104148.0,41.2957,41.3034,41.2574,41.2804,104148.0
2016-10-27 15:00:00,53.93,53.95,53.87,53.9,167208.0,41.2804,41.2957,41.2345,41.2574,167208.0
2016-10-27 15:30:00,53.9,53.92,53.85,53.86,233332.0,41.2574,41.2728,41.2192,41.2268,233332.0
2016-10-28 09:30:00,53.77,53.83,53.73,53.77,72218.0,41.1579,41.2039,41.1273,41.1579,72218.0
2016-10-28 10:00:00,53.78,53.84,53.71,53.82,83738.0,41.1656,41.2115,41.112,41.1962,83738.0
2016-10-28 10:30:00,53.82,53.95,53.8,53.85,98976.0,41.1962,41.2957,41.1809,41.2192,98976.0
2016-10-28 11:00:00,53.86,53.89,53.81,53.85,131974.0,41.2268,41.2498,41.1886,41.2192,131974.0
2016-10-28 11:30:00,53.85,53.89,53.83,53.84,78142.0,41.2192,41.2498,41.2039,41.2115,78142.0
2016-10-28 12:00:00,53.84,53.93,53.84,53.91,71712.0,41.2115,41.2804,41.2115,41.2651,71712.0
2016-10-28 12:30:00,53.91,53.92,53.89,53.91,68040.0,41.2651,41.2728,41.2498,41.2651,68040.0
2016-10-28 13:00:00,53.9,53.92,53.73,53.85,153808.0,41.2574,41.2728,41.1273,41.2192,153808.0
2016-10-28 13:30:00,53.84,53.84,53.76,53.76,167869.0,41.2115,41.2115,41.1503,41.1503,167869.0
2016-10-28 14:00:00,53.76,53.84,53.73,53.8,178971.0,41.1503,41.2115,41.1273,41.1809,178971.0
2016-10-28 14:30:00,53.8,53.89,53.75,53.89,282653.0,41.1809,41.2498,41.1426,41.2498,282653.0
2016-10-28 15:00:00,53.88,53.91,53.79,53.88,166804.0,41.2421,41.2651,41.1732,41.2421,166804.0
2016-10-28 15:30:00,53.88,53.88,53.77,53.84,218503.0,41.2421,41.2421,41.1579,41.2115,218503.0
2016-10-31 09:30:00,53.82,53.83,53.76,53.78,224350.0,41.1962,41.2039,41.1503,41.1656,224350.0
2016-10-31 10:00:00,53.77,53.8,53.75,53.79,115729.0,41.1579,41.1809,41.1426,41.1732,115729.0
2016-10-31 10:30:00,53.79,53.79,53.67,53.71,191480.0,41.1732,41.1732,41.0814,41.112,191480.0
2016-10-31 11:00:00,53.71,53.83,53.71,53.82,312460.0,41.112,41.2039,41.112,41.1962,312460.0
2016-10-31 11:30:00,53.83,53.91,53.8,53.9,213636.0,41.2039,41.2651,41.1809,41.2574,213636.0
2016-10-31 12:00:00,53.91,53.94,53.87,53.9,279788.0,41.2651,41.2881,41.2345,41.2574,279788.0
2016-10-31 12:30:00,53.9,53.92,53.84,53.88,260311.0,41.2574,41.2728,41.2115,41.2421,260311.0
2016-10-31 13:00:00,53.89,53.9,53.84,53.86,164391.0,41.2498,41.2574,41.2115,41.2268,164391.0
2016-10-31 13:30:00,53.87,53.91,53.86,53.87,191017.0,41.2345,41.2651,41.2268,41.2345,191017.0
2016-10-31 14:00:00,53.86,53.88,53.83,53.84,218322.0,41.2268,41.2421,41.2039,41.2115,218322.0
2016-10-31 14:30:00,53.84,53.86,53.83,53.83,174665.0,41.2115,41.2268,41.2039,41.2039,174665.0
2016-10-31 15:00:00,53.84,53.88,53.83,53.87,144365.0,41.2115,41.2421,41.2039,41.2345,144365.0
2016-10-31 15:30:00,53.87,53.9,53.85,53.85,318342.0,41.2345,41.2574,41.2192,41.2192,318342.0
2016-11-01 09:30:00,54.02,54.04,53.93,53.96,1451235.0,41.3493,41.3646,41.2804,41.3034,1451235.0
2016-11-01 10:00:00,53.95,53.97,53.87,53.91,273780.0,41.2957,41.311,41.2345,41.2651,273780.0
2016-11-01 10:30:00,53.91,53.94,53.82,53.93,62146.0,41.2651,41.2881,41.1962,41.2804,62146.0
2016-11-01 11:00:00,53.93,53.96,53.9,53.91,105460.0,41.2804,41.3034,41.2574,41.2651,105460.0
2016-11-01 11:30:00,53.91,53.92,53.76,53.78,124765.0,41.2651,41.2728,41.1503,41.1656,124765.0
2016-11-01 12:00:00,53.79,53.82,53.68,53.68,89315.0,41.1732,41.1962,41.089,41.089,89315.0
2016-11-01 12:30:00,53.68,53.75,53.64,53.71,93535.0,41.089,41.1426,41.0584,41.112,93535.0
2016-11-01 13:00:00,53.72,53.73,53.63,53.67,48490.0,41.1197,41.1273,41.0508,41.0814,48490.0
2016-11-01 13:30:00,53.67,53.67,53.56,53.59,121418.0,41.0814,41.0814,40.9972,41.0202,121418.0
2016-11-01 14:00:00,53.58,53.64,53.5,53.62,237236.0,41.0125,41.0584,40.9513,41.0431,237236.0
2016-11-01 14:30:00,53.62,53.65,53.58,53.61,396087.0,41.0431,41.0661,41.0125,41.0355,396087.0
2016-11-01 15:00:00,53.61,53.65,53.57,53.64,261167.0,41.0355,41.0661,41.0048,41.0584,261167.0
2016-11-01 15:30:00,53.65,53.72,53.61,53.69,172667.0,41.0661,41.1197,41.0355,41.0967,172667.0
2016-11-02 09:30:00,53.6,53.68,53.57,53.67,183465.0,41.0278,41.089,41.0048,41.0814,183465.0
2016-11-02 10:00:00,53.66,53.7,53.59,53.62,78092.0,41.0737,41.1044,41.0202,41.0431,78092.0
2016-11-02 10:30:00,53.61,53.62,53.46,53.47,93297.0,41.0355,41.0431,40.9206,40.9283,93297.0
2016-11-02 11:00:00,53.47,53.56,53.46,53.52,82667.0,40.9283,40.9972,40.9206,40.9666,82667.0
2016-11-02 11:30:00,53.52,53.53,53.44,53.46,100928.0,40.9666,40.9742,40.9053,40.9206,100928.0
2016-11-02 12:00:00,53.45,53.51,53.44,53.46,66287.0,40.913,40.9589,40.9053,40.9206,66287.0
2016-11-02 12:30:00,53.46,53.47,53.4,53.45,150473.0,40.9206,40.9283,40.8747,40.913,150473.0
2016-11-02 13:00:00,53.46,53.47,53.31,53.38,187677.0,40.9206,40.9283,40.8058,40.8594,187677.0
2016-11-02 13:30:00,53.37,53.39,53.32,53.35,75574.0,40.8518,40.8671,40.8135,40.8364,75574.0
2016-11-02 14:00:00,53.35,53.43,53.25,53.4,108000.0,40.8364,40.8977,40.7599,40.8747,108000.0
2016-11-02 14:30:00,53.4,53.45,53.36,53.39,132224.0,40.8747,40.913,40.8441,40.8671,132224.0
2016-11-02 15:00:00,53.38,53.44,53.36,53.42,294941.0,40.8594,40.9053,40.8441,40.89,294941.0
2016-11-02 15:30:00,53.41,53.43,53.32,53.33,121812.0,40.8824,40.8977,40.8135,40.8211,121812.0
2016-11-03 09:30:00,53.52,53.58,53.52,53.55,59247.0,40.9666,41.0125,40.9666,40.9895,59247.0
2016-11-03 10:00:00,53.53,53.54,53.43,53.52,196988.0,40.9742,40.9819,40.8977,40.9666,196988.0
2016-11-03 10:30:00,53.52,53.56,53.49,53.51,66231.0,40.9666,40.9972,40.9436,40.9589,66231.0
2016-11-03 11:00:00,53.51,53.52,53.46,53.51,61765.0,40.9589,40.9666,40.9206,40.9589,61765.0
2016-11-03 11:30:00,53.51,53.53,53.47,53.51,125721.0,40.9589,40.9742,40.9283,40.9589,125721.0
2016-11-03 12:00:00,53.51,53.52,53.41,53.41,138844.0,40.9589,40.9666,40.8824,40.8824,138844.0
2016-11-03 12:30:00,53.41,53.42,53.3,53.38,88613.0,40.8824,40.89,40.7982,40.8594,88613.0
2016-11-03 13:00:00,53.38,53.42,53.35,53.39,40103.0,40.8594,40.89,40.8364,40.8671,40103.0
2016-11-03 13:30:00,53.4,53.4,53.36,53.37,132739.0,40.8747,40.8747,40.8441,40.8518,132739.0
2016-11-03 14:00:00,53.37,53.45,53.36,53.38,64008.0,40.8518,40.913,40.8441,40.8594,64008.0
2016-11-03 14:30:00,53.38,53.38,53.32,53.36,269453.0,40.8594,40.8594,40.8135,40.8441,269453.0
2016-11-03 15:00:00,53.36,53.37,53.29,53.32,165023.0,40.8441,40.8518,40.7905,40.8135,165023.0
2016-11-03 15:30:00,53.32,53.32,53.23,53.32,433383.0,40.8135,40.8135,40.7446,40.8135,433383.0
2016-11-04 09:30:00,52.98,52.98,52.83,52.84,79311.0,40.5532,40.5532,40.4384,40.4461,79311.0
2016-11-04 10:00:00,52.85,52.93,52.85,52.92,70957.0,40.4537,40.515,40.4537,40.5073,70957.0
2016-11-04 10:30:00,52.9,53.03,52.89,53.01,61468.0,40.492,40.5915,40.4843,40.5762,61468.0
2016-11-04 11:00:00,53.0,53.08,52.99,53.02,126617.0,40.5685,40.6298,40.5609,40.5839,126617.0
2016-11-04 11:30:00,53.01,53.01,52.95,53.0,51071.0,40.5762,40.5762,40.5303,40.5685,51071.0
2016-11-04 12:00:00,52.99,53.1,52.99,53.07,311472.0,40.5609,40.6451,40.5609,40.6221,311472.0
2016-11-04 12:30:00,53.07,53.07,53.0,53.05,203967.0,40.6221,40.6221,40.5685,40.6068,203967.0
2016-11-04 13:00:00,53.05,53.08,53.01,53.03,144383.0,40.6068,40.6298,40.5762,40.5915,144383.0
2016-11-04 13:30:00,53.03,53.04,52.98,52.99,39427.0,40.5915,40.5992,40.5532,40.5609,39427.0
2016-11-04 14:00:00,52.99,53.02,52.97,52.98,214904.0,40.5609,40.5839,40.5456,40.5532,214904.0
2016-11-04 14:30:00,52.98,52.98,52.87,52.89,137883.0,40.5532,40.5532,40.469,40.4843,137883.0
2016-11-04 15:00:00,52.89,52.89,52.83,52.86,112904.0,40.4843,40.4843,40.4384,40.4614,112904.0
2016-11-04 15:30:00,52.86,52.86,52.78,52.8,240939.0,40.4614,40.4614,40.4001,40.4155,240939.0
2016-11-07 09:30:00,53.43,53.47,53.37,53.38,74969.0,40.8977,40.9283,40.8518,40.8594,74969.0
2016-11-07 10:00:00,53.38,53.39,53.31,53.34,77519.0,40.8594,40.8671,40.8058,40.8288,77519.0
2016-11-07 10:30:00,53.33,53.4,53.31,53.39,48582.0,40.8211,40.8747,40.8058,40.8671,48582.0
2016-11-07 11:00:00,53.39,53.45,53.37,53.4,71114.0,40.8671,40.913,40.8518,40.8747,71114.0
2016-11-07 11:30:00,53.4,53.48,53.4,53.46,76858.0,40.8747,40.936,40.8747,40.9206,76858.0
2016-11-07 12:00:00,53.46,53.48,53.43,53.44,35601.0,40.9206,40.936,40.8977,40.9053,35601.0
2016-11-07 12:30:00,53.44,53.46,53.4,53.46,36645.0,40.9053,40.9206,40.8747,40.9206,36645.0
2016-11-07 13:00:00,53.45,53.47,53.4,53.42,98236.0,40.913,40.9283,40.8747,40.89,98236.0
2016-11-07 13:30:00,53.42,53.47,53.42,53.47,132041.0,40.89,40.9283,40.89,40.9283,132041.0
2016-11-07 14:00:00,53.46,53.47,53.44,53.45,69118.0,40.9206,40.9283,40.9053,40.913,69118.0
2016-11-07 14:30:00,53.44,53.45,53.39,53.42,200097.0,40.9053,40.913,40.8671,40.89,200097.0
2016-11-07 15:00:00,53.42,53.45,53.39,53.45,235977.0,40.89,40.913,40.8671,40.913,235977.0
2016-11-07 15:30:00,53.45,53.53,53.42,53.52,176621.0,40.913,40.9742,40.89,40.9666,176621.0
2016-11-08 09:30:00,53.38,53.38,53.27,53.31,104886.0,40.8594,40.8594,40.7752,40.8058,104886.0
2016-11-08 10:00:00,53.32,53.39,53.32,53.39,50967.0,40.8135,40.8671,40.8135,40.8671,50967.0
2016-11-08 10:30:00,53.4,53.45,53.39,53.45,120594.0,40.8747,40.913,40.8671,40.913,120594.0
2016-11-08 11:00:00,53.44,53.6,53.44,53.54,77464.0,40.9053,41.0278,40.9053,40.9819,77464.0
2016-11-08 11:30:00,53.53,53.61,53.52,53.55,113647.0,40.9742,41.0355,40.9666,40.9895,113647.0
2016-11-08 12:00:00,53.56,53.68,53.55,53.63,77602.0,40.9972,41.089,40.9895,41.0508,77602.0
2016-11-08 12:30:00,53.64,53.75,53.61,53.75,53874.0,41.0584,41.1426,41.0355,41.1426,53874.0
2016-11-08 13:00:00,53.75,53.76,53.67,53.71,99075.0,41.1426,41.1503,41.0814,41.112,99075.0
2016-11-08 13:30:00,53.71,53.72,53.65,53.66,47102.0,41.112,41.1197,41.0661,41.0737,47102.0
2016-11-08 14:00:00,53.67,53.67,53.57,53.62,125034.0,41.0814,41.0814,41.0048,41.0431,125034.0
2016-11-08 14:30:00,53.63,53.64,53.56,53.62,118180.0,41.0508,41.0584,40.9972,41.0431,118180.0
2016-11-08 15:00:00,53.62,53.69,53.61,53.65,178849.0,41.0431,41.0967,41.0355,41.0661,178849.0
2016-11-08 15:30:00,53.65,53.71,53.61,53.62,332486.0,41.0661,41.112,41.0355,41.0431,332486.0
2016-11-09 09:30:00,53.27,53.47,53.19,53.4,609575.0,40.7752,40.9283,40.714,40.8747,609575.0
2016-11-09 10:00:00,53.41,53.41,53.21,53.29,267069.0,40.8824,40.8824,40.7293,40.7905,267069.0
2016-11-09 10:30:00,53.29,53.4,53.18,53.39,180296.0,40.7905,40.8747,40.7063,40.8671,180296.0
2016-11-09 11:00:00,53.37,53.65,53.36,53.64,280502.0,40.8518,41.0661,40.8441,41.0584,280502.0
2016-11-09 11:30:00,53.65,53.82,53.65,53.76,130793.0,41.0661,41.1962,41.0661,41.1503,130793.0
2016-11-09 12:00:00,53.76,53.77,53.64,53.68,129384.0,41.1503,41.1579,41.0584,41.089,129384.0
2016-11-09 12:30:00,53.7,53.71,53.58,53.67,125563.0,41.1044,41.112,41.0125,41.0814,125563.0
2016-11-09 13:00:00,53.68,53.73,53.56,53.58,89563.0,41.089,41.1273,40.9972,41.0125,89563.0
2016-11-09 13:30:00,53.57,53.71,53.57,53.63,112020.0,41.0048,41.112,41.0048,41.0508,112020.0
2016-11-09 14:00:00,53.64,53.7,53.62,53.68,81430.0,41.0584,41.1044,41.0431,41.089,81430.0
2016-11-09 14:30:00,53.67,53.8,53.67,53.73,82971.0,41.0814,41.1809,41.0814,41.1273,82971.0
2016-11-09 15:00:00,53.73,53.84,53.72,53.77,277219.0,41.1273,41.2115,41.1197,41.1579,277219.0
2016-11-09 15:30:00,53.77,53.79,53.59,53.6,233149.0,41.1579,41.1732,41.0202,41.0278,233149.0
2016-11-10 09:30:00,53.52,53.7,53.48,53.5,277200.0,40.9666,41.1044,40.936,40.9513,277200.0
2016-11-10 10:00:00,53.5,53.51,53.31,53.33,128783.0,40.9513,40.9589,40.8058,40.8211,128783.0
2016-11-10 10:30:00,53.34,53.37,53.12,53.12,146334.0,40.8288,40.8518,40.6604,40.6604,146334.0
2016-11-10 11:00:00,53.12,53.3,53.03,53.27,200649.0,40.6604,40.7982,40.5915,40.7752,200649.0
2016-11-10 11:30:00,53.28,53.41,53.22,53.27,178383.0,40.7829,40.8824,40.7369,40.7752,178383.0
2016-11-10 12:00:00,53.27,53.42,53.27,53.41,111954.0,40.7752,40.89,40.7752,40.8824,111954.0
2016-11-10 12:30:00,53.41,53.5,53.33,53.49,93014.0,40.8824,40.9513,40.8211,40.9436,93014.0
2016-11-10 13:00:00,53.51,53.56,53.45,53.5,85017.0,40.9589,40.9972,40.913,40.9513,85017.0
2016-11-10 13:30:00,53.51,53.62,53.47,53.59,243371.0,40.9589,41.0431,40.9283,41.0202,243371.0
2016-11-10 14:00:00,53.58,53.63,53.53,53.54,440617.0,41.0125,41.0508,40.9742,40.9819,440617.0
2016-11-10 14:30:00,53.54,53.55,53.44,53.52,129189.0,40.9819,40.9895,40.9053,40.9666,129189.0
2016-11-10 15:00:00,53.52,53.55,53.45,53.47,112693.0,40.9666,40.9895,40.913,40.9283,112693.0
2016-11-10 15:30:00,53.46,53.46,53.35,53.44,506311.0,40.9206,40.9206,40.8364,40.9053,506311.0
2016-11-11 09:30:00,53.19,53.21,53.04,53.08,164868.0,40.714,40.7293,40.5992,40.6298,164868.0
2016-11-11 10:00:00,53.09,53.14,52.99,53.01,114972.0,40.6374,40.6757,40.5609,40.5762,114972.0
2016-11-11 10:30:00,53.01,53.05,52.87,52.87,75188.0,40.5762,40.6068,40.469,40.469,75188.0
2016-11-11 11:00:00,52.87,52.89,52.82,52.88,93327.0,40.469,40.4843,40.4308,40.4767,93327.0
2016-11-11 11:30:00,52.88,53.03,52.88,52.99,93933.0,40.4767,40.5915,40.4767,40.5609,93933.0
2016-11-11 12:00:00,53.01,53.13,52.98,53.07,86823.0,40.5762,40.668,40.5532,40.6221,86823.0
2016-11-11 12:30:00,53.08,53.14,53.07,53.09,67777.0,40.6298,40.6757,40.6221,40.6374,67777.0
2016-11-11 13:00:00,53.1,53.11,53.06,53.1,46367.0,40.6451,40.6527,40.6145,40.6451,46367.0
2016-11-11 13:30:00,53.11,53.11,53.04,53.05,52460.0,40.6527,40.6527,40.5992,40.6068,52460.0
2016-11-11 14:00:00,53.05,53.1,53.01,53.04,134849.0,40.6068,40.6451,40.5762,40.5992,134849.0
2016-11-11 14:30:00,53.03,53.05,53.01,53.01,551393.0,40.5915,40.6068,40.5762,40.5762,551393.0
2016-11-11 15:00:00,53.01,53.07,53.01,53.05,131755.0,40.5762,40.6221,40.5762,40.6068,131755.0
2016-11-11 15:30:00,53.06,53.11,53.03,53.07,460018.0,40.6145,40.6527,40.5915,40.6221,460018.0
2016-11-14 09:30:00,52.74,52.74,52.57,52.57,100558.0,40.3695,40.3695,40.2394,40.2394,100558.0
2016-11-14 10:00:00,52.58,52.72,52.56,52.66,71595.0,40.2471,40.3542,40.2317,40.3083,71595.0
2016-11-14 10:30:00,52.69,52.7,52.57,52.58,98864.0,40.3313,40.3389,40.2394,40.2471,98864.0
2016-11-14 11:00:00,52.58,52.63,52.55,52.61,59936.0,40.2471,40.2853,40.2241,40.27,59936.0
2016-11-14 11:30:00,52.61,52.65,52.57,52.61,66647.0,40.27,40.3006,40.2394,40.27,66647.0
2016-11-14 12:00:00,52.61,52.63,52.57,52.62,55683.0,40.27,40.2853,40.2394,40.2777,55683.0
2016-11-14 12:30:00,52.63,52.66,52.59,52.65,94567.0,40.2853,40.3083,40.2547,40.3006,94567.0
2016-11-14 13:00:00,52.65,52.76,52.62,52.75,77197.0,40.3006,40.3848,40.2777,40.3772,77197.0
2016-11-14 13:30:00,52.78,52.82,52.68,52.72,188680.0,40.4001,40.4308,40.3236,40.3542,188680.0
2016-11-14 14:00:00,52.71,52.73,52.67,52.68,101382.0,40.3466,40.3619,40.3159,40.3236,101382.0
2016-11-14 14:30:00,52.68,52.74,52.65,52.73,200877.0,40.3236,40.3695,40.3006,40.3619,200877.0
2016-11-14 15:00:00,52.73,52.78,52.71,52.78,142887.0,40.3619,40.4001,40.3466,40.4001,142887.0
2016-11-14 15:30:00,52.77,52.81,52.71,52.78,278321.0,40.3925,40.4231,40.3466,40.4001,278321.0
2016-11-15 09:30:00,52.74,52.74,52.61,52.63,129555.0,40.3695,40.3695,40.27,40.2853,129555.0
2016-11-15 10:00:00,52.64,52.82,52.64,52.74,80681.0,40.293,40.4308,40.293,40.3695,80681.0
2016-11-15 10:30:00,52.73,52.76,52.71,52.73,107000.0,40.3619,40.3848,40.3466,40.3619,107000.0
2016-11-15 11:00:00,52.74,52.85,52.73,52.85,300756.0,40.3695,40.4537,40.3619,40.4537,300756.0
2016-11-15 11:30:00,52.85,52.85,52.77,52.81,479205.0,40.4537,40.4537,40.3925,40.4231,479205.0
2016-11-15 12:00:00,52.8,52.85,52.79,52.8,132294.0,40.4155,40.4537,40.4078,40.4155,132294.0
2016-11-15 12:30:00,52.8,52.85,52.79,52.82,115534.0,40.4155,40.4537,40.4078,40.4308,115534.0
2016-11-15 13:00:00,52.82,52.84,52.81,52.82,110170.0,40.4308,40.4461,40.4231,40.4308,110170.0
2016-11-15 13:30:00,52.82,52.85,52.81,52.82,167051.0,40.4308,40.4537,40.4231,40.4308,167051.0
2016-11-15 14:00:00,52.84,52.87,52.79,52.85,182740.0,40.4461,40.469,40.4078,40.4537,182740.0
2016-11-15 14:30:00,52.85,52.97,52.85,52.94,160267.0,40.4537,40.5456,40.4537,40.5226,160267.0
2016-11-15 15:00:00,52.94,52.99,52.91,52.94,248285.0,40.5226,40.5609,40.4997,40.5226,248285.0
2016-11-15 15:30:00,52.95,53.05,52.94,53.04,280339.0,40.5303,40.6068,40.5226,40.5992,280339.0
2016-11-16 09:30:00,52.54,52.65,52.5,52.56,323187.0,40.2164,40.3006,40.1858,40.2317,323187.0
2016-11-16 10:00:00,52.57,52.69,52.56,52.64,530690.0,40.2394,40.3313,40.2317,40.293,530690.0
2016-11-16 10:30:00,52.63,52.69,52.52,52.53,148514.0,40.2853,40.3313,40.2011,40.2088,148514.0
2016-11-16 11:00:00,52.53,52.56,52.45,52.56,173690.0,40.2088,40.2317,40.1475,40.2317,173690.0
2016-11-16 11:30:00,52.55,52.59,52.51,52.57,115075.0,40.2241,40.2547,40.1935,40.2394,115075.0
2016-11-16 12:00:00,52.57,52.59,52.53,52.59,105599.0,40.2394,40.2547,40.2088,40.2547,105599.0
2016-11-16 12:30:00,52.59,52.61,52.55,52.58,66593.0,40.2547,40.27,40.2241,40.2471,66593.0
2016-11-16 13:00:00,52.58,52.58,52.49,52.53,70990.0,40.2471,40.2471,40.1782,40.2088,70990.0
2016-11-16 13:30:00,52.53,52.53,52.49,52.52,125422.0,40.2088,40.2088,40.1782,40.2011,125422.0
2016-11-16 14:00:00,52.52,52.56,52.5,52.5,130359.0,40.2011,40.2317,40.1858,40.1858,130359.0
2016-11-16 14:30:00,52.51,52.57,52.5,52.57,126922.0,40.1935,40.2394,40.1858,40.2394,126922.0
2016-11-16 15:00:00,52.57,52.59,52.53,52.54,212657.0,40.2394,40.2547,40.2088,40.2164,212657.0
2016-11-16 15:30:00,52.53,52.55,52.48,52.5,402904.0,40.2088,40.2241,40.1705,40.1858,402904.0
2016-11-17 09:30:00,52.75,52.8,52.71,52.78,109943.0,40.3772,40.4155,40.3466,40.4001,109943.0
2016-11-17 10:00:00,52.78,52.83,52.74,52.75,257471.0,40.4001,40.4384,40.3695,40.3772,257471.0
2016-11-17 10:30:00,52.75,52.81,52.69,52.78,173845.0,40.3772,40.4231,40.3313,40.4001,173845.0
2016-11-17 11:00:00,52.78,52.89,52.77,52.83,88406.0,40.4001,40.4843,40.3925,40.4384,88406.0
2016-11-17 11:30:00,52.83,52.89,52.82,52.87,57334.0,40.4384,40.4843,40.4308,40.469,57334.0
2016-11-17 12:00:00,52.86,52.94,52.86,52.92,148422.0,40.4614,40.5226,40.4614,40.5073,148422.0
2016-11-17 12:30:00,52.92,52.92,52.77,52.79,112843.0,40.5073,40.5073,40.3925,40.4078,112843.0
2016-11-17 13:00:00,52.78,52.85,52.76,52.82,80737.0,40.4001,40.4537,40.3848,40.4308,80737.0
2016-11-17 13:30:00,52.82,52.83,52.75,52.75,80241.0,40.4308,40.4384,40.3772,40.3772,80241.0
2016-11-17 14:00:00,52.75,52.79,52.73,52.76,131515.0,40.3772,40.4078,40.3619,40.3848,131515.0
2016-11-17 14:30:00,52.76,52.79,52.73,52.75,170105.0,40.3848,40.4078,40.3619,40.3772,170105.0
2016-11-17 15:00:00,52.76,52.8,52.74,52.79,226465.0,40.3848,40.4155,40.3695,40.4078,226465.0
2016-11-17 15:30:00,52.78,52.87,52.78,52.86,393354.0,40.4001,40.469,40.4001,40.4614,393354.0
2016-11-18 09:30:00,52.53,52.53,52.4,52.4,181829.0,40.2088,40.2088,40.1093,40.1093,181829.0
2016-11-18 10:00:00,52.39,52.44,52.32,52.36,125028.0,40.1016,40.1399,40.048,40.0787,125028.0
2016-11-18 10:30:00,52.35,52.36,52.26,52.29,101608.0,40.071,40.0787,40.0021,40.0251,101608.0
2016-11-18 11:00:00,52.29,52.32,52.27,52.3,82594.0,40.0251,40.048,40.0098,40.0327,82594.0
2016-11-18 11:30:00,52.29,52.32,52.27,52.32,73028.0,40.0251,40.048,40.0098,40.048,73028.0
2016-11-18 12:00:00,52.32,52.33,52.29,52.32,118123.0,40.048,40.0557,40.0251,40.048,118123.0
2016-11-18 12:30:00,52.32,52.35,52.28,52.32,154680.0,40.048,40.071,40.0174,40.048,154680.0
2016-11-18 13:00:00,52.32,52.37,52.3,52.34,108965.0,40.048,40.0863,40.0327,40.0633,108965.0
2016-11-18 13:30:00,52.34,52.36,52.33,52.34,145759.0,40.0633,40.0787,40.0557,40.0633,145759.0
2016-11-18 14:00:00,52.34,52.35,52.31,52.31,499755.0,40.0633,40.071,40.0404,40.0404,499755.0
2016-11-18 14:30:00,52.32,52.36,52.31,52.32,166305.0,40.048,40.0787,40.0404,40.048,166305.0
2016-11-18 15:00:00,52.32,52.37,52.31,52.36,224497.0,40.048,40.0863,40.0404,40.0787,224497.0
2016-11-18 15:30:00,52.36,52.37,52.31,52.33,437689.0,40.0787,40.0863,40.0404,40.0557,437689.0
2016-11-21 09:30:00,52.48,52.67,52.48,52.65,245850.0,40.1705,40.3159,40.1705,40.3006,245850.0
2016-11-21 10:00:00,52.65,52.68,52.57,52.59,117445.0,40.3006,40.3236,40.2394,40.2547,117445.0
2016-11-21 10:30:00,52.59,52.64,52.55,52.55,184906.0,40.2547,40.293,40.2241,40.2241,184906.0
2016-11-21 11:00:00,52.56,52.61,52.52,52.53,70334.0,40.2317,40.27,40.2011,40.2088,70334.0
2016-11-21 11:30:00,52.53,52.56,52.51,52.53,143785.0,40.2088,40.2317,40.1935,40.2088,143785.0
2016-11-21 12:00:00,52.54,52.56,52.52,52.54,99314.0,40.2164,40.2317,40.2011,40.2164,99314.0
2016-11-21 12:30:00,52.55,52.59,52.53,52.56,111574.0,40.2241,40.2547,40.2088,40.2317,111574.0
2016-11-21 13:00:00,52.56,52.58,52.54,52.57,67196.0,40.2317,40.2471,40.2164,40.2394,67196.0
2016-11-21 13:30:00,52.57,52.62,52.56,52.6,78580.0,40.2394,40.2777,40.2317,40.2624,78580.0
2016-11-21 14:00:00,52.6,52.61,52.57,52.6,220068.0,40.2624,40.27,40.2394,40.2624,220068.0
2016-11-21 14:30:00,52.6,52.64,52.58,52.63,178336.0,40.2624,40.293,40.2471,40.2853,178336.0
2016-11-21 15:00:00,52.63,52.67,52.62,52.66,364053.0,40.2853,40.3159,40.2777,40.3083,364053.0
2016-11-21 15:30:00,52.66,52.77,52.66,52.76,318380.0,40.3083,40.3925,40.3083,40.3848,318380.0
2016-11-22 09:30:00,52.89,52.91,52.81,52.89,69753.0,40.4843,40.4997,40.4231,40.4843,69753.0
2016-11-22 10:00:00,52.88,52.89,52.75,52.76,178314.0,40.4767,40.4843,40.3772,40.3848,178314.0
2016-11-22 10:30:00,52.77,52.78,52.71,52.71,150696.0,40.3925,40.4001,40.3466,40.3466,150696.0
2016-11-22 11:00:00,52.72,52.78,52.7,52.71,127382.0,40.3542,40.4001,40.3389,40.3466,127382.0
2016-11-22 11:30:00,52.71,52.73,52.67,52.7,120213.0,40.3466,40.3619,40.3159,40.3389,120213.0
2016-11-22 12:00:00,52.7,52.76,52.67,52.73,134512.0,40.3389,40.3848,40.3159,40.3619,134512.0
2016-11-22 12:30:00,52.74,52.76,52.72,52.74,122403.0,40.3695,40.3848,40.3542,40.3695,122403.0
2016-11-22 13:00:00,52.74,52.77,52.73,52.75,194867.0,40.3695,40.3925,40.3619,40.3772,194867.0
2016-11-22 13:30:00,52.76,52.78,52.72,52.75,101953.0,40.3848,40.4001,40.3542,40.3772,101953.0
2016-11-22 14:00:00,52.75,52.75,52.71,52.73,160158.0,40.3772,40.3772,40.3466,40.3619,160158.0
2016-11-22 14:30:00,52.73,52.84,52.73,52.82,350060.0,40.3619,40.4461,40.3619,40.4308,350060.0
2016-11-22 15:00:00,52.83,52.86,52.81,52.85,614593.0,40.4384,40.4614,40.4231,40.4537,614593.0
2016-11-22 15:30:00,52.85,52.92,52.83,52.89,655762.0,40.4537,40.5073,40.4384,40.4843,655762.0
2016-11-23 09:30:00,52.39,52.47,52.32,52.38,88142.0,40.1016,40.1629,40.048,40.094,88142.0
2016-11-23 10:00:00,52.38,52.49,52.37,52.48,87002.0,40.094,40.1782,40.0863,40.1705,87002.0
2016-11-23 10:30:00,52.5,52.56,52.46,52.55,150941.0,40.1858,40.2317,40.1552,40.2241,150941.0
2016-11-23 11:00:00,52.55,52.58,52.5,52.53,198688.0,40.2241,40.2471,40.1858,40.2088,198688.0
2016-11-23 11:30:00,52.53,52.61,52.52,52.61,127402.0,40.2088,40.27,40.2011,40.27,127402.0
2016-11-23 12:00:00,52.61,52.64,52.58,52.64,124454.0,40.27,40.293,40.2471,40.293,124454.0
2016-11-23 12:30:00,52.64,52.7,52.61,52.65,58813.0,40.293,40.3389,40.27,40.3006,58813.0
2016-11-23 13:00:00,52.65,52.68,52.64,52.66,39474.0,40.3006,40.3236,40.293,40.3083,39474.0
2016-11-23 13:30:00,52.66,52.7,52.6,52.63,86203.0,40.3083,40.3389,40.2624,40.2853,86203.0
2016-11-23 14:00:00,52.63,52.69,52.61,52.66,173752.0,40.2853,40.3313,40.27,40.3083,173752.0
2016-11-23 14:30:00,52.66,52.67,52.62,52.63,128190.0,40.3083,40.3159,40.2777,40.2853,128190.0
2016-11-23 15:00:00,52.63,52.66,52.62,52.66,194283.0,40.2853,40.3083,40.2777,40.3083,194283.0
2016-11-23 15:30:00,52.66,52.72,52.65,52.69,232705.0,40.3083,40.3542,40.3006,40.3313,232705.0
2016-11-25 09:30:00,52.88,52.88,52.79,52.84,148223.0,40.4767,40.4767,40.4078,40.4461,148223.0
2016-11-25 10:00:00,52.84,52.84,52.76,52.78,125507.0,40.4461,40.4461,40.3848,40.4001,125507.0
2016-11-25 10:30:00,52.77,52.83,52.77,52.81,63593.0,40.3925,40.4384,40.3925,40.4231,63593.0
2016-11-25 11:00:00,52.81,52.84,52.8,52.81,179763.0,40.4231,40.4461,40.4155,40.4231,179763.0
2016-11-25 11:30:00,52.82,52.86,52.81,52.83,100897.0,40.4308,40.4614,40.4231,40.4384,100897.0
2016-11-25 12:00:00,52.83,52.83,52.8,52.82,191261.0,40.4384,40.4384,40.4155,40.4308,191261.0
2016-11-25 12:30:00,52.82,52.87,52.81,52.86,107677.0,40.4308,40.469,40.4231,40.4614,107677.0
2016-11-28 09:30:00,52.71,52.72,52.64,52.67,237406.0,40.3466,40.3542,40.293,40.3159,237406.0
2016-11-28 10:00:00,52.67,52.73,52.62,52.72,122788.0,40.3159,40.3619,40.2777,40.3542,122788.0
2016-11-28 10:30:00,52.71,52.74,52.56,52.56,286359.0,40.3466,40.3695,40.2317,40.2317,286359.0
2016-11-28 11:00:00,52.56,52.69,52.56,52.64,130014.0,40.2317,40.3313,40.2317,40.293,130014.0
2016-11-28 11:30:00,52.63,52.67,52.59,52.6,124652.0,40.2853,40.3159,40.2547,40.2624,124652.0
2016-11-28 12:00:00,52.6,52.66,52.6,52.65,59770.0,40.2624,40.3083,40.2624,40.3006,59770.0
2016-11-28 12:30:00,52.65,52.68,52.64,52.67,217676.0,40.3006,40.3236,40.293,40.3159,217676.0
2016-11-28 13:00:00,52.68,52.68,52.64,52.66,183737.0,40.3236,40.3236,40.293,40.3083,183737.0
2016-11-28 13:30:00,52.66,52.73,52.66,52.72,133470.0,40.3083,40.3619,40.3083,40.3542,133470.0
2016-11-28 14:00:00,52.72,52.74,52.71,52.72,79162.0,40.3542,40.3695,40.3466,40.3542,79162.0
2016-11-28 14:30:00,52.71,52.73,52.67,52.68,160008.0,40.3466,40.3619,40.3159,40.3236,160008.0
2016-11-28 15:00:00,52.67,52.69,52.63,52.63,170486.0,40.3159,40.3313,40.2853,40.2853,170486.0
2016-11-28 15:30:00,52.64,52.65,52.59,52.61,216245.0,40.293,40.3006,40.2547,40.27,216245.0
2016-11-29 09:30:00,52.65,52.7,52.56,52.62,252208.0,40.3006,40.3389,40.2317,40.2777,252208.0
2016-11-29 10:00:00,52.64,52.83,52.62,52.79,97714.0,40.293,40.4384,40.2777,40.4078,97714.0
2016-11-29 10:30:00,52.78,52.88,52.78,52.83,127487.0,40.4001,40.4767,40.4001,40.4384,127487.0
2016-11-29 11:00:00,52.83,52.84,52.74,52.8,152407.0,40.4384,40.4461,40.3695,40.4155,152407.0
2016-11-29 11:30:00,52.8,52.93,52.79,52.92,132428.0,40.4155,40.515,40.4078,40.5073,132428.0
2016-11-29 12:00:00,52.92,52.93,52.88,52.93,101195.0,40.5073,40.515,40.4767,40.515,101195.0
2016-11-29 12:30:00,52.92,52.97,52.91,52.96,74243.0,40.5073,40.5456,40.4997,40.5379,74243.0
2016-11-29 13:00:00,52.96,53.0,52.95,52.98,131478.0,40.5379,40.5685,40.5303,40.5532,131478.0
2016-11-29 13:30:00,52.98,53.01,52.97,53.0,85030.0,40.5532,40.5762,40.5456,40.5685,85030.0
2016-11-29 14:00:00,53.01,53.02,52.97,52.98,99861.0,40.5762,40.5839,40.5456,40.5532,99861.0
2016-11-29 14:30:00,52.98,53.02,52.97,53.0,125100.0,40.5532,40.5839,40.5456,40.5685,125100.0
2016-11-29 15:00:00,53.0,53.0,52.92,52.94,209029.0,40.5685,40.5685,40.5073,40.5226,209029.0
2016-11-29 15:30:00,52.94,52.94,52.89,52.92,208672.0,40.5226,40.5226,40.4843,40.5073,208672.0
2016-11-30 09:30:00,53.06,53.06,52.95,52.96,150713.0,40.6145,40.6145,40.5303,40.5379,150713.0
2016-11-30 10:00:00,52.95,52.96,52.88,52.91,111467.0,40.5303,40.5379,40.4767,40.4997,111467.0
2016-11-30 10:30:00,52.91,53.01,52.9,52.97,96101.0,40.4997,40.5762,40.492,40.5456,96101.0
2016-11-30 11:00:00,52.97,52.98,52.79,52.79,183835.0,40.5456,40.5532,40.4078,40.4078,183835.0
2016-11-30 11:30:00,52.78,52.88,52.76,52.82,174018.0,40.4001,40.4767,40.3848,40.4308,174018.0
2016-11-30 12:00:00,52.82,52.85,52.79,52.84,159003.0,40.4308,40.4537,40.4078,40.4461,159003.0
2016-11-30 12:30:00,52.84,52.89,52.83,52.89,125435.0,40.4461,40.4843,40.4384,40.4843,125435.0
2016-11-30 13:00:00,52.89,52.91,52.84,52.88,212234.0,40.4843,40.4997,40.4461,40.4767,212234.0
2016-11-30 13:30:00,52.88,52.91,52.88,52.9,173460.0,40.4767,40.4997,40.4767,40.492,173460.0
2016-11-30 14:00:00,52.9,52.9,52.8,52.83,446831.0,40.492,40.492,40.4155,40.4384,446831.0
2016-11-30 14:30:00,52.83,52.85,52.8,52.82,238817.0,40.4384,40.4537,40.4155,40.4308,238817.0
2016-11-30 15:00:00,52.81,52.87,52.79,52.86,213245.0,40.4231,40.469,40.4078,40.4614,213245.0
2016-11-30 15:30:00,52.86,52.89,52.83,52.83,803656.0,40.4614,40.4843,40.4384,40.4384,803656.0
2016-12-01 09:30:00,52.67,52.82,52.61,52.7,125915.0,40.3159,40.4308,40.27,40.3389,125915.0
2016-12-01 10:00:00,52.69,52.77,52.64,52.67,113161.0,40.3313,40.3925,40.293,40.3159,113161.0
2016-12-01 10:30:00,52.66,52.69,52.61,52.68,129005.0,40.3083,40.3313,40.27,40.3236,129005.0
2016-12-01 11:00:00,52.68,52.74,52.64,52.73,245259.0,40.3236,40.3695,40.293,40.3619,245259.0
2016-12-01 11:30:00,52.72,52.81,52.7,52.78,121818.0,40.3542,40.4231,40.3389,40.4001,121818.0
2016-12-01 12:00:00,52.77,52.78,52.69,52.69,141283.0,40.3925,40.4001,40.3313,40.3313,141283.0
2016-12-01 12:30:00,52.7,52.75,52.66,52.68,233772.0,40.3389,40.3772,40.3083,40.3236,233772.0
2016-12-01 13:00:00,52.67,52.67,52.59,52.61,85291.0,40.3159,40.3159,40.2547,40.27,85291.0
2016-12-01 13:30:00,52.61,52.65,52.6,52.62,105572.0,40.27,40.3006,40.2624,40.2777,105572.0
2016-12-01 14:00:00,52.63,52.71,52.63,52.71,189158.0,40.2853,40.3466,40.2853,40.3466,189158.0
2016-12-01 14:30:00,52.71,52.72,52.65,52.66,187596.0,40.3466,40.3542,40.3006,40.3083,187596.0
2016-12-01 15:00:00,52.66,52.68,52.6,52.61,2039594.0,40.3083,40.3236,40.2624,40.27,2039594.0
2016-12-01 15:30:00,52.61,52.69,52.6,52.69,1067728.0,40.27,40.3313,40.2624,40.3313,1067728.0
2016-12-02 09:30:00,52.56,52.69,52.51,52.69,177283.0,40.2317,40.3313,40.1935,40.3313,177283.0
2016-12-02 10:00:00,52.71,52.8,52.71,52.74,123021.0,40.3466,40.4155,40.3466,40.3695,123021.0
2016-12-02 10:30:00,52.74,52.79,52.72,52.76,152637.0,40.3695,40.4078,40.3542,40.3848,152637.0
2016-12-02 11:00:00,52.77,52.88,52.75,52.81,127008.0,40.3925,40.4767,40.3772,40.4231,127008.0
2016-12-02 11:30:00,52.8,52.81,52.71,52.72,300018.0,40.4155,40.4231,40.3466,40.3542,300018.0
2016-12-02 12:00:00,52.72,52.75,52.69,52.73,154163.0,40.3542,40.3772,40.3313,40.3619,154163.0
2016-12-02 12:30:00,52.74,52.78,52.66,52.77,83167.0,40.3695,40.4001,40.3083,40.3925,83167.0
2016-12-02 13:00:00,52.77,52.77,52.68,52.69,61240.0,40.3925,40.3925,40.3236,40.3313,61240.0
2016-12-02 13:30:00,52.68,52.71,52.67,52.67,131471.0,40.3236,40.3466,40.3159,40.3159,131471.0
2016-12-02 14:00:00,52.68,52.69,52.64,52.68,95415.0,40.3236,40.3313,40.293,40.3236,95415.0
2016-12-02 14:30:00,52.68,52.7,52.67,52.7,205988.0,40.3236,40.3389,40.3159,40.3389,205988.0
2016-12-02 15:00:00,52.7,52.75,52.69,52.75,389531.0,40.3389,40.3772,40.3313,40.3772,389531.0
2016-12-02 15:30:00,52.75,52.8,52.74,52.78,301421.0,40.3772,40.4155,40.3695,40.4001,301421.0
2016-12-05 09:30:00,53.02,53.17,53.02,53.16,281339.0,40.5839,40.6987,40.5839,40.691,281339.0
2016-12-05 10:00:00,53.15,53.18,53.1,53.14,219657.0,40.6834,40.7063,40.6451,40.6757,219657.0
2016-12-05 10:30:00,53.15,53.17,53.08,53.13,115219.0,40.6834,40.6987,40.6298,40.668,115219.0
2016-12-05 11:00:00,53.14,53.2,53.12,53.18,109553.0,40.6757,40.7216,40.6604,40.7063,109553.0
2016-12-05 11:30:00,53.18,53.2,53.13,53.16,118134.0,40.7063,40.7216,40.668,40.691,118134.0
2016-12-05 12:00:00,53.16,53.2,53.13,53.19,120777.0,40.691,40.7216,40.668,40.714,120777.0
2016-12-05 12:30:00,53.19,53.27,53.17,53.27,91005.0,40.714,40.7752,40.6987,40.7752,91005.0
2016-12-05 13:00:00,53.28,53.35,53.25,53.29,77099.0,40.7829,40.8364,40.7599,40.7905,77099.0
2016-12-05 13:30:00,53.29,53.31,53.27,53.29,69986.0,40.7905,40.8058,40.7752,40.7905,69986.0
2016-12-05 14:00:00,53.29,53.31,53.24,53.26,151817.0,40.7905,40.8058,40.7522,40.7676,151817.0
2016-12-05 14:30:00,53.26,53.3,53.24,53.28,140217.0,40.7676,40.7982,40.7522,40.7829,140217.0
2016-12-05 15:00:00,53.28,53.3,53.26,53.29,212914.0,40.7829,40.7982,40.7676,40.7905,212914.0
2016-12-05 15:30:00,53.3,53.3,53.26,53.28,304968.0,40.7982,40.7982,40.7676,40.7829,304968.0
2016-12-06 09:30:00,53.32,53.35,53.27,53.28,105695.0,40.8135,40.8364,40.7752,40.7829,105695.0
2016-12-06 10:00:00,53.29,53.37,53.28,53.36,110082.0,40.7905,40.8518,40.7829,40.8441,110082.0
2016-12-06 10:30:00,53.36,53.45,53.36,53.44,110858.0,40.8441,40.913,40.8441,40.9053,110858.0
2016-12-06 11:00:00,53.44,53.51,53.4,53.46,114888.0,40.9053,40.9589,40.8747,40.9206,114888.0
2016-12-06 11:30:00,53.47,53.52,53.45,53.51,107319.0,40.9283,40.9666,40.913,40.9589,107319.0
2016-12-06 12:00:00,53.51,53.54,53.49,53.51,279618.0,40.9589,40.9819,40.9436,40.9589,279618.0
2016-12-06 12:30:00,53.53,53.54,53.5,53.52,51752.0,40.9742,40.9819,40.9513,40.9666,51752.0
2016-12-06 13:00:00,53.53,53.55,53.5,53.51,105114.0,40.9742,40.9895,40.9513,40.9589,105114.0
2016-12-06 13:30:00,53.51,53.52,53.49,53.52,110481.0,40.9589,40.9666,40.9436,40.9666,110481.0
2016-12-06 14:00:00,53.53,53.57,53.52,53.55,114887.0,40.9742,41.0048,40.9666,40.9895,114887.0
2016-12-06 14:30:00,53.56,53.65,53.56,53.63,172712.0,40.9972,41.0661,40.9972,41.0508,172712.0
2016-12-06 15:00:00,53.64,53.66,53.59,53.59,201488.0,41.0584,41.0737,41.0202,41.0202,201488.0
2016-12-06 15:30:00,53.59,53.63,53.58,53.62,295221.0,41.0202,41.0508,41.0125,41.0431,295221.0
2016-12-07 09:30:00,53.76,53.85,53.76,53.84,373084.0,41.1503,41.2192,41.1503,41.2115,373084.0
2016-12-07 10:00:00,53.85,53.99,53.85,53.98,119453.0,41.2192,41.3263,41.2192,41.3187,119453.0
2016-12-07 10:30:00,53.98,54.03,53.94,54.0,78787.0,41.3187,41.3569,41.2881,41.334,78787.0
2016-12-07 11:00:00,54.0,54.01,53.96,54.0,138320.0,41.334,41.3416,41.3034,41.334,138320.0
2016-12-07 11:30:00,54.0,54.1,54.0,54.1,160792.0,41.334,41.4105,41.334,41.4105,160792.0
2016-12-07 12:00:00,54.09,54.11,54.06,54.08,135664.0,41.4029,41.4182,41.3799,41.3952,135664.0
2016-12-07 12:30:00,54.07,54.13,54.07,54.13,188590.0,41.3876,41.4335,41.3876,41.4335,188590.0
2016-12-07 13:00:00,54.13,54.24,54.13,54.21,142127.0,41.4335,41.5177,41.4335,41.4947,142127.0
2016-12-07 13:30:00,54.21,54.31,54.19,54.3,119017.0,41.4947,41.5713,41.4794,41.5636,119017.0
2016-12-07 14:00:00,54.31,54.34,54.27,54.31,119430.0,41.5713,41.5942,41.5407,41.5713,119430.0
2016-12-07 14:30:00,54.3,54.35,54.29,54.34,153946.0,41.5636,41.6019,41.556,41.5942,153946.0
2016-12-07 15:00:00,54.33,54.44,54.31,54.42,425325.0,41.5866,41.6708,41.5713,41.6555,425325.0
2016-12-07 15:30:00,54.41,54.45,54.31,54.36,545630.0,41.6478,41.6784,41.5713,41.6095,545630.0
2016-12-08 09:30:00,54.24,54.32,54.19,54.2,398975.0,41.5177,41.5789,41.4794,41.4871,398975.0
2016-12-08 10:00:00,54.19,54.22,54.12,54.15,179786.0,41.4794,41.5024,41.4258,41.4488,179786.0
2016-12-08 10:30:00,54.15,54.19,54.14,54.19,251758.0,41.4488,41.4794,41.4411,41.4794,251758.0
2016-12-08 11:00:00,54.19,54.27,54.17,54.27,183712.0,41.4794,41.5407,41.4641,41.5407,183712.0
2016-12-08 11:30:00,54.27,54.28,54.2,54.27,196379.0,41.5407,41.5483,41.4871,41.5407,196379.0
2016-12-08 12:00:00,54.27,54.34,54.27,54.33,193956.0,41.5407,41.5942,41.5407,41.5866,193956.0
2016-12-08 12:30:00,54.33,54.37,54.31,54.34,251028.0,41.5866,41.6172,41.5713,41.5942,251028.0
2016-12-08 13:00:00,54.33,54.37,54.33,54.35,78877.0,41.5866,41.6172,41.5866,41.6019,78877.0
2016-12-08 13:30:00,54.35,54.39,54.34,54.37,108555.0,41.6019,41.6325,41.5942,41.6172,108555.0
2016-12-08 14:00:00,54.37,54.38,54.3,54.31,145181.0,41.6172,41.6249,41.5636,41.5713,145181.0
2016-12-08 14:30:00,54.31,54.34,54.27,54.32,265986.0,41.5713,41.5942,41.5407,41.5789,265986.0
2016-12-08 15:00:00,54.33,54.34,54.3,54.32,395779.0,41.5866,41.5942,41.5636,41.5789,395779.0
2016-12-08 15:30:00,54.32,54.36,54.26,54.3,267285.0,41.5789,41.6095,41.533,41.5636,267285.0
2016-12-09 09:30:00,54.34,54.38,54.29,54.31,246114.0,41.5942,41.6249,41.556,41.5713,246114.0
2016-12-09 10:00:00,54.31,54.33,54.26,54.31,180551.0,41.5713,41.5866,41.533,41.5713,180551.0
2016-12-09 10:30:00,54.31,54.38,54.31,54.33,95416.0,41.5713,41.6249,41.5713,41.5866,95416.0
2016-12-09 11:00:00,54.33,54.38,54.29,54.31,114884.0,41.5866,41.6249,41.556,41.5713,114884.0
2016-12-09 11:30:00,54.31,54.38,54.31,54.36,310334.0,41.5713,41.6249,41.5713,41.6095,310334.0
2016-12-09 12:00:00,54.36,54.37,54.32,54.35,149668.0,41.6095,41.6172,41.5789,41.6019,149668.0
2016-12-09 12:30:00,54.35,54.41,54.34,54.38,77432.0,41.6019,41.6478,41.5942,41.6249,77432.0
2016-12-09 13:00:00,54.37,54.38,54.36,54.38,107535.0,41.6172,41.6249,41.6095,41.6249,107535.0
2016-12-09 13:30:00,54.38,54.4,54.37,54.4,143369.0,41.6249,41.6402,41.6172,41.6402,143369.0
2016-12-09 14:00:00,54.39,54.42,54.39,54.39,177736.0,41.6325,41.6555,41.6325,41.6325,177736.0
2016-12-09 14:30:00,54.39,54.44,54.38,54.43,281824.0,41.6325,41.6708,41.6249,41.6631,281824.0
2016-12-09 15:00:00,54.44,54.5,54.42,54.48,384709.0,41.6708,41.7167,41.6555,41.7014,384709.0
2016-12-09 15:30:00,54.49,54.51,54.46,54.51,297547.0,41.7091,41.7244,41.6861,41.7244,297547.0
2016-12-12 09:30:00,54.31,54.47,54.31,54.46,120675.0,41.5713,41.6937,41.5713,41.6861,120675.0
2016-12-12 10:00:00,54.45,54.49,54.33,54.35,87899.0,41.6784,41.7091,41.5866,41.6019,87899.0
2016-12-12 10:30:00,54.36,54.42,54.35,54.35,178884.0,41.6095,41.6555,41.6019,41.6019,178884.0
2016-12-12 11:00:00,54.35,54.35,54.22,54.27,145917.0,41.6019,41.6019,41.5024,41.5407,145917.0
2016-12-12 11:30:00,54.26,54.29,54.25,54.28,73149.0,41.533,41.556,41.5253,41.5483,73149.0
2016-12-12 12:00:00,54.28,54.32,54.21,54.3,88547.0,41.5483,41.5789,41.4947,41.5636,88547.0
2016-12-12 12:30:00,54.3,54.36,54.28,54.31,123280.0,41.5636,41.6095,41.5483,41.5713,123280.0
2016-12-12 13:00:00,54.3,54.34,54.29,54.32,134339.0,41.5636,41.5942,41.556,41.5789,134339.0
2016-12-12 13:30:00,54.32,54.32,54.27,54.28,112618.0,41.5789,41.5789,41.5407,41.5483,112618.0
2016-12-12 14:00:00,54.28,54.34,54.27,54.29,130022.0,41.5483,41.5942,41.5407,41.556,130022.0
2016-12-12 14:30:00,54.3,54.31,54.26,54.28,160388.0,41.5636,41.5713,41.533,41.5483,160388.0
2016-12-12 15:00:00,54.28,54.31,54.26,54.29,182071.0,41.5483,41.5713,41.533,41.556,182071.0
2016-12-12 15:30:00,54.28,54.31,54.26,54.29,287842.0,41.5483,41.5713,41.533,41.556,287842.0
2016-12-13 09:30:00,54.75,54.91,54.73,54.88,391409.0,41.9081,42.0305,41.8928,42.0076,391409.0
2016-12-13 10:00:00,54.87,54.88,54.81,54.84,431709.0,41.9999,42.0076,41.954,41.977,431709.0
2016-12-13 10:30:00,54.83,54.87,54.76,54.86,409353.0,41.9693,41.9999,41.9157,41.9923,409353.0
2016-12-13 11:00:00,54.85,54.98,54.83,54.98,395771.0,41.9846,42.0841,41.9693,42.0841,395771.0
2016-12-13 11:30:00,54.97,54.98,54.88,54.91,416110.0,42.0765,42.0841,42.0076,42.0305,416110.0
2016-12-13 12:00:00,54.91,54.93,54.87,54.88,341306.0,42.0305,42.0458,41.9999,42.0076,341306.0
2016-12-13 12:30:00,54.88,54.93,54.87,54.91,331037.0,42.0076,42.0458,41.9999,42.0305,331037.0
2016-12-13 13:00:00,54.91,54.98,54.9,54.97,271366.0,42.0305,42.0841,42.0229,42.0765,271366.0
2016-12-13 13:30:00,54.97,54.98,54.9,54.91,298789.0,42.0765,42.0841,42.0229,42.0305,298789.0
2016-12-13 14:00:00,54.91,54.93,54.86,54.88,322413.0,42.0305,42.0458,41.9923,42.0076,322413.0
2016-12-13 14:30:00,54.88,54.92,54.87,54.91,494155.0,42.0076,42.0382,41.9999,42.0305,494155.0
2016-12-13 15:00:00,54.91,54.95,54.9,54.93,267385.0,42.0305,42.0612,42.0229,42.0458,267385.0
2016-12-13 15:30:00,54.93,54.95,54.86,54.87,1664684.0,42.0458,42.0612,41.9923,41.9999,1664684.0
2016-12-14 09:30:00,54.74,54.79,54.72,54.74,236719.0,41.9004,41.9387,41.8851,41.9004,236719.0
2016-12-14 10:00:00,54.74,54.8,54.71,54.79,191360.0,41.9004,41.9463,41.8775,41.9387,191360.0
2016-12-14 10:30:00,54.8,54.84,54.75,54.76,459696.0,41.9463,41.977,41.9081,41.9157,459696.0
2016-12-14 11:00:00,54.76,54.78,54.7,54.77,208920.0,41.9157,41.931,41.8698,41.9234,208920.0
2016-12-14 11:30:00,54.76,54.77,54.68,54.72,287250.0,41.9157,41.9234,41.8545,41.8851,287250.0
2016-12-14 12:00:00,54.71,54.75,54.71,54.74,105849.0,41.8775,41.9081,41.8775,41.9004,105849.0
2016-12-14 12:30:00,54.74,54.78,54.71,54.73,437980.0,41.9004,41.931,41.8775,41.8928,437980.0
2016-12-14 13:00:00,54.73,54.76,54.69,54.75,203620.0,41.8928,41.9157,41.8621,41.9081,203620.0
2016-12-14 13:30:00,54.75,54.78,54.72,54.75,198716.0,41.9081,41.931,41.8851,41.9081,198716.0
2016-12-14 14:00:00,54.79,54.79,54.31,54.33,292223.0,41.9387,41.9387,41.5713,41.5866,292223.0
2016-12-14 14:30:00,54.33,54.56,54.28,54.28,384150.0,41.5866,41.7626,41.5483,41.5483,384150.0
2016-12-14 15:00:00,54.28,54.34,54.09,54.11,333280.0,41.5483,41.5942,41.4029,41.4182,333280.0
2016-12-14 15:30:00,54.11,54.26,53.96,54.04,783342.0,41.4182,41.533,41.3034,41.3646,783342.0
2016-12-15 09:30:00,53.87,53.91,53.8,53.88,208713.0,41.2345,41.2651,41.1809,41.2421,208713.0
2016-12-15 10:00:00,53.89,53.9,53.79,53.85,279844.0,41.2498,41.2574,41.1732,41.2192,279844.0
2016-12-15 10:30:00,53.86,53.95,53.85,53.89,224739.0,41.2268,41.2957,41.2192,41.2498,224739.0
2016-12-15 11:00:00,53.89,53.96,53.88,53.9,155838.0,41.2498,41.3034,41.2421,41.2574,155838.0
2016-12-15 11:30:00,53.89,53.9,53.8,53.84,109401.0,41.2498,41.2574,41.1809,41.2115,109401.0
2016-12-15 12:00:00,53.84,53.92,53.84,53.9,232860.0,41.2115,41.2728,41.2115,41.2574,232860.0
2016-12-15 12:30:00,53.91,53.96,53.88,53.95,120845.0,41.2651,41.3034,41.2421,41.2957,120845.0
2016-12-15 13:00:00,53.95,53.98,53.91,53.93,114807.0,41.2957,41.3187,41.2651,41.2804,114807.0
2016-12-15 13:30:00,53.93,53.94,53.83,53.87,216393.0,41.2804,41.2881,41.2039,41.2345,216393.0
2016-12-15 14:00:00,53.86,53.92,53.84,53.91,127751.0,41.2268,41.2728,41.2115,41.2651,127751.0
2016-12-15 14:30:00,53.91,53.96,53.9,53.92,376602.0,41.2651,41.3034,41.2574,41.2728,376602.0
2016-12-15 15:00:00,53.92,53.93,53.86,53.88,540330.0,41.2728,41.2804,41.2268,41.2421,540330.0
2016-12-15 15:30:00,53.88,53.94,53.87,53.9,566807.0,41.2421,41.2881,41.2345,41.2574,566807.0
2016-12-16 09:30:00,53.89,53.95,53.85,53.95,159487.0,41.2498,41.2957,41.2192,41.2957,159487.0
2016-12-16 10:00:00,53.96,53.97,53.92,53.93,72882.0,41.3034,41.311,41.2728,41.2804,72882.0
2016-12-16 10:30:00,53.94,53.95,53.88,53.91,135185.0,41.2881,41.2957,41.2421,41.2651,135185.0
2016-12-16 11:00:00,53.9,53.96,53.87,53.9,243480.0,41.2574,41.3034,41.2345,41.2574,243480.0
2016-12-16 11:30:00,53.89,54.08,53.89,54.05,291718.0,41.2498,41.3952,41.2498,41.3723,291718.0
2016-12-16 12:00:00,54.04,54.06,53.98,54.01,79019.0,41.3646,41.3799,41.3187,41.3416,79019.0
2016-12-16 12:30:00,54.01,54.05,53.99,53.99,101443.0,41.3416,41.3723,41.3263,41.3263,101443.0
2016-12-16 13:00:00,53.99,54.0,53.89,53.92,90466.0,41.3263,41.334,41.2498,41.2728,90466.0
2016-12-16 13:30:00,53.92,53.93,53.89,53.91,102840.0,41.2728,41.2804,41.2498,41.2651,102840.0
2016-12-16 14:00:00,53.9,53.93,53.87,53.9,624731.0,41.2574,41.2804,41.2345,41.2574,624731.0
2016-12-16 14:30:00,53.89,53.91,53.87,53.89,366298.0,41.2498,41.2651,41.2345,41.2498,366298.0
2016-12-16 15:00:00,53.88,53.9,53.85,53.88,285077.0,41.2421,41.2574,41.2192,41.2421,285077.0
2016-12-16 15:30:00,53.88,53.95,53.87,53.94,449994.0,41.2421,41.2957,41.2345,41.2881,449994.0
2016-12-19 09:30:00,53.99,54.02,53.93,53.99,205575.0,41.3263,41.3493,41.2804,41.3263,205575.0
2016-12-19 10:00:00,53.99,54.05,53.98,54.02,81426.0,41.3263,41.3723,41.3187,41.3493,81426.0
2016-12-19 10:30:00,54.02,54.05,53.98,54.03,176221.0,41.3493,41.3723,41.3187,41.3569,176221.0
2016-12-19 11:00:00,54.03,54.1,54.01,54.1,246252.0,41.3569,41.4105,41.3416,41.4105,246252.0
2016-12-19 11:30:00,54.1,54.12,54.05,54.06,346508.0,41.4105,41.4258,41.3723,41.3799,346508.0
2016-12-19 12:00:00,54.05,54.08,54.03,54.06,95563.0,41.3723,41.3952,41.3569,41.3799,95563.0
2016-12-19 12:30:00,54.06,54.07,54.05,54.07,90434.0,41.3799,41.3876,41.3723,41.3876,90434.0
2016-12-19 13:00:00,54.07,54.08,54.04,54.07,128096.0,41.3876,41.3952,41.3646,41.3876,128096.0
2016-12-19 13:30:00,54.07,54.07,53.94,54.0,256222.0,41.3876,41.3876,41.2881,41.334,256222.0
2016-12-19 14:00:00,54.01,54.01,53.95,53.96,146314.0,41.3416,41.3416,41.2957,41.3034,146314.0
2016-12-19 14:30:00,53.95,53.97,53.9,53.93,330009.0,41.2957,41.311,41.2574,41.2804,330009.0
2016-12-19 15:00:00,53.93,53.96,53.9,53.93,316500.0,41.2804,41.3034,41.2574,41.2804,316500.0
2016-12-19 15:30:00,53.93,53.95,53.9,53.91,240460.0,41.2804,41.2957,41.2574,41.2651,240460.0
2016-12-20 09:30:00,53.95,54.01,53.92,53.98,139893.0,41.2957,41.3416,41.2728,41.3187,139893.0
2016-12-20 10:00:00,53.97,54.01,53.94,53.98,135287.0,41.311,41.3416,41.2881,41.3187,135287.0
2016-12-20 10:30:00,53.97,54.05,53.96,54.03,291013.0,41.311,41.3723,41.3034,41.3569,291013.0
2016-12-20 11:00:00,54.03,54.04,54.01,54.03,114968.0,41.3569,41.3646,41.3416,41.3569,114968.0
2016-12-20 11:30:00,54.02,54.05,54.0,54.05,155941.0,41.3493,41.3723,41.334,41.3723,155941.0
2016-12-20 12:00:00,54.04,54.06,54.02,54.03,77055.0,41.3646,41.3799,41.3493,41.3569,77055.0
2016-12-20 12:30:00,54.03,54.07,54.02,54.07,432899.0,41.3569,41.3876,41.3493,41.3876,432899.0
2016-12-20 13:00:00,54.07,54.1,54.05,54.07,233622.0,41.3876,41.4105,41.3723,41.3876,233622.0
2016-12-20 13:30:00,54.07,54.08,54.05,54.07,112510.0,41.3876,41.3952,41.3723,41.3876,112510.0
2016-12-20 14:00:00,54.07,54.07,54.04,54.05,87358.0,41.3876,41.3876,41.3646,41.3723,87358.0
2016-12-20 14:30:00,54.05,54.05,54.01,54.04,222256.0,41.3723,41.3723,41.3416,41.3646,222256.0
2016-12-20 15:00:00,54.04,54.04,54.01,54.03,167172.0,41.3646,41.3646,41.3416,41.3569,167172.0
2016-12-20 15:30:00,54.03,54.05,54.02,54.04,636809.0,41.3569,41.3723,41.3493,41.3646,636809.0
2016-12-21 09:30:00,53.5,53.51,53.42,53.48,143291.0,41.4061,41.4138,41.3442,41.3906,143291.0
2016-12-21 10:00:00,53.48,53.51,53.46,53.48,1155260.0,41.3906,41.4138,41.3751,41.3906,1155260.0
2016-12-21 10:30:00,53.47,53.52,53.45,53.46,219615.0,41.3828,41.4215,41.3674,41.3751,219615.0
2016-12-21 11:00:00,53.46,53.48,53.41,53.47,517405.0,41.3751,41.3906,41.3364,41.3828,517405.0
2016-12-21 11:30:00,53.46,53.49,53.43,53.44,1429231.0,41.3751,41.3983,41.3519,41.3596,1429231.0
2016-12-21 12:00:00,53.44,53.49,53.44,53.49,145641.0,41.3596,41.3983,41.3596,41.3983,145641.0
2016-12-21 12:30:00,53.49,53.49,53.47,53.47,473800.0,41.3983,41.3983,41.3828,41.3828,473800.0
2016-12-21 13:00:00,53.48,53.49,53.45,53.47,131427.0,41.3906,41.3983,41.3674,41.3828,131427.0
2016-12-21 13:30:00,53.48,53.5,53.45,53.45,210812.0,41.3906,41.4061,41.3674,41.3674,210812.0
2016-12-21 14:00:00,53.46,53.47,53.45,53.47,148473.0,41.3751,41.3828,41.3674,41.3828,148473.0
2016-12-21 14:30:00,53.47,53.5,53.47,53.48,561763.0,41.3828,41.4061,41.3828,41.3906,561763.0
2016-12-21 15:00:00,53.49,53.51,53.48,53.49,531027.0,41.3983,41.4138,41.3906,41.3983,531027.0
2016-12-21 15:30:00,53.49,53.49,53.45,53.48,461011.0,41.3983,41.3983,41.3674,41.3906,461011.0
2016-12-22 09:30:00,53.5,53.52,53.4,53.42,175414.0,41.4061,41.4215,41.3287,41.3442,175414.0
2016-12-22 10:00:00,53.43,53.53,53.43,53.52,223833.0,41.3519,41.4293,41.3519,41.4215,223833.0
2016-12-22 10:30:00,53.52,53.53,53.43,53.45,183400.0,41.4215,41.4293,41.3519,41.3674,183400.0
2016-12-22 11:00:00,53.45,53.46,53.4,53.41,114453.0,41.3674,41.3751,41.3287,41.3364,114453.0
2016-12-22 11:30:00,53.41,53.46,53.4,53.43,312085.0,41.3364,41.3751,41.3287,41.3519,312085.0
2016-12-22 12:00:00,53.43,53.43,53.38,53.41,523470.0,41.3519,41.3519,41.3132,41.3364,523470.0
2016-12-22 12:30:00,53.41,53.43,53.4,53.41,239048.0,41.3364,41.3519,41.3287,41.3364,239048.0
2016-12-22 13:00:00,53.41,53.43,53.41,53.42,134619.0,41.3364,41.3519,41.3364,41.3442,134619.0
2016-12-22 13:30:00,53.42,53.44,53.4,53.42,221641.0,41.3442,41.3596,41.3287,41.3442,221641.0
2016-12-22 14:00:00,53.42,53.43,53.41,53.42,151108.0,41.3442,41.3519,41.3364,41.3442,151108.0
2016-12-22 14:30:00,53.42,53.44,53.4,53.43,793611.0,41.3442,41.3596,41.3287,41.3519,793611.0
2016-12-22 15:00:00,53.43,53.43,53.38,53.39,262035.0,41.3519,41.3519,41.3132,41.3209,262035.0
2016-12-22 15:30:00,53.4,53.42,53.37,53.39,443707.0,41.3287,41.3442,41.3055,41.3209,443707.0
2016-12-23 09:30:00,53.47,53.5,53.42,53.43,386145.0,41.3828,41.4061,41.3442,41.3519,386145.0
2016-12-23 10:00:00,53.44,53.46,53.42,53.46,202790.0,41.3596,41.3751,41.3442,41.3751,202790.0
2016-12-23 10:30:00,53.46,53.49,53.44,53.48,308107.0,41.3751,41.3983,41.3596,41.3906,308107.0
2016-12-23 11:00:00,53.47,53.49,53.45,53.47,151683.0,41.3828,41.3983,41.3674,41.3828,151683.0
2016-12-23 11:30:00,53.48,53.51,53.46,53.5,593988.0,41.3906,41.4138,41.3751,41.4061,593988.0
2016-12-23 12:00:00,53.5,53.51,53.48,53.51,91347.0,41.4061,41.4138,41.3906,41.4138,91347.0
2016-12-23 12:30:00,53.5,53.51,53.49,53.5,149734.0,41.4061,41.4138,41.3983,41.4061,149734.0
2016-12-23 13:00:00,53.49,53.51,53.49,53.5,212974.0,41.3983,41.4138,41.3983,41.4061,212974.0
2016-12-23 13:30:00,53.5,53.53,53.49,53.52,335204.0,41.4061,41.4293,41.3983,41.4215,335204.0
2016-12-23 14:00:00,53.52,53.52,53.5,53.52,169807.0,41.4215,41.4215,41.4061,41.4215,169807.0
2016-12-23 14:30:00,53.51,53.52,53.51,53.51,172982.0,41.4138,41.4215,41.4138,41.4138,172982.0
2016-12-23 15:00:00,53.52,53.52,53.49,53.49,274518.0,41.4215,41.4215,41.3983,41.3983,274518.0
2016-12-23 15:30:00,53.5,53.52,53.49,53.51,276300.0,41.4061,41.4215,41.3983,41.4138,276300.0
2016-12-27 09:30:00,53.56,53.57,53.5,53.55,280292.0,41.4525,41.4602,41.4061,41.4448,280292.0
2016-12-27 10:00:00,53.55,53.59,53.54,53.55,153485.0,41.4448,41.4757,41.437,41.4448,153485.0
2016-12-27 10:30:00,53.55,53.56,53.54,53.55,136627.0,41.4448,41.4525,41.437,41.4448,136627.0
2016-12-27 11:00:00,53.55,53.57,53.52,53.54,143049.0,41.4448,41.4602,41.4215,41.437,143049.0
2016-12-27 11:30:00,53.55,53.55,53.5,53.51,172991.0,41.4448,41.4448,41.4061,41.4138,172991.0
2016-12-27 12:00:00,53.51,53.52,53.5,53.5,132113.0,41.4138,41.4215,41.4061,41.4061,132113.0
2016-12-27 12:30:00,53.5,53.52,53.5,53.52,157355.0,41.4061,41.4215,41.4061,41.4215,157355.0
2016-12-27 13:00:00,53.51,53.52,53.51,53.52,84703.0,41.4138,41.4215,41.4138,41.4215,84703.0
2016-12-27 13:30:00,53.51,53.54,53.51,53.53,265567.0,41.4138,41.437,41.4138,41.4293,265567.0
2016-12-27 14:00:00,53.52,53.55,53.51,53.55,159024.0,41.4215,41.4448,41.4138,41.4448,159024.0
2016-12-27 14:30:00,53.55,53.55,53.53,53.55,210367.0,41.4448,41.4448,41.4293,41.4448,210367.0
2016-12-27 15:00:00,53.54,53.55,53.53,53.55,331713.0,41.437,41.4448,41.4293,41.4448,331713.0
2016-12-27 15:30:00,53.55,53.55,53.49,53.5,452325.0,41.4448,41.4448,41.3983,41.4061,452325.0
2016-12-28 09:30:00,53.48,53.49,53.39,53.4,924686.0,41.3906,41.3983,41.3209,41.3287,924686.0
2016-12-28 10:00:00,53.39,53.45,53.37,53.43,262771.0,41.3209,41.3674,41.3055,41.3519,262771.0
2016-12-28 10:30:00,53.43,53.45,53.39,53.4,235130.0,41.3519,41.3674,41.3209,41.3287,235130.0
2016-12-28 11:00:00,53.41,53.46,53.4,53.44,374629.0,41.3364,41.3751,41.3287,41.3596,374629.0
2016-12-28 11:30:00,53.44,53.47,53.39,53.39,252271.0,41.3596,41.3828,41.3209,41.3209,252271.0
2016-12-28 12:00:00,53.4,53.4,53.27,53.29,201741.0,41.3287,41.3287,41.2281,41.2435,201741.0
2016-12-28 12:30:00,53.28,53.32,53.25,53.32,78207.0,41.2358,41.2668,41.2126,41.2668,78207.0
2016-12-28 13:00:00,53.32,53.34,53.3,53.32,166747.0,41.2668,41.2822,41.2513,41.2668,166747.0
2016-12-28 13:30:00,53.33,53.33,53.29,53.32,118260.0,41.2745,41.2745,41.2435,41.2668,118260.0
2016-12-28 14:00:00,53.32,53.34,53.3,53.32,284648.0,41.2668,41.2822,41.2513,41.2668,284648.0
2016-12-28 14:30:00,53.33,53.35,53.31,53.33,236077.0,41.2745,41.29,41.259,41.2745,236077.0
2016-12-28 15:00:00,53.34,53.38,53.32,53.35,268728.0,41.2822,41.3132,41.2668,41.29,268728.0
2016-12-28 15:30:00,53.36,53.36,53.3,53.33,373749.0,41.2977,41.2977,41.2513,41.2745,373749.0
2016-12-29 09:30:00,53.47,53.48,53.43,53.46,200410.0,41.3828,41.3906,41.3519,41.3751,200410.0
2016-12-29 10:00:00,53.46,53.51,53.44,53.47,121777.0,41.3751,41.4138,41.3596,41.3828,121777.0
2016-12-29 10:30:00,53.48,53.51,53.45,53.48,111719.0,41.3906,41.4138,41.3674,41.3906,111719.0
2016-12-29 11:00:00,53.49,53.52,53.43,53.52,159636.0,41.3983,41.4215,41.3519,41.4215,159636.0
2016-12-29 11:30:00,53.52,53.56,53.48,53.49,147185.0,41.4215,41.4525,41.3906,41.3983,147185.0
2016-12-29 12:00:00,53.49,53.5,53.43,53.48,204493.0,41.3983,41.4061,41.3519,41.3906,204493.0
2016-12-29 12:30:00,53.48,53.48,53.41,53.41,157394.0,41.3906,41.3906,41.3364,41.3364,157394.0
2016-12-29 13:00:00,53.41,53.44,53.41,53.44,105613.0,41.3364,41.3596,41.3364,41.3596,105613.0
2016-12-29 13:30:00,53.44,53.46,53.41,53.46,118847.0,41.3596,41.3751,41.3364,41.3751,118847.0
2016-12-29 14:00:00,53.46,53.51,53.45,53.5,178293.0,41.3751,41.4138,41.3674,41.4061,178293.0
2016-12-29 14:30:00,53.49,53.5,53.46,53.47,229006.0,41.3983,41.4061,41.3751,41.3828,229006.0
2016-12-29 15:00:00,53.46,53.49,53.45,53.48,309980.0,41.3751,41.3983,41.3674,41.3906,309980.0
2016-12-29 15:30:00,53.48,53.48,53.45,53.47,669360.0,41.3906,41.3906,41.3674,41.3828,669360.0
2016-12-30 09:30:00,53.88,53.89,53.72,53.76,174517.0,41.7002,41.7079,41.5763,41.6073,174517.0
2016-12-30 10:00:00,53.75,53.81,53.73,53.77,156592.0,41.5996,41.646,41.5841,41.615,156592.0
2016-12-30 10:30:00,53.78,53.85,53.78,53.81,323705.0,41.6228,41.6769,41.6228,41.646,323705.0
2016-12-30 11:00:00,53.82,53.87,53.78,53.79,386874.0,41.6537,41.6924,41.6228,41.6305,386874.0
2016-12-30 11:30:00,53.79,53.83,53.75,53.79,392037.0,41.6305,41.6615,41.5996,41.6305,392037.0
2016-12-30 12:00:00,53.79,53.79,53.71,53.72,258549.0,41.6305,41.6305,41.5686,41.5763,258549.0
2016-12-30 12:30:00,53.72,53.73,53.65,53.7,517284.0,41.5763,41.5841,41.5222,41.5609,517284.0
2016-12-30 13:00:00,53.7,53.71,53.65,53.65,415130.0,41.5609,41.5686,41.5222,41.5222,415130.0
2016-12-30 13:30:00,53.66,53.66,53.59,53.59,427825.0,41.5299,41.5299,41.4757,41.4757,427825.0
2016-12-30 14:00:00,53.6,53.61,53.53,53.53,439807.0,41.4835,41.4912,41.4293,41.4293,439807.0
2016-12-30 14:30:00,53.53,53.59,53.5,53.56,545226.0,41.4293,41.4757,41.4061,41.4525,545226.0
2016-12-30 15:00:00,53.55,53.6,53.53,53.59,584762.0,41.4448,41.4835,41.4293,41.4757,584762.0
2016-12-30 15:30:00,53.6,53.64,53.54,53.62,762715.0,41.4835,41.5144,41.437,41.4989,762715.0
2017-01-03 09:30:00,53.86,53.86,53.78,53.83,393174.0,41.6847,41.6847,41.6228,41.6615,393174.0
2017-01-03 10:00:00,53.83,53.86,53.76,53.85,206878.0,41.6615,41.6847,41.6073,41.6769,206878.0
2017-01-03 10:30:00,53.86,53.87,53.76,53.78,285785.0,41.6847,41.6924,41.6073,41.6228,285785.0
2017-01-03 11:00:00,53.77,53.85,53.74,53.85,408836.0,41.615,41.6769,41.5918,41.6769,408836.0
2017-01-03 11:30:00,53.85,53.87,53.79,53.84,239115.0,41.6769,41.6924,41.6305,41.6692,239115.0
2017-01-03 12:00:00,53.84,53.86,53.8,53.82,125023.0,41.6692,41.6847,41.6382,41.6537,125023.0
2017-01-03 12:30:00,53.82,53.87,53.8,53.87,212202.0,41.6537,41.6924,41.6382,41.6924,212202.0
2017-01-03 13:00:00,53.87,53.89,53.84,53.88,119957.0,41.6924,41.7079,41.6692,41.7002,119957.0
2017-01-03 13:30:00,53.88,53.9,53.82,53.82,175745.0,41.7002,41.7156,41.6537,41.6537,175745.0
2017-01-03 14:00:00,53.83,53.85,53.81,53.82,128685.0,41.6615,41.6769,41.646,41.6537,128685.0
2017-01-03 14:30:00,53.82,53.87,53.8,53.87,230885.0,41.6537,41.6924,41.6382,41.6924,230885.0
2017-01-03 15:00:00,53.87,53.9,53.86,53.88,356205.0,41.6924,41.7156,41.6847,41.7002,356205.0
2017-01-03 15:30:00,53.89,53.97,53.87,53.94,604747.0,41.7079,41.7698,41.6924,41.7466,604747.0
2017-01-04 09:30:00,54.24,54.3,54.21,54.24,248653.0,41.9788,42.0252,41.9556,41.9788,248653.0
2017-01-04 10:00:00,54.25,54.26,54.19,54.2,195648.0,41.9865,41.9943,41.9401,41.9478,195648.0
2017-01-04 10:30:00,54.2,54.28,54.2,54.28,227858.0,41.9478,42.0097,41.9478,42.0097,227858.0
2017-01-04 11:00:00,54.28,54.37,54.27,54.37,202284.0,42.0097,42.0794,42.002,42.0794,202284.0
2017-01-04 11:30:00,54.37,54.41,54.37,54.4,60066.0,42.0794,42.1104,42.0794,42.1026,60066.0
2017-01-04 12:00:00,54.4,54.43,54.38,54.41,351286.0,42.1026,42.1258,42.0871,42.1104,351286.0
2017-01-04 12:30:00,54.41,54.42,54.36,54.37,142824.0,42.1104,42.1181,42.0717,42.0794,142824.0
2017-01-04 13:00:00,54.38,54.39,54.36,54.39,81855.0,42.0871,42.0949,42.0717,42.0949,81855.0
2017-01-04 13:30:00,54.39,54.42,54.38,54.39,112043.0,42.0949,42.1181,42.0871,42.0949,112043.0
2017-01-04 14:00:00,54.4,54.48,54.37,54.41,273604.0,42.1026,42.1645,42.0794,42.1104,273604.0
2017-01-04 14:30:00,54.41,54.42,54.37,54.42,139893.0,42.1104,42.1181,42.0794,42.1181,139893.0
2017-01-04 15:00:00,54.42,54.47,54.41,54.46,280502.0,42.1181,42.1568,42.1104,42.1491,280502.0
2017-01-04 15:30:00,54.47,54.56,54.46,54.55,562643.0,42.1568,42.2264,42.1491,42.2187,562643.0
2017-01-05 09:30:00,54.73,54.83,54.72,54.83,184671.0,42.358,42.4354,42.3503,42.4354,184671.0
2017-01-05 10:00:00,54.83,55.0,54.81,54.97,338689.0,42.4354,42.567,42.4199,42.5438,338689.0
2017-01-05 10:30:00,54.96,55.04,54.91,55.04,404318.0,42.536,42.5979,42.4973,42.5979,404318.0
2017-01-05 11:00:00,55.03,55.04,54.94,54.97,217702.0,42.5902,42.5979,42.5205,42.5438,217702.0
2017-01-05 11:30:00,54.97,55.02,54.96,54.99,306240.0,42.5438,42.5825,42.536,42.5592,306240.0
2017-01-05 12:00:00,54.99,55.03,54.97,55.02,433138.0,42.5592,42.5902,42.5438,42.5825,433138.0
2017-01-05 12:30:00,55.02,55.04,54.99,55.04,88697.0,42.5825,42.5979,42.5592,42.5979,88697.0
2017-01-05 13:00:00,55.05,55.09,55.02,55.05,471425.0,42.6057,42.6366,42.5825,42.6057,471425.0
2017-01-05 13:30:00,55.04,55.05,55.02,55.05,159643.0,42.5979,42.6057,42.5825,42.6057,159643.0
2017-01-05 14:00:00,55.05,55.09,55.02,55.09,105668.0,42.6057,42.6366,42.5825,42.6366,105668.0
2017-01-05 14:30:00,55.09,55.09,55.03,55.04,249380.0,42.6366,42.6366,42.5902,42.5979,249380.0
2017-01-05 15:00:00,55.04,55.07,55.04,55.07,215231.0,42.5979,42.6212,42.5979,42.6212,215231.0
2017-01-05 15:30:00,55.07,55.08,55.04,55.04,893626.0,42.6212,42.6289,42.5979,42.5979,893626.0
2017-01-06 09:30:00,54.79,54.82,54.74,54.82,184327.0,42.4045,42.4277,42.3658,42.4277,184327.0
2017-01-06 10:00:00,54.82,54.87,54.8,54.8,235627.0,42.4277,42.4664,42.4122,42.4122,235627.0
2017-01-06 10:30:00,54.8,54.9,54.8,54.89,174001.0,42.4122,42.4896,42.4122,42.4818,174001.0
2017-01-06 11:00:00,54.88,54.91,54.85,54.87,198637.0,42.4741,42.4973,42.4509,42.4664,198637.0
2017-01-06 11:30:00,54.87,54.91,54.83,54.87,368161.0,42.4664,42.4973,42.4354,42.4664,368161.0
2017-01-06 12:00:00,54.86,54.87,54.81,54.84,356987.0,42.4586,42.4664,42.4199,42.4432,356987.0
2017-01-06 12:30:00,54.84,54.9,54.81,54.9,379372.0,42.4432,42.4896,42.4199,42.4896,379372.0
2017-01-06 13:00:00,54.9,54.91,54.83,54.84,77893.0,42.4896,42.4973,42.4354,42.4432,77893.0
2017-01-06 13:30:00,54.84,54.87,54.79,54.8,262158.0,42.4432,42.4664,42.4045,42.4122,262158.0
2017-01-06 14:00:00,54.8,54.84,54.79,54.81,179774.0,42.4122,42.4432,42.4045,42.4199,179774.0
2017-01-06 14:30:00,54.81,54.83,54.79,54.82,475584.0,42.4199,42.4354,42.4045,42.4277,475584.0
2017-01-06 15:00:00,54.82,54.85,54.81,54.85,171611.0,42.4277,42.4509,42.4199,42.4509,171611.0
2017-01-06 15:30:00,54.85,54.89,54.83,54.84,257702.0,42.4509,42.4818,42.4354,42.4432,257702.0
2017-01-09 09:30:00,54.66,54.66,54.57,54.6,199717.0,42.3038,42.3038,42.2342,42.2574,199717.0
2017-01-09 10:00:00,54.6,54.62,54.58,54.6,284398.0,42.2574,42.2729,42.2419,42.2574,284398.0
2017-01-09 10:30:00,54.61,54.69,54.6,54.69,256849.0,42.2651,42.3271,42.2574,42.3271,256849.0
2017-01-09 11:00:00,54.68,54.78,54.68,54.76,202301.0,42.3193,42.3967,42.3193,42.3812,202301.0
2017-01-09 11:30:00,54.77,54.79,54.74,54.76,174798.0,42.389,42.4045,42.3658,42.3812,174798.0
2017-01-09 12:00:00,54.76,54.77,54.73,54.75,171604.0,42.3812,42.389,42.358,42.3735,171604.0
2017-01-09 12:30:00,54.74,54.79,54.73,54.78,185128.0,42.3658,42.4045,42.358,42.3967,185128.0
2017-01-09 13:00:00,54.78,54.79,54.74,54.75,561556.0,42.3967,42.4045,42.3658,42.3735,561556.0
2017-01-09 13:30:00,54.75,54.76,54.73,54.73,112046.0,42.3735,42.3812,42.358,42.358,112046.0
2017-01-09 14:00:00,54.74,54.75,54.72,54.73,244555.0,42.3658,42.3735,42.3503,42.358,244555.0
2017-01-09 14:30:00,54.73,54.76,54.71,54.76,209771.0,42.358,42.3812,42.3425,42.3812,209771.0
2017-01-09 15:00:00,54.76,54.76,54.71,54.75,228926.0,42.3812,42.3812,42.3425,42.3735,228926.0
2017-01-09 15:30:00,54.75,54.77,54.73,54.77,250818.0,42.3735,42.389,42.358,42.389,250818.0
2017-01-10 09:30:00,54.76,54.82,54.73,54.8,413328.0,42.3812,42.4277,42.358,42.4122,413328.0
2017-01-10 10:00:00,54.79,54.82,54.76,54.79,224181.0,42.4045,42.4277,42.3812,42.4045,224181.0
2017-01-10 10:30:00,54.79,54.92,54.79,54.9,1516063.0,42.4045,42.5051,42.4045,42.4896,1516063.0
2017-01-10 11:00:00,54.9,54.93,54.85,54.87,434309.0,42.4896,42.5128,42.4509,42.4664,434309.0
2017-01-10 11:30:00,54.88,54.89,54.83,54.85,254017.0,42.4741,42.4818,42.4354,42.4509,254017.0
2017-01-10 12:00:00,54.85,54.87,54.82,54.84,266029.0,42.4509,42.4664,42.4277,42.4432,266029.0
2017-01-10 12:30:00,54.84,54.84,54.78,54.83,445719.0,42.4432,42.4432,42.3967,42.4354,445719.0
2017-01-10 13:00:00,54.83,54.84,54.81,54.81,116186.0,42.4354,42.4432,42.4199,42.4199,116186.0
2017-01-10 13:30:00,54.82,54.83,54.75,54.76,191304.0,42.4277,42.4354,42.3735,42.3812,191304.0
2017-01-10 14:00:00,54.77,54.77,54.74,54.75,403893.0,42.389,42.389,42.3658,42.3735,403893.0
2017-01-10 14:30:00,54.75,54.78,54.74,54.78,315486.0,42.3735,42.3967,42.3658,42.3967,315486.0
2017-01-10 15:00:00,54.78,54.8,54.77,54.79,369232.0,42.3967,42.4122,42.389,42.4045,369232.0
2017-01-10 15:30:00,54.79,54.81,54.75,54.76,279912.0,42.4045,42.4199,42.3735,42.3812,279912.0
2017-01-11 09:30:00,54.68,54.75,54.64,54.75,102328.0,42.3193,42.3735,42.2884,42.3735,102328.0
2017-01-11 10:00:00,54.75,54.76,54.61,54.63,12113790.0,42.3735,42.3812,42.2651,42.2806,12113790.0
2017-01-11 10:30:00,54.62,54.7,54.61,54.68,425718.0,42.2729,42.3348,42.2651,42.3193,425718.0
2017-01-11 11:00:00,54.68,54.72,54.63,54.7,632020.0,42.3193,42.3503,42.2806,42.3348,632020.0
2017-01-11 11:30:00,54.7,54.87,54.67,54.83,599058.0,42.3348,42.4664,42.3116,42.4354,599058.0
2017-01-11 12:00:00,54.83,54.86,54.74,54.82,991521.0,42.4354,42.4586,42.3658,42.4277,991521.0
2017-01-11 12:30:00,54.83,54.91,54.8,54.9,717484.0,42.4354,42.4973,42.4122,42.4896,717484.0
2017-01-11 13:00:00,54.9,55.09,54.88,55.0,1056637.0,42.4896,42.6366,42.4741,42.567,1056637.0
2017-01-11 13:30:00,54.99,55.06,54.99,55.05,1031288.0,42.5592,42.6134,42.5592,42.6057,1031288.0
2017-01-11 14:00:00,55.05,55.08,55.0,55.02,641335.0,42.6057,42.6289,42.567,42.5825,641335.0
2017-01-11 14:30:00,55.02,55.05,55.0,55.03,458507.0,42.5825,42.6057,42.567,42.5902,458507.0
2017-01-11 15:00:00,55.03,55.06,55.0,55.05,446715.0,42.5902,42.6134,42.567,42.6057,446715.0
2017-01-11 15:30:00,55.05,55.09,55.04,55.09,751313.0,42.6057,42.6366,42.5979,42.6366,751313.0
2017-01-12 09:30:00,55.18,55.18,55.09,55.13,253278.0,42.7063,42.7063,42.6366,42.6676,253278.0
2017-01-12 10:00:00,55.14,55.17,55.05,55.05,315801.0,42.6753,42.6986,42.6057,42.6057,315801.0
2017-01-12 10:30:00,55.06,55.06,54.97,54.98,218616.0,42.6134,42.6134,42.5438,42.5515,218616.0
2017-01-12 11:00:00,54.98,55.02,54.92,55.01,426040.0,42.5515,42.5825,42.5051,42.5747,426040.0
2017-01-12 11:30:00,55.01,55.03,54.97,54.99,317812.0,42.5747,42.5902,42.5438,42.5592,317812.0
2017-01-12 12:00:00,54.99,55.05,54.98,55.04,804646.0,42.5592,42.6057,42.5515,42.5979,804646.0
2017-01-12 12:30:00,55.04,55.08,55.03,55.05,268828.0,42.5979,42.6289,42.5902,42.6057,268828.0
2017-01-12 13:00:00,55.06,55.08,55.03,55.06,259613.0,42.6134,42.6289,42.5902,42.6134,259613.0
2017-01-12 13:30:00,55.06,55.11,55.05,55.1,332053.0,42.6134,42.6521,42.6057,42.6444,332053.0
2017-01-12 14:00:00,55.1,55.12,55.08,55.12,330786.0,42.6444,42.6599,42.6289,42.6599,330786.0
2017-01-12 14:30:00,55.11,55.14,55.07,55.11,893510.0,42.6521,42.6753,42.6212,42.6521,893510.0
2017-01-12 15:00:00,55.11,55.12,55.04,55.09,736706.0,42.6521,42.6599,42.5979,42.6366,736706.0
2017-01-12 15:30:00,55.09,55.15,55.08,55.13,826855.0,42.6366,42.6831,42.6289,42.6676,826855.0
2017-01-13 09:30:00,55.22,55.26,55.13,55.14,648539.0,42.7373,42.7682,42.6676,42.6753,648539.0
2017-01-13 10:00:00,55.14,55.21,55.12,55.21,223857.0,42.6753,42.7295,42.6599,42.7295,223857.0
2017-01-13 10:30:00,55.2,55.27,55.19,55.26,179937.0,42.7218,42.7759,42.714,42.7682,179937.0
2017-01-13 11:00:00,55.26,55.26,55.21,55.25,172268.0,42.7682,42.7682,42.7295,42.7605,172268.0
2017-01-13 11:30:00,55.26,55.31,55.25,55.29,106259.0,42.7682,42.8069,42.7605,42.7914,106259.0
2017-01-13 12:00:00,55.29,55.3,55.26,55.29,318325.0,42.7914,42.7992,42.7682,42.7914,318325.0
2017-01-13 12:30:00,55.3,55.32,55.29,55.3,247977.0,42.7992,42.8146,42.7914,42.7992,247977.0
2017-01-13 13:00:00,55.31,55.32,55.28,55.29,454178.0,42.8069,42.8146,42.7837,42.7914,454178.0
2017-01-13 13:30:00,55.29,55.3,55.25,55.28,213296.0,42.7914,42.7992,42.7605,42.7837,213296.0
2017-01-13 14:00:00,55.28,55.28,55.24,55.27,264527.0,42.7837,42.7837,42.7527,42.7759,264527.0
2017-01-13 14:30:00,55.27,55.31,55.26,55.3,715522.0,42.7759,42.8069,42.7682,42.7992,715522.0
2017-01-13 15:00:00,55.3,55.31,55.28,55.28,515523.0,42.7992,42.8069,42.7837,42.7837,515523.0
2017-01-13 15:30:00,55.29,55.35,55.28,55.35,1722671.0,42.7914,42.8379,42.7837,42.8379,1722671.0
2017-01-17 09:30:00,55.22,55.23,55.08,55.18,546155.0,42.7373,42.745,42.6289,42.7063,546155.0
2017-01-17 10:00:00,55.19,55.21,55.16,55.19,319647.0,42.714,42.7295,42.6908,42.714,319647.0
2017-01-17 10:30:00,55.2,55.21,55.17,55.18,327905.0,42.7218,42.7295,42.6986,42.7063,327905.0
2017-01-17 11:00:00,55.19,55.19,55.1,55.12,517197.0,42.714,42.714,42.6444,42.6599,517197.0
2017-01-17 11:30:00,55.11,55.16,55.09,55.14,346210.0,42.6521,42.6908,42.6366,42.6753,346210.0
2017-01-17 12:00:00,55.14,55.16,55.12,55.15,330655.0,42.6753,42.6908,42.6599,42.6831,330655.0
2017-01-17 12:30:00,55.15,55.17,55.13,55.14,304413.0,42.6831,42.6986,42.6676,42.6753,304413.0
2017-01-17 13:00:00,55.15,55.19,55.14,55.19,52977.0,42.6831,42.714,42.6753,42.714,52977.0
2017-01-17 13:30:00,55.19,55.19,55.16,55.16,92504.0,42.714,42.714,42.6908,42.6908,92504.0
2017-01-17 14:00:00,55.17,55.2,55.13,55.14,406355.0,42.6986,42.7218,42.6676,42.6753,406355.0
2017-01-17 14:30:00,55.14,55.14,55.09,55.11,742726.0,42.6753,42.6753,42.6366,42.6521,742726.0
2017-01-17 15:00:00,55.12,55.14,55.09,55.12,534713.0,42.6599,42.6753,42.6366,42.6599,534713.0
2017-01-17 15:30:00,55.13,55.18,55.12,55.17,1147157.0,42.6676,42.7063,42.6599,42.6986,1147157.0
2017-01-18 09:30:00,55.02,55.07,54.96,55.06,208482.0,42.5825,42.6212,42.536,42.6134,208482.0
2017-01-18 10:00:00,55.07,55.08,55.02,55.05,227257.0,42.6212,42.6289,42.5825,42.6057,227257.0
2017-01-18 10:30:00,55.05,55.1,55.05,55.09,265628.0,42.6057,42.6444,42.6057,42.6366,265628.0
2017-01-18 11:00:00,55.09,55.14,55.07,55.13,245684.0,42.6366,42.6753,42.6212,42.6676,245684.0
2017-01-18 11:30:00,55.14,55.14,55.05,55.05,131825.0,42.6753,42.6753,42.6057,42.6057,131825.0
2017-01-18 12:00:00,55.05,55.08,55.04,55.05,86404.0,42.6057,42.6289,42.5979,42.6057,86404.0
2017-01-18 12:30:00,55.05,55.07,55.02,55.03,58449.0,42.6057,42.6212,42.5825,42.5902,58449.0
2017-01-18 13:00:00,55.03,55.04,55.0,55.0,190021.0,42.5902,42.5979,42.567,42.567,190021.0
2017-01-18 13:30:00,55.01,55.01,54.97,54.98,100166.0,42.5747,42.5747,42.5438,42.5515,100166.0
2017-01-18 14:00:00,54.98,55.01,54.97,54.97,308932.0,42.5515,42.5747,42.5438,42.5438,308932.0
2017-01-18 14:30:00,54.98,55.01,54.94,55.01,244098.0,42.5515,42.5747,42.5205,42.5747,244098.0
2017-01-18 15:00:00,55.01,55.01,54.86,54.88,397340.0,42.5747,42.5747,42.4586,42.4741,397340.0
2017-01-18 15:30:00,54.89,55.01,54.88,55.01,627385.0,42.4818,42.5747,42.4741,42.5747,627385.0
2017-01-19 09:30:00,54.95,55.0,54.86,54.87,355966.0,42.5283,42.567,42.4586,42.4664,355966.0
2017-01-19 10:00:00,54.88,54.88,54.81,54.85,117487.0,42.4741,42.4741,42.4199,42.4509,117487.0
2017-01-19 10:30:00,54.85,54.87,54.77,54.82,507760.0,42.4509,42.4664,42.389,42.4277,507760.0
2017-01-19 11:00:00,54.81,54.91,54.78,54.89,370593.0,42.4199,42.4973,42.3967,42.4818,370593.0
2017-01-19 11:30:00,54.89,54.91,54.86,54.88,91927.0,42.4818,42.4973,42.4586,42.4741,91927.0
2017-01-19 12:00:00,54.88,54.88,54.82,54.84,106693.0,42.4741,42.4741,42.4277,42.4432,106693.0
2017-01-19 12:30:00,54.84,54.86,54.79,54.86,150437.0,42.4432,42.4586,42.4045,42.4586,150437.0
2017-01-19 13:00:00,54.85,54.89,54.82,54.87,246439.0,42.4509,42.4818,42.4277,42.4664,246439.0
2017-01-19 13:30:00,54.86,54.87,54.81,54.81,145679.0,42.4586,42.4664,42.4199,42.4199,145679.0
2017-01-19 14:00:00,54.81,54.82,54.73,54.8,177224.0,42.4199,42.4277,42.358,42.4122,177224.0
2017-01-19 14:30:00,54.8,54.88,54.78,54.88,332699.0,42.4122,42.4741,42.3967,42.4741,332699.0
2017-01-19 15:00:00,54.87,54.91,54.86,54.91,380794.0,42.4664,42.4973,42.4586,42.4973,380794.0
2017-01-19 15:30:00,54.91,54.93,54.88,54.9,351252.0,42.4973,42.5128,42.4741,42.4896,351252.0
2017-01-20 09:30:00,55.1,55.12,55.04,55.06,102614.0,42.6444,42.6599,42.5979,42.6134,102614.0
2017-01-20 10:00:00,55.06,55.14,55.06,55.11,1264348.0,42.6134,42.6753,42.6134,42.6521,1264348.0
2017-01-20 10:30:00,55.11,55.12,55.08,55.12,178081.0,42.6521,42.6599,42.6289,42.6599,178081.0
2017-01-20 11:00:00,55.12,55.14,55.06,55.09,146811.0,42.6599,42.6753,42.6134,42.6366,146811.0
2017-01-20 11:30:00,55.09,55.14,55.08,55.12,313105.0,42.6366,42.6753,42.6289,42.6599,313105.0
2017-01-20 12:00:00,55.13,55.14,55.04,55.08,1335491.0,42.6676,42.6753,42.5979,42.6289,1335491.0
2017-01-20 12:30:00,55.08,55.09,55.02,55.05,183416.0,42.6289,42.6366,42.5825,42.6057,183416.0
2017-01-20 13:00:00,55.05,55.09,55.04,55.07,96115.0,42.6057,42.6366,42.5979,42.6212,96115.0
2017-01-20 13:30:00,55.07,55.09,55.05,55.09,150514.0,42.6212,42.6366,42.6057,42.6366,150514.0
2017-01-20 14:00:00,55.09,55.13,55.08,55.08,247770.0,42.6366,42.6676,42.6289,42.6289,247770.0
2017-01-20 14:30:00,55.09,55.14,55.07,55.14,132019.0,42.6366,42.6753,42.6212,42.6753,132019.0
2017-01-20 15:00:00,55.14,55.16,55.09,55.1,519161.0,42.6753,42.6908,42.6366,42.6444,519161.0
2017-01-20 15:30:00,55.11,55.22,55.09,55.22,658923.0,42.6521,42.7373,42.6366,42.7373,658923.0
2017-01-23 09:30:00,55.19,55.19,55.08,55.12,169788.0,42.714,42.714,42.6289,42.6599,169788.0
2017-01-23 10:00:00,55.12,55.16,55.08,55.09,228574.0,42.6599,42.6908,42.6289,42.6366,228574.0
2017-01-23 10:30:00,55.09,55.1,55.05,55.08,225108.0,42.6366,42.6444,42.6057,42.6289,225108.0
2017-01-23 11:00:00,55.07,55.09,55.03,55.09,754236.0,42.6212,42.6366,42.5902,42.6366,754236.0
2017-01-23 11:30:00,55.09,55.14,55.05,55.09,254369.0,42.6366,42.6753,42.6057,42.6366,254369.0
2017-01-23 12:00:00,55.1,55.11,55.06,55.1,125998.0,42.6444,42.6521,42.6134,42.6444,125998.0
2017-01-23 12:30:00,55.1,55.11,55.06,55.1,174679.0,42.6444,42.6521,42.6134,42.6444,174679.0
2017-01-23 13:00:00,55.11,55.17,55.1,55.16,167469.0,42.6521,42.6986,42.6444,42.6908,167469.0
2017-01-23 13:30:00,55.16,55.29,55.15,55.23,849226.0,42.6908,42.7914,42.6831,42.745,849226.0
2017-01-23 14:00:00,55.23,55.27,55.21,55.26,466394.0,42.745,42.7759,42.7295,42.7682,466394.0
2017-01-23 14:30:00,55.26,55.31,55.25,55.3,490368.0,42.7682,42.8069,42.7605,42.7992,490368.0
2017-01-23 15:00:00,55.3,55.32,55.27,55.3,519438.0,42.7992,42.8146,42.7759,42.7992,519438.0
2017-01-23 15:30:00,55.3,55.34,55.3,55.3,472768.0,42.7992,42.8301,42.7992,42.7992,472768.0
2017-01-24 09:30:00,55.27,55.34,55.24,55.32,372284.0,42.7759,42.8301,42.7527,42.8146,372284.0
2017-01-24 10:00:00,55.33,55.35,55.28,55.29,264287.0,42.8224,42.8379,42.7837,42.7914,264287.0
2017-01-24 10:30:00,55.29,55.3,55.24,55.28,205417.0,42.7914,42.7992,42.7527,42.7837,205417.0
2017-01-24 11:00:00,55.28,55.33,55.26,55.3,204647.0,42.7837,42.8224,42.7682,42.7992,204647.0
2017-01-24 11:30:00,55.3,55.33,55.28,55.33,256806.0,42.7992,42.8224,42.7837,42.8224,256806.0
2017-01-24 12:00:00,55.33,55.42,55.32,55.41,207928.0,42.8224,42.892,42.8146,42.8843,207928.0
2017-01-24 12:30:00,55.42,55.42,55.39,55.4,104705.0,42.892,42.892,42.8688,42.8766,104705.0
2017-01-24 13:00:00,55.39,55.43,55.39,55.43,156119.0,42.8688,42.8998,42.8688,42.8998,156119.0
2017-01-24 13:30:00,55.42,55.48,55.42,55.44,125778.0,42.892,42.9385,42.892,42.9075,125778.0
2017-01-24 14:00:00,55.45,55.46,55.42,55.43,173841.0,42.9153,42.923,42.892,42.8998,173841.0
2017-01-24 14:30:00,55.44,55.49,55.43,55.47,206868.0,42.9075,42.9462,42.8998,42.9307,206868.0
2017-01-24 15:00:00,55.47,55.5,55.46,55.47,255893.0,42.9307,42.954,42.923,42.9307,255893.0
2017-01-24 15:30:00,55.47,55.49,55.45,55.47,221214.0,42.9307,42.9462,42.9153,42.9307,221214.0
2017-01-25 09:30:00,55.79,55.82,55.73,55.82,183117.0,43.1784,43.2016,43.132,43.2016,183117.0
2017-01-25 10:00:00,55.82,55.87,55.8,55.87,173630.0,43.2016,43.2403,43.1861,43.2403,173630.0
2017-01-25 10:30:00,55.86,55.93,55.84,55.91,229762.0,43.2326,43.2868,43.2171,43.2713,229762.0
2017-01-25 11:00:00,55.91,55.92,55.83,55.88,285622.0,43.2713,43.279,43.2094,43.2481,285622.0
2017-01-25 11:30:00,55.88,55.89,55.85,55.87,119531.0,43.2481,43.2558,43.2248,43.2403,119531.0
2017-01-25 12:00:00,55.88,55.88,55.85,55.85,132754.0,43.2481,43.2481,43.2248,43.2248,132754.0
2017-01-25 12:30:00,55.85,55.88,55.83,55.87,90207.0,43.2248,43.2481,43.2094,43.2403,90207.0
2017-01-25 13:00:00,55.87,55.93,55.86,55.91,89235.0,43.2403,43.2868,43.2326,43.2713,89235.0
2017-01-25 13:30:00,55.91,55.92,55.88,55.89,104958.0,43.2713,43.279,43.2481,43.2558,104958.0
2017-01-25 14:00:00,55.9,55.93,55.88,55.92,338882.0,43.2635,43.2868,43.2481,43.279,338882.0
2017-01-25 14:30:00,55.92,55.93,55.91,55.93,166298.0,43.279,43.2868,43.2713,43.2868,166298.0
2017-01-25 15:00:00,55.93,56.0,55.92,56.0,211225.0,43.2868,43.3409,43.279,43.3409,211225.0
2017-01-25 15:30:00,56.0,56.06,55.98,56.04,556280.0,43.3409,43.3874,43.3254,43.3719,556280.0
2017-01-26 09:30:00,55.96,55.98,55.88,55.96,160522.0,43.31,43.3254,43.2481,43.31,160522.0
2017-01-26 10:00:00,55.96,55.98,55.87,55.88,157869.0,43.31,43.3254,43.2403,43.2481,157869.0
2017-01-26 10:30:00,55.88,55.89,55.78,55.79,271944.0,43.2481,43.2558,43.1707,43.1784,271944.0
2017-01-26 11:00:00,55.8,55.82,55.76,55.78,151875.0,43.1861,43.2016,43.1552,43.1707,151875.0
2017-01-26 11:30:00,55.78,55.84,55.76,55.82,180945.0,43.1707,43.2171,43.1552,43.2016,180945.0
2017-01-26 12:00:00,55.83,55.88,55.81,55.85,190916.0,43.2094,43.2481,43.1939,43.2248,190916.0
2017-01-26 12:30:00,55.85,55.85,55.81,55.85,84086.0,43.2248,43.2248,43.1939,43.2248,84086.0
2017-01-26 13:00:00,55.86,55.88,55.83,55.83,194573.0,43.2326,43.2481,43.2094,43.2094,194573.0
2017-01-26 13:30:00,55.84,55.88,55.82,55.87,132080.0,43.2171,43.2481,43.2016,43.2403,132080.0
2017-01-26 14:00:00,55.86,55.91,55.86,55.91,141856.0,43.2326,43.2713,43.2326,43.2713,141856.0
2017-01-26 14:30:00,55.9,55.92,55.89,55.9,387637.0,43.2635,43.279,43.2558,43.2635,387637.0
2017-01-26 15:00:00,55.9,55.9,55.82,55.87,376709.0,43.2635,43.2635,43.2016,43.2403,376709.0
2017-01-26 15:30:00,55.88,55.89,55.8,55.8,485871.0,43.2481,43.2558,43.1861,43.1861,485871.0
2017-01-27 09:30:00,55.78,55.79,55.66,55.68,164724.0,43.1707,43.1784,43.0778,43.0933,164724.0
2017-01-27 10:00:00,55.68,55.74,55.68,55.71,109692.0,43.0933,43.1397,43.0933,43.1165,109692.0
2017-01-27 10:30:00,55.71,55.75,55.69,55.7,150145.0,43.1165,43.1474,43.101,43.1087,150145.0
2017-01-27 11:00:00,55.69,55.71,55.65,55.7,108975.0,43.101,43.1165,43.07,43.1087,108975.0
2017-01-27 11:30:00,55.7,55.7,55.66,55.68,512538.0,43.1087,43.1087,43.0778,43.0933,512538.0
2017-01-27 12:00:00,55.68,55.69,55.67,55.68,106442.0,43.0933,43.101,43.0855,43.0933,106442.0
2017-01-27 12:30:00,55.68,55.68,55.64,55.65,73280.0,43.0933,43.0933,43.0623,43.07,73280.0
2017-01-27 13:00:00,55.65,55.68,55.62,55.68,78219.0,43.07,43.0933,43.0468,43.0933,78219.0
2017-01-27 13:30:00,55.67,55.68,55.65,55.67,139807.0,43.0855,43.0933,43.07,43.0855,139807.0
2017-01-27 14:00:00,55.67,55.7,55.67,55.7,159747.0,43.0855,43.1087,43.0855,43.1087,159747.0
2017-01-27 14:30:00,55.7,55.7,55.68,55.69,259263.0,43.1087,43.1087,43.0933,43.101,259263.0
2017-01-27 15:00:00,55.7,55.71,55.66,55.67,403357.0,43.1087,43.1165,43.0778,43.0855,403357.0
2017-01-27 15:30:00,55.68,55.71,55.66,55.7,413007.0,43.0933,43.1165,43.0778,43.1087,413007.0
2017-01-30 09:30:00,55.27,55.29,55.09,55.17,302659.0,42.7759,42.7914,42.6366,42.6986,302659.0
2017-01-30 10:00:00,55.15,55.17,55.08,55.15,141434.0,42.6831,42.6986,42.6289,42.6831,141434.0
2017-01-30 10:30:00,55.16,55.19,55.11,55.14,232128.0,42.6908,42.714,42.6521,42.6753,232128.0
2017-01-30 11:00:00,55.14,55.21,55.12,55.16,271635.0,42.6753,42.7295,42.6599,42.6908,271635.0
2017-01-30 11:30:00,55.16,55.26,55.16,55.22,91313.0,42.6908,42.7682,42.6908,42.7373,91313.0
2017-01-30 12:00:00,55.22,55.29,55.21,55.28,167012.0,42.7373,42.7914,42.7295,42.7837,167012.0
2017-01-30 12:30:00,55.28,55.28,55.23,55.23,281877.0,42.7837,42.7837,42.745,42.745,281877.0
2017-01-30 13:00:00,55.24,55.28,55.19,55.21,199130.0,42.7527,42.7837,42.714,42.7295,199130.0
2017-01-30 13:30:00,55.22,55.23,55.19,55.23,102232.0,42.7373,42.745,42.714,42.745,102232.0
2017-01-30 14:00:00,55.23,55.27,55.22,55.27,190898.0,42.745,42.7759,42.7373,42.7759,190898.0
2017-01-30 14:30:00,55.27,55.29,55.25,55.28,258203.0,42.7759,42.7914,42.7605,42.7837,258203.0
2017-01-30 15:00:00,55.29,55.29,55.25,55.27,176449.0,42.7914,42.7914,42.7605,42.7759,176449.0
2017-01-30 15:30:00,55.27,55.37,55.26,55.36,596513.0,42.7759,42.8533,42.7682,42.8456,596513.0
2017-01-31 09:30:00,55.46,55.51,55.42,55.5,302320.0,42.923,42.9617,42.892,42.954,302320.0
2017-01-31 10:00:00,55.5,55.52,55.37,55.44,429778.0,42.954,42.9694,42.8533,42.9075,429778.0
2017-01-31 10:30:00,55.44,55.48,55.37,55.42,388954.0,42.9075,42.9385,42.8533,42.892,388954.0
2017-01-31 11:00:00,55.42,55.47,55.31,55.31,458519.0,42.892,42.9307,42.8069,42.8069,458519.0
2017-01-31 11:30:00,55.32,55.35,55.23,55.31,281351.0,42.8146,42.8379,42.745,42.8069,281351.0
2017-01-31 12:00:00,55.31,55.36,55.29,55.3,225120.0,42.8069,42.8456,42.7914,42.7992,225120.0
2017-01-31 12:30:00,55.29,55.33,55.28,55.3,108859.0,42.7914,42.8224,42.7837,42.7992,108859.0
2017-01-31 13:00:00,55.31,55.33,55.26,55.32,120923.0,42.8069,42.8224,42.7682,42.8146,120923.0
2017-01-31 13:30:00,55.33,55.35,55.3,55.31,173172.0,42.8224,42.8379,42.7992,42.8069,173172.0
2017-01-31 14:00:00,55.31,55.43,55.3,55.43,255716.0,42.8069,42.8998,42.7992,42.8998,255716.0
2017-01-31 14:30:00,55.43,55.46,55.4,55.46,669713.0,42.8998,42.923,42.8766,42.923,669713.0
2017-01-31 15:00:00,55.46,55.48,55.44,55.44,447835.0,42.923,42.9385,42.9075,42.9075,447835.0
2017-01-31 15:30:00,55.44,55.5,55.42,55.45,774713.0,42.9075,42.954,42.892,42.9153,774713.0
2017-02-01 09:30:00,55.81,55.83,55.72,55.73,364171.0,43.1939,43.2094,43.1242,43.132,364171.0
2017-02-01 10:00:00,55.72,55.72,55.6,55.61,264991.0,43.1242,43.1242,43.0314,43.0391,264991.0
2017-02-01 10:30:00,55.61,55.64,55.54,55.57,286576.0,43.0391,43.0623,42.9849,43.0081,286576.0
2017-02-01 11:00:00,55.58,55.63,55.55,55.56,417658.0,43.0159,43.0546,42.9927,43.0004,417658.0
2017-02-01 11:30:00,55.56,55.6,55.54,55.6,141035.0,43.0004,43.0314,42.9849,43.0314,141035.0
2017-02-01 12:00:00,55.59,55.62,55.56,55.59,64484.0,43.0236,43.0468,43.0004,43.0236,64484.0
2017-02-01 12:30:00,55.59,55.64,55.59,55.62,73593.0,43.0236,43.0623,43.0236,43.0468,73593.0
2017-02-01 13:00:00,55.62,55.67,55.61,55.64,171887.0,43.0468,43.0855,43.0391,43.0623,171887.0
2017-02-01 13:30:00,55.63,55.66,55.55,55.6,199862.0,43.0546,43.0778,42.9927,43.0314,199862.0
2017-02-01 14:00:00,55.59,55.79,55.57,55.77,360140.0,43.0236,43.1784,43.0081,43.1629,360140.0
2017-02-01 14:30:00,55.78,55.79,55.72,55.76,269302.0,43.1707,43.1784,43.1242,43.1552,269302.0
2017-02-01 15:00:00,55.75,55.78,55.73,55.76,1268228.0,43.1474,43.1707,43.132,43.1552,1268228.0
2017-02-01 15:30:00,55.76,55.79,55.67,55.69,920244.0,43.1552,43.1784,43.0855,43.101,920244.0
2017-02-02 09:30:00,55.76,55.79,55.72,55.79,271897.0,43.1552,43.1784,43.1242,43.1784,271897.0
2017-02-02 10:00:00,55.78,55.79,55.74,55.74,106706.0,43.1707,43.1784,43.1397,43.1397,106706.0
2017-02-02 10:30:00,55.75,55.76,55.69,55.76,115089.0,43.1474,43.1552,43.101,43.1552,115089.0
2017-02-02 11:00:00,55.76,55.79,55.68,55.68,296699.0,43.1552,43.1784,43.0933,43.0933,296699.0
2017-02-02 11:30:00,55.69,55.69,55.6,55.6,153887.0,43.101,43.101,43.0314,43.0314,153887.0
2017-02-02 12:00:00,55.6,55.63,55.58,55.61,116058.0,43.0314,43.0546,43.0159,43.0391,116058.0
2017-02-02 12:30:00,55.61,55.67,55.6,55.66,79221.0,43.0391,43.0855,43.0314,43.0778,79221.0
2017-02-02 13:00:00,55.66,55.68,55.64,55.65,92775.0,43.0778,43.0933,43.0623,43.07,92775.0
2017-02-02 13:30:00,55.65,55.7,55.64,55.66,162573.0,43.07,43.1087,43.0623,43.0778,162573.0
2017-02-02 14:00:00,55.66,55.67,55.58,55.59,178630.0,43.0778,43.0855,43.0159,43.0236,178630.0
2017-02-02 14:30:00,55.58,55.61,55.56,55.6,295326.0,43.0159,43.0391,43.0004,43.0314,295326.0
2017-02-02 15:00:00,55.61,55.68,55.59,55.66,355366.0,43.0391,43.0933,43.0236,43.0778,355366.0
2017-02-02 15:30:00,55.67,55.71,55.65,55.71,291416.0,43.0855,43.1165,43.07,43.1165,291416.0
2017-02-03 09:30:00,55.82,55.82,55.75,55.76,366171.0,43.2016,43.2016,43.1474,43.1552,366171.0
2017-02-03 10:00:00,55.77,55.96,55.77,55.93,141169.0,43.1629,43.31,43.1629,43.2868,141169.0
2017-02-03 10:30:00,55.93,55.98,55.92,55.94,105769.0,43.2868,43.3254,43.279,43.2945,105769.0
2017-02-03 11:00:00,55.94,55.96,55.92,55.93,79501.0,43.2945,43.31,43.279,43.2868,79501.0
2017-02-03 11:30:00,55.92,55.94,55.9,55.94,107096.0,43.279,43.2945,43.2635,43.2945,107096.0
2017-02-03 12:00:00,55.94,55.98,55.93,55.96,210040.0,43.2945,43.3254,43.2868,43.31,210040.0
2017-02-03 12:30:00,55.96,55.98,55.95,55.96,55026.0,43.31,43.3254,43.3022,43.31,55026.0
2017-02-03 13:00:00,55.96,55.97,55.93,55.94,101947.0,43.31,43.3177,43.2868,43.2945,101947.0
2017-02-03 13:30:00,55.94,55.94,55.86,55.87,177208.0,43.2945,43.2945,43.2326,43.2403,177208.0
2017-02-03 14:00:00,55.88,55.88,55.84,55.87,105055.0,43.2481,43.2481,43.2171,43.2403,105055.0
2017-02-03 14:30:00,55.87,55.89,55.85,55.89,200220.0,43.2403,43.2558,43.2248,43.2558,200220.0
2017-02-03 15:00:00,55.88,55.9,55.87,55.9,128906.0,43.2481,43.2635,43.2403,43.2635,128906.0
2017-02-03 15:30:00,55.9,55.93,55.89,55.92,460768.0,43.2635,43.2868,43.2558,43.279,460768.0
2017-02-06 09:30:00,55.4,55.48,55.36,55.47,470220.0,42.8766,42.9385,42.8456,42.9307,470220.0
2017-02-06 10:00:00,55.46,55.47,55.38,55.45,260792.0,42.923,42.9307,42.8611,42.9153,260792.0
2017-02-06 10:30:00,55.44,55.45,55.37,55.39,252632.0,42.9075,42.9153,42.8533,42.8688,252632.0
2017-02-06 11:00:00,55.39,55.47,55.38,55.44,221912.0,42.8688,42.9307,42.8611,42.9075,221912.0
2017-02-06 11:30:00,55.43,55.44,55.38,55.4,164323.0,42.8998,42.9075,42.8611,42.8766,164323.0
2017-02-06 12:00:00,55.4,55.4,55.37,55.39,69855.0,42.8766,42.8766,42.8533,42.8688,69855.0
2017-02-06 12:30:00,55.39,55.42,55.37,55.39,405241.0,42.8688,42.892,42.8533,42.8688,405241.0
2017-02-06 13:00:00,55.39,55.4,55.34,55.36,185140.0,42.8688,42.8766,42.8301,42.8456,185140.0
2017-02-06 13:30:00,55.36,55.44,55.33,55.44,277527.0,42.8456,42.9075,42.8224,42.9075,277527.0
2017-02-06 14:00:00,55.44,55.49,55.43,55.48,359999.0,42.9075,42.9462,42.8998,42.9385,359999.0
2017-02-06 14:30:00,55.48,55.5,55.44,55.47,228402.0,42.9385,42.954,42.9075,42.9307,228402.0
2017-02-06 15:00:00,55.47,55.49,55.45,55.48,183129.0,42.9307,42.9462,42.9153,42.9385,183129.0
2017-02-06 15:30:00,55.49,55.52,55.48,55.51,437710.0,42.9462,42.9694,42.9385,42.9617,437710.0
2017-02-07 09:30:00,55.43,55.47,55.41,55.43,185882.0,42.8998,42.9307,42.8843,42.8998,185882.0
2017-02-07 10:00:00,55.43,55.46,55.39,55.44,184187.0,42.8998,42.923,42.8688,42.9075,184187.0
2017-02-07 10:30:00,55.44,55.46,55.4,55.44,148477.0,42.9075,42.923,42.8766,42.9075,148477.0
2017-02-07 11:00:00,55.44,55.47,55.4,55.42,246885.0,42.9075,42.9307,42.8766,42.892,246885.0
2017-02-07 11:30:00,55.41,55.48,55.39,55.45,128772.0,42.8843,42.9385,42.8688,42.9153,128772.0
2017-02-07 12:00:00,55.46,55.5,55.45,55.47,416832.0,42.923,42.954,42.9153,42.9307,416832.0
2017-02-07 12:30:00,55.46,55.48,55.4,55.41,114639.0,42.923,42.9385,42.8766,42.8843,114639.0
2017-02-07 13:00:00,55.41,55.51,55.4,55.48,155125.0,42.8843,42.9617,42.8766,42.9385,155125.0
2017-02-07 13:30:00,55.48,55.51,55.47,55.48,123256.0,42.9385,42.9617,42.9307,42.9385,123256.0
2017-02-07 14:00:00,55.48,55.49,55.44,55.47,142481.0,42.9385,42.9462,42.9075,42.9307,142481.0
2017-02-07 14:30:00,55.47,55.49,55.45,55.48,244690.0,42.9307,42.9462,42.9153,42.9385,244690.0
2017-02-07 15:00:00,55.49,55.52,55.48,55.49,143527.0,42.9462,42.9694,42.9385,42.9462,143527.0
2017-02-07 15:30:00,55.48,55.5,55.45,55.5,554444.0,42.9385,42.954,42.9153,42.954,554444.0
2017-02-08 09:30:00,55.48,55.49,55.4,55.44,317308.0,42.9385,42.9462,42.8766,42.9075,317308.0
2017-02-08 10:00:00,55.43,55.48,55.41,55.47,109238.0,42.8998,42.9385,42.8843,42.9307,109238.0
2017-02-08 10:30:00,55.46,55.58,55.44,55.58,161594.0,42.923,43.0159,42.9075,43.0159,161594.0
2017-02-08 11:00:00,55.58,55.64,55.58,55.62,106816.0,43.0159,43.0623,43.0159,43.0468,106816.0
2017-02-08 11:30:00,55.61,55.63,55.57,55.61,437336.0,43.0391,43.0546,43.0081,43.0391,437336.0
2017-02-08 12:00:00,55.61,55.65,55.6,55.62,84339.0,43.0391,43.07,43.0314,43.0468,84339.0
2017-02-08 12:30:00,55.63,55.64,55.61,55.62,146765.0,43.0546,43.0623,43.0391,43.0468,146765.0
2017-02-08 13:00:00,55.61,55.62,55.57,55.57,154397.0,43.0391,43.0468,43.0081,43.0081,154397.0
2017-02-08 13:30:00,55.58,55.62,55.57,55.61,325805.0,43.0159,43.0468,43.0081,43.0391,325805.0
2017-02-08 14:00:00,55.62,55.63,55.6,55.62,136019.0,43.0468,43.0546,43.0314,43.0468,136019.0
2017-02-08 14:30:00,55.62,55.64,55.61,55.63,254448.0,43.0468,43.0623,43.0391,43.0546,254448.0
2017-02-08 15:00:00,55.63,55.66,55.6,55.65,160301.0,43.0546,43.0778,43.0314,43.07,160301.0
2017-02-08 15:30:00,55.65,55.66,55.61,55.62,420383.0,43.07,43.0778,43.0391,43.0468,420383.0
2017-02-09 09:30:00,55.7,55.73,55.63,55.64,167984.0,43.1087,43.132,43.0546,43.0623,167984.0
2017-02-09 10:00:00,55.65,55.7,55.61,55.7,180628.0,43.07,43.1087,43.0391,43.1087,180628.0
2017-02-09 10:30:00,55.71,55.78,55.67,55.74,121270.0,43.1165,43.1707,43.0855,43.1397,121270.0
2017-02-09 11:00:00,55.75,55.85,55.7,55.82,102482.0,43.1474,43.2248,43.1087,43.2016,102482.0
2017-02-09 11:30:00,55.82,55.82,55.71,55.71,127446.0,43.2016,43.2016,43.1165,43.1165,127446.0
2017-02-09 12:00:00,55.72,55.79,55.72,55.76,45328.0,43.1242,43.1784,43.1242,43.1552,45328.0
2017-02-09 12:30:00,55.77,55.8,55.75,55.78,70515.0,43.1629,43.1861,43.1474,43.1707,70515.0
2017-02-09 13:00:00,55.77,55.8,55.76,55.8,77271.0,43.1629,43.1861,43.1552,43.1861,77271.0
2017-02-09 13:30:00,55.79,55.81,55.77,55.8,49500.0,43.1784,43.1939,43.1629,43.1861,49500.0
2017-02-09 14:00:00,55.8,55.82,55.78,55.81,99406.0,43.1861,43.2016,43.1707,43.1939,99406.0
2017-02-09 14:30:00,55.82,55.84,55.81,55.82,148036.0,43.2016,43.2171,43.1939,43.2016,148036.0
2017-02-09 15:00:00,55.82,55.83,55.79,55.81,135980.0,43.2016,43.2094,43.1784,43.1939,135980.0
2017-02-09 15:30:00,55.8,55.82,55.79,55.8,210851.0,43.1861,43.2016,43.1784,43.1861,210851.0
2017-02-10 09:30:00,55.77,55.85,55.74,55.8,178050.0,43.1629,43.2248,43.1397,43.1861,178050.0
2017-02-10 10:00:00,55.8,55.84,55.79,55.83,204003.0,43.1861,43.2171,43.1784,43.2094,204003.0
2017-02-10 10:30:00,55.82,55.86,55.82,55.84,228882.0,43.2016,43.2326,43.2016,43.2171,228882.0
2017-02-10 11:00:00,55.85,55.92,55.81,55.91,94188.0,43.2248,43.279,43.1939,43.2713,94188.0
2017-02-10 11:30:00,55.91,55.98,55.91,55.98,274760.0,43.2713,43.3254,43.2713,43.3254,274760.0
2017-02-10 12:00:00,55.97,55.97,55.92,55.96,127197.0,43.3177,43.3177,43.279,43.31,127197.0
2017-02-10 12:30:00,55.96,55.97,55.92,55.93,66294.0,43.31,43.3177,43.279,43.2868,66294.0
2017-02-10 13:00:00,55.93,55.97,55.92,55.97,79037.0,43.2868,43.3177,43.279,43.3177,79037.0
2017-02-10 13:30:00,55.96,55.99,55.93,55.94,147061.0,43.31,43.3332,43.2868,43.2945,147061.0
2017-02-10 14:00:00,55.94,55.96,55.92,55.94,786326.0,43.2945,43.31,43.279,43.2945,786326.0
2017-02-10 14:30:00,55.95,55.95,55.92,55.93,101648.0,43.3022,43.3022,43.279,43.2868,101648.0
2017-02-10 15:00:00,55.93,55.95,55.92,55.94,206506.0,43.2868,43.3022,43.279,43.2945,206506.0
2017-02-10 15:30:00,55.94,55.98,55.92,55.96,647340.0,43.2945,43.3254,43.279,43.31,647340.0
2017-02-13 09:30:00,56.21,56.23,56.15,56.17,206661.0,43.5035,43.5189,43.457,43.4725,206661.0
2017-02-13 10:00:00,56.17,56.21,56.16,56.19,185101.0,43.4725,43.5035,43.4648,43.488,185101.0
2017-02-13 10:30:00,56.18,56.2,56.14,56.19,105288.0,43.4802,43.4957,43.4493,43.488,105288.0
2017-02-13 11:00:00,56.2,56.21,56.17,56.18,146316.0,43.4957,43.5035,43.4725,43.4802,146316.0
2017-02-13 11:30:00,56.19,56.19,56.09,56.13,105269.0,43.488,43.488,43.4106,43.4415,105269.0
2017-02-13 12:00:00,56.14,56.17,56.13,56.16,68747.0,43.4493,43.4725,43.4415,43.4648,68747.0
2017-02-13 12:30:00,56.16,56.21,56.16,56.19,120273.0,43.4648,43.5035,43.4648,43.488,120273.0
2017-02-13 13:00:00,56.19,56.24,56.17,56.23,77337.0,43.488,43.5267,43.4725,43.5189,77337.0
2017-02-13 13:30:00,56.24,56.27,56.22,56.26,498408.0,43.5267,43.5499,43.5112,43.5422,498408.0
2017-02-13 14:00:00,56.26,56.28,56.24,56.26,160303.0,43.5422,43.5576,43.5267,43.5422,160303.0
2017-02-13 14:30:00,56.26,56.27,56.23,56.24,111714.0,43.5422,43.5499,43.5189,43.5267,111714.0
2017-02-13 15:00:00,56.24,56.25,56.22,56.23,82169.0,43.5267,43.5344,43.5112,43.5189,82169.0
2017-02-13 15:30:00,56.23,56.23,56.17,56.19,333407.0,43.5189,43.5189,43.4725,43.488,333407.0
2017-02-14 09:30:00,56.04,56.07,56.02,56.04,585219.0,43.3719,43.3951,43.3564,43.3719,585219.0
2017-02-14 10:00:00,56.04,56.05,55.9,55.93,743841.0,43.3719,43.3796,43.2635,43.2868,743841.0
2017-02-14 10:30:00,55.93,55.93,55.79,55.85,249309.0,43.2868,43.2868,43.1784,43.2248,249309.0
2017-02-14 11:00:00,55.86,55.94,55.83,55.93,205628.0,43.2326,43.2945,43.2094,43.2868,205628.0
2017-02-14 11:30:00,55.95,55.95,55.9,55.94,116402.0,43.3022,43.3022,43.2635,43.2945,116402.0
2017-02-14 12:00:00,55.92,55.93,55.9,55.91,110807.0,43.279,43.2868,43.2635,43.2713,110807.0
2017-02-14 12:30:00,55.92,56.03,55.92,56.0,205756.0,43.279,43.3641,43.279,43.3409,205756.0
2017-02-14 13:00:00,56.01,56.05,55.99,56.04,127966.0,43.3487,43.3796,43.3332,43.3719,127966.0
2017-02-14 13:30:00,56.04,56.1,56.04,56.09,99835.0,43.3719,43.4183,43.3719,43.4106,99835.0
2017-02-14 14:00:00,56.08,56.12,56.06,56.1,122506.0,43.4028,43.4338,43.3874,43.4183,122506.0
2017-02-14 14:30:00,56.1,56.1,56.05,56.07,385076.0,43.4183,43.4183,43.3796,43.3951,385076.0
2017-02-14 15:00:00,56.07,56.09,56.06,56.09,249925.0,43.3951,43.4106,43.3874,43.4106,249925.0
2017-02-14 15:30:00,56.08,56.13,56.07,56.09,626094.0,43.4028,43.4415,43.3951,43.4106,626094.0
2017-02-15 09:30:00,55.91,56.0,55.87,55.99,143762.0,43.2713,43.3409,43.2403,43.3332,143762.0
2017-02-15 10:00:00,56.0,56.1,55.98,56.09,204515.0,43.3409,43.4183,43.3254,43.4106,204515.0
2017-02-15 10:30:00,56.08,56.13,56.07,56.12,251476.0,43.4028,43.4415,43.3951,43.4338,251476.0
2017-02-15 11:00:00,56.12,56.23,56.11,56.23,130089.0,43.4338,43.5189,43.4261,43.5189,130089.0
2017-02-15 11:30:00,56.24,56.24,56.15,56.18,155420.0,43.5267,43.5267,43.457,43.4802,155420.0
2017-02-15 12:00:00,56.18,56.2,56.14,56.2,131473.0,43.4802,43.4957,43.4493,43.4957,131473.0
2017-02-15 12:30:00,56.2,56.21,56.17,56.19,88870.0,43.4957,43.5035,43.4725,43.488,88870.0
2017-02-15 13:00:00,56.19,56.22,56.15,56.19,144722.0,43.488,43.5112,43.457,43.488,144722.0
2017-02-15 13:30:00,56.19,56.25,56.18,56.22,67565.0,43.488,43.5344,43.4802,43.5112,67565.0
2017-02-15 14:00:00,56.23,56.24,56.21,56.24,68589.0,43.5189,43.5267,43.5035,43.5267,68589.0
2017-02-15 14:30:00,56.23,56.27,56.22,56.27,171646.0,43.5189,43.5499,43.5112,43.5499,171646.0
2017-02-15 15:00:00,56.27,56.31,56.25,56.29,194005.0,43.5499,43.5809,43.5344,43.5654,194005.0
2017-02-15 15:30:00,56.29,56.32,56.29,56.32,325420.0,43.5654,43.5886,43.5654,43.5886,325420.0
2017-02-16 09:30:00,56.35,56.4,56.31,56.34,148577.0,43.6118,43.6505,43.5809,43.6041,148577.0
2017-02-16 10:00:00,56.34,56.38,56.31,56.37,101401.0,43.6041,43.635,43.5809,43.6273,101401.0
2017-02-16 10:30:00,56.37,56.41,56.33,56.34,242222.0,43.6273,43.6582,43.5963,43.6041,242222.0
2017-02-16 11:00:00,56.35,56.37,56.28,56.32,119289.0,43.6118,43.6273,43.5576,43.5886,119289.0
2017-02-16 11:30:00,56.31,56.34,56.3,56.34,104739.0,43.5809,43.6041,43.5731,43.6041,104739.0
2017-02-16 12:00:00,56.34,56.34,56.31,56.33,76680.0,43.6041,43.6041,43.5809,43.5963,76680.0
2017-02-16 12:30:00,56.32,56.38,56.31,56.35,98505.0,43.5886,43.635,43.5809,43.6118,98505.0
2017-02-16 13:00:00,56.35,56.37,56.32,56.36,148540.0,43.6118,43.6273,43.5886,43.6195,148540.0
2017-02-16 13:30:00,56.36,56.38,56.33,56.37,74732.0,43.6195,43.635,43.5963,43.6273,74732.0
2017-02-16 14:00:00,56.36,56.39,56.35,56.37,196541.0,43.6195,43.6428,43.6118,43.6273,196541.0
2017-02-16 14:30:00,56.37,56.42,56.37,56.41,181357.0,43.6273,43.666,43.6273,43.6582,181357.0
2017-02-16 15:00:00,56.42,56.43,56.39,56.41,162868.0,43.666,43.6737,43.6428,43.6582,162868.0
2017-02-16 15:30:00,56.41,56.46,56.4,56.46,407360.0,43.6582,43.6969,43.6505,43.6969,407360.0
2017-02-17 09:30:00,56.16,56.19,56.12,56.17,176642.0,43.4648,43.488,43.4338,43.4725,176642.0
2017-02-17 10:00:00,56.17,56.2,56.12,56.13,169079.0,43.4725,43.4957,43.4338,43.4415,169079.0
2017-02-17 10:30:00,56.13,56.19,56.1,56.14,123222.0,43.4415,43.488,43.4183,43.4493,123222.0
2017-02-17 11:00:00,56.15,56.18,56.12,56.15,487511.0,43.457,43.4802,43.4338,43.457,487511.0
2017-02-17 11:30:00,56.15,56.22,56.14,56.18,306565.0,43.457,43.5112,43.4493,43.4802,306565.0
2017-02-17 12:00:00,56.18,56.23,56.17,56.22,314554.0,43.4802,43.5189,43.4725,43.5112,314554.0
2017-02-17 12:30:00,56.22,56.26,56.2,56.25,119951.0,43.5112,43.5422,43.4957,43.5344,119951.0
2017-02-17 13:00:00,56.25,56.25,56.22,56.24,201591.0,43.5344,43.5344,43.5112,43.5267,201591.0
2017-02-17 13:30:00,56.24,56.27,56.23,56.26,166662.0,43.5267,43.5499,43.5189,43.5422,166662.0
2017-02-17 14:00:00,56.26,56.29,56.24,56.29,140722.0,43.5422,43.5654,43.5267,43.5654,140722.0
2017-02-17 14:30:00,56.29,56.32,56.26,56.27,183336.0,43.5654,43.5886,43.5422,43.5499,183336.0
2017-02-17 15:00:00,56.27,56.3,56.26,56.3,332342.0,43.5499,43.5731,43.5422,43.5731,332342.0
2017-02-17 15:30:00,56.3,56.33,56.29,56.29,351698.0,43.5731,43.5963,43.5654,43.5654,351698.0
2017-02-21 09:30:00,56.3,56.39,56.24,56.37,179679.0,43.5731,43.6428,43.5267,43.6273,179679.0
2017-02-21 10:00:00,56.38,56.43,56.36,56.39,316384.0,43.635,43.6737,43.6195,43.6428,316384.0
2017-02-21 10:30:00,56.39,56.45,56.38,56.43,295129.0,43.6428,43.6892,43.635,43.6737,295129.0
2017-02-21 11:00:00,56.42,56.42,56.36,56.38,394572.0,43.666,43.666,43.6195,43.635,394572.0
2017-02-21 11:30:00,56.38,56.41,56.36,56.4,301697.0,43.635,43.6582,43.6195,43.6505,301697.0
2017-02-21 12:00:00,56.4,56.44,56.39,56.42,105810.0,43.6505,43.6815,43.6428,43.666,105810.0
2017-02-21 12:30:00,56.42,56.43,56.39,56.4,127965.0,43.666,43.6737,43.6428,43.6505,127965.0
2017-02-21 13:00:00,56.39,56.42,56.37,56.41,106510.0,43.6428,43.666,43.6273,43.6582,106510.0
2017-02-21 13:30:00,56.41,56.41,56.36,56.38,78470.0,43.6582,43.6582,43.6195,43.635,78470.0
2017-02-21 14:00:00,56.38,56.44,56.38,56.44,175107.0,43.635,43.6815,43.635,43.6815,175107.0
2017-02-21 14:30:00,56.43,56.47,56.42,56.46,301715.0,43.6737,43.7047,43.666,43.6969,301715.0
2017-02-21 15:00:00,56.46,56.47,56.44,56.47,169261.0,43.6969,43.7047,43.6815,43.7047,169261.0
2017-02-21 15:30:00,56.47,56.5,56.45,56.49,307090.0,43.7047,43.7279,43.6892,43.7202,307090.0
2017-02-22 09:30:00,56.27,56.28,56.2,56.22,185879.0,43.5499,43.5576,43.4957,43.5112,185879.0
2017-02-22 10:00:00,56.22,56.29,56.22,56.26,144352.0,43.5112,43.5654,43.5112,43.5422,144352.0
2017-02-22 10:30:00,56.27,56.45,56.24,56.39,893368.0,43.5499,43.6892,43.5267,43.6428,893368.0
2017-02-22 11:00:00,56.38,56.4,56.33,56.38,189874.0,43.635,43.6505,43.5963,43.635,189874.0
2017-02-22 11:30:00,56.39,56.41,56.36,56.39,154675.0,43.6428,43.6582,43.6195,43.6428,154675.0
2017-02-22 12:00:00,56.38,56.42,56.37,56.4,108919.0,43.635,43.666,43.6273,43.6505,108919.0
2017-02-22 12:30:00,56.4,56.41,56.37,56.39,118608.0,43.6505,43.6582,43.6273,43.6428,118608.0
2017-02-22 13:00:00,56.38,56.4,56.35,56.37,154412.0,43.635,43.6505,43.6118,43.6273,154412.0
2017-02-22 13:30:00,56.37,56.4,56.35,56.39,136784.0,43.6273,43.6505,43.6118,43.6428,136784.0
2017-02-22 14:00:00,56.39,56.51,56.34,56.49,273185.0,43.6428,43.7356,43.6041,43.7202,273185.0
2017-02-22 14:30:00,56.5,56.51,56.46,56.48,324375.0,43.7279,43.7356,43.6969,43.7124,324375.0
2017-02-22 15:00:00,56.48,56.51,56.47,56.5,135327.0,43.7124,43.7356,43.7047,43.7279,135327.0
2017-02-22 15:30:00,56.5,56.52,56.48,56.5,451014.0,43.7279,43.7434,43.7124,43.7279,451014.0
2017-02-23 09:30:00,56.68,56.71,56.65,56.67,139697.0,43.8672,43.8904,43.844,43.8595,139697.0
2017-02-23 10:00:00,56.67,56.68,56.58,56.59,218260.0,43.8595,43.8672,43.7898,43.7976,218260.0
2017-02-23 10:30:00,56.58,56.64,56.58,56.61,175799.0,43.7898,43.8363,43.7898,43.813,175799.0
2017-02-23 11:00:00,56.62,56.64,56.46,56.49,207753.0,43.8208,43.8363,43.6969,43.7202,207753.0
2017-02-23 11:30:00,56.49,56.6,56.49,56.57,452894.0,43.7202,43.8053,43.7202,43.7821,452894.0
2017-02-23 12:00:00,56.57,56.65,56.56,56.63,81261.0,43.7821,43.844,43.7743,43.8285,81261.0
2017-02-23 12:30:00,56.62,56.66,56.58,56.59,100698.0,43.8208,43.8517,43.7898,43.7976,100698.0
2017-02-23 13:00:00,56.6,56.61,56.58,56.6,46091.0,43.8053,43.813,43.7898,43.8053,46091.0
2017-02-23 13:30:00,56.6,56.62,56.57,56.6,340659.0,43.8053,43.8208,43.7821,43.8053,340659.0
2017-02-23 14:00:00,56.61,56.62,56.59,56.62,292533.0,43.813,43.8208,43.7976,43.8208,292533.0
2017-02-23 14:30:00,56.62,56.64,56.61,56.64,210866.0,43.8208,43.8363,43.813,43.8363,210866.0
2017-02-23 15:00:00,56.64,56.66,56.61,56.62,135285.0,43.8363,43.8517,43.813,43.8208,135285.0
2017-02-23 15:30:00,56.62,56.62,56.55,56.58,261023.0,43.8208,43.8208,43.7666,43.7898,261023.0
2017-02-24 09:30:00,56.0,56.13,55.96,56.13,262718.0,43.3409,43.4415,43.31,43.4415,262718.0
2017-02-24 10:00:00,56.14,56.14,56.04,56.08,228282.0,43.4493,43.4493,43.3719,43.4028,228282.0
2017-02-24 10:30:00,56.08,56.14,56.06,56.09,154663.0,43.4028,43.4493,43.3874,43.4106,154663.0
2017-02-24 11:00:00,56.09,56.17,56.08,56.17,209326.0,43.4106,43.4725,43.4028,43.4725,209326.0
2017-02-24 11:30:00,56.17,56.18,56.11,56.13,144624.0,43.4725,43.4802,43.4261,43.4415,144624.0
2017-02-24 12:00:00,56.13,56.23,56.12,56.22,209635.0,43.4415,43.5189,43.4338,43.5112,209635.0
2017-02-24 12:30:00,56.22,56.23,56.13,56.15,214639.0,43.5112,43.5189,43.4415,43.457,214639.0
2017-02-24 13:00:00,56.15,56.15,56.1,56.11,68031.0,43.457,43.457,43.4183,43.4261,68031.0
2017-02-24 13:30:00,56.1,56.13,56.1,56.13,206601.0,43.4183,43.4415,43.4183,43.4415,206601.0
2017-02-24 14:00:00,56.13,56.14,56.09,56.1,199690.0,43.4415,43.4493,43.4106,43.4183,199690.0
2017-02-24 14:30:00,56.11,56.12,56.07,56.08,147213.0,43.4261,43.4338,43.3951,43.4028,147213.0
2017-02-24 15:00:00,56.09,56.11,56.07,56.11,98224.0,43.4106,43.4261,43.3951,43.4261,98224.0
2017-02-24 15:30:00,56.1,56.2,56.1,56.18,286340.0,43.4183,43.4957,43.4183,43.4802,286340.0
2017-02-27 09:30:00,56.04,56.1,56.01,56.1,230714.0,43.3719,43.4183,43.3487,43.4183,230714.0
2017-02-27 10:00:00,56.1,56.17,56.07,56.16,98533.0,43.4183,43.4725,43.3951,43.4648,98533.0
2017-02-27 10:30:00,56.16,56.2,56.14,56.2,100897.0,43.4648,43.4957,43.4493,43.4957,100897.0
2017-02-27 11:00:00,56.2,56.25,56.19,56.22,79223.0,43.4957,43.5344,43.488,43.5112,79223.0
2017-02-27 11:30:00,56.23,56.24,56.18,56.21,250086.0,43.5189,43.5267,43.4802,43.5035,250086.0
2017-02-27 12:00:00,56.22,56.25,56.21,56.22,6099774.0,43.5112,43.5344,43.5035,43.5112,6099774.0
2017-02-27 12:30:00,56.22,56.24,56.17,56.18,74717.0,43.5112,43.5267,43.4725,43.4802,74717.0
2017-02-27 13:00:00,56.18,56.2,56.15,56.16,88054.0,43.4802,43.4957,43.457,43.4648,88054.0
2017-02-27 13:30:00,56.16,56.18,56.14,56.16,185349.0,43.4648,43.4802,43.4493,43.4648,185349.0
2017-02-27 14:00:00,56.16,56.17,56.12,56.14,112465.0,43.4648,43.4725,43.4338,43.4493,112465.0
2017-02-27 14:30:00,56.14,56.18,56.14,56.17,153917.0,43.4493,43.4802,43.4493,43.4725,153917.0
2017-02-27 15:00:00,56.17,56.2,56.16,56.19,114383.0,43.4725,43.4957,43.4648,43.488,114383.0
2017-02-27 15:30:00,56.2,56.22,56.17,56.21,320161.0,43.4957,43.5112,43.4725,43.5035,320161.0
2017-02-28 09:30:00,56.17,56.21,56.15,56.2,209339.0,43.4725,43.5035,43.457,43.4957,209339.0
2017-02-28 10:00:00,56.2,56.28,56.19,56.26,174264.0,43.4957,43.5576,43.488,43.5422,174264.0
2017-02-28 10:30:00,56.27,56.34,56.23,56.33,232638.0,43.5499,43.6041,43.5189,43.5963,232638.0
2017-02-28 11:00:00,56.33,56.34,56.26,56.31,203901.0,43.5963,43.6041,43.5422,43.5809,203901.0
2017-02-28 11:30:00,56.3,56.31,56.23,56.27,221563.0,43.5731,43.5809,43.5189,43.5499,221563.0
2017-02-28 12:00:00,56.26,56.27,56.17,56.19,113833.0,43.5422,43.5499,43.4725,43.488,113833.0
2017-02-28 12:30:00,56.19,56.21,56.18,56.2,96559.0,43.488,43.5035,43.4802,43.4957,96559.0
2017-02-28 13:00:00,56.2,56.22,56.18,56.2,364693.0,43.4957,43.5112,43.4802,43.4957,364693.0
2017-02-28 13:30:00,56.21,56.23,56.19,56.21,719409.0,43.5035,43.5189,43.488,43.5035,719409.0
2017-02-28 14:00:00,56.21,56.21,56.15,56.19,151789.0,43.5035,43.5035,43.457,43.488,151789.0
2017-02-28 14:30:00,56.18,56.19,56.15,56.16,575047.0,43.4802,43.488,43.457,43.4648,575047.0
2017-02-28 15:00:00,56.16,56.18,56.13,56.15,285367.0,43.4648,43.4802,43.4415,43.457,285367.0
2017-02-28 15:30:00,56.14,56.18,56.09,56.16,323585.0,43.4493,43.4802,43.4106,43.4648,323585.0
2017-03-01 09:30:00,56.53,56.6,56.51,56.59,172639.0,43.7511,43.8053,43.7356,43.7976,172639.0
2017-03-01 10:00:00,56.6,56.67,56.56,56.67,279392.0,43.8053,43.8595,43.7743,43.8595,279392.0
2017-03-01 10:30:00,56.67,56.7,56.64,56.7,154680.0,43.8595,43.8827,43.8363,43.8827,154680.0
2017-03-01 11:00:00,56.7,56.77,56.67,56.75,298490.0,43.8827,43.9369,43.8595,43.9214,298490.0
2017-03-01 11:30:00,56.75,56.81,56.74,56.77,149428.0,43.9214,43.9678,43.9136,43.9369,149428.0
2017-03-01 12:00:00,56.78,56.87,56.77,56.83,167257.0,43.9446,44.0143,43.9369,43.9833,167257.0
2017-03-01 12:30:00,56.84,56.84,56.79,56.82,267966.0,43.991,43.991,43.9523,43.9756,267966.0
2017-03-01 13:00:00,56.82,56.84,56.8,56.82,99102.0,43.9756,43.991,43.9601,43.9756,99102.0
2017-03-01 13:30:00,56.83,56.87,56.82,56.85,151317.0,43.9833,44.0143,43.9756,43.9988,151317.0
2017-03-01 14:00:00,56.85,56.87,56.81,56.85,202609.0,43.9988,44.0143,43.9678,43.9988,202609.0
2017-03-01 14:30:00,56.85,56.86,56.83,56.85,435182.0,43.9988,44.0065,43.9833,43.9988,435182.0
2017-03-01 15:00:00,56.84,56.85,56.82,56.83,216188.0,43.991,43.9988,43.9756,43.9833,216188.0
2017-03-01 15:30:00,56.83,56.84,56.74,56.74,421782.0,43.9833,43.991,43.9136,43.9136,421782.0
2017-03-02 09:30:00,56.51,56.52,56.47,56.51,215212.0,43.7356,43.7434,43.7047,43.7356,215212.0
2017-03-02 10:00:00,56.51,56.53,56.5,56.5,425086.0,43.7356,43.7511,43.7279,43.7279,425086.0
2017-03-02 10:30:00,56.51,56.55,56.49,56.52,629931.0,43.7356,43.7666,43.7202,43.7434,629931.0
2017-03-02 11:00:00,56.52,56.52,56.47,56.48,241449.0,43.7434,43.7434,43.7047,43.7124,241449.0
2017-03-02 11:30:00,56.48,56.48,56.43,56.46,216535.0,43.7124,43.7124,43.6737,43.6969,216535.0
2017-03-02 12:00:00,56.46,56.47,56.39,56.41,124049.0,43.6969,43.7047,43.6428,43.6582,124049.0
2017-03-02 12:30:00,56.41,56.44,56.4,56.44,147256.0,43.6582,43.6815,43.6505,43.6815,147256.0
2017-03-02 13:00:00,56.43,56.44,56.41,56.43,298321.0,43.6737,43.6815,43.6582,43.6737,298321.0
2017-03-02 13:30:00,56.43,56.43,56.4,56.43,138980.0,43.6737,43.6737,43.6505,43.6737,138980.0
2017-03-02 14:00:00,56.43,56.43,56.37,56.41,240542.0,43.6737,43.6737,43.6273,43.6582,240542.0
2017-03-02 14:30:00,56.41,56.44,56.39,56.43,233978.0,43.6582,43.6815,43.6428,43.6737,233978.0
2017-03-02 15:00:00,56.43,56.43,56.37,56.39,153754.0,43.6737,43.6737,43.6273,43.6428,153754.0
2017-03-02 15:30:00,56.39,56.4,56.34,56.37,572245.0,43.6428,43.6505,43.6041,43.6273,572245.0
2017-03-03 09:30:00,56.48,56.5,56.42,56.43,199089.0,43.7124,43.7279,43.666,43.6737,199089.0
2017-03-03 10:00:00,56.42,56.45,56.37,56.39,94197.0,43.666,43.6892,43.6273,43.6428,94197.0
2017-03-03 10:30:00,56.39,56.52,56.37,56.48,146379.0,43.6428,43.7434,43.6273,43.7124,146379.0
2017-03-03 11:00:00,56.48,56.49,56.41,56.41,261863.0,43.7124,43.7202,43.6582,43.6582,261863.0
2017-03-03 11:30:00,56.4,56.48,56.39,56.48,126026.0,43.6505,43.7124,43.6428,43.7124,126026.0
2017-03-03 12:00:00,56.47,56.5,56.46,56.48,92714.0,43.7047,43.7279,43.6969,43.7124,92714.0
2017-03-03 12:30:00,56.48,56.58,56.47,56.57,378125.0,43.7124,43.7898,43.7047,43.7821,378125.0
2017-03-03 13:00:00,56.56,56.65,56.47,56.54,841392.0,43.7743,43.844,43.7047,43.7589,841392.0
2017-03-03 13:30:00,56.54,56.64,56.53,56.64,118288.0,43.7589,43.8363,43.7511,43.8363,118288.0
2017-03-03 14:00:00,56.64,56.7,56.63,56.67,295831.0,43.8363,43.8827,43.8285,43.8595,295831.0
2017-03-03 14:30:00,56.67,56.7,56.66,56.67,136760.0,43.8595,43.8827,43.8517,43.8595,136760.0
2017-03-03 15:00:00,56.67,56.69,56.63,56.67,172223.0,43.8595,43.875,43.8285,43.8595,172223.0
2017-03-03 15:30:00,56.68,56.73,56.67,56.68,312922.0,43.8672,43.9059,43.8595,43.8672,312922.0
2017-03-06 09:30:00,56.49,56.51,56.42,56.47,158809.0,43.7202,43.7356,43.666,43.7047,158809.0
2017-03-06 10:00:00,56.46,56.48,56.39,56.41,267185.0,43.6969,43.7124,43.6428,43.6582,267185.0
2017-03-06 10:30:00,56.4,56.41,56.36,56.38,165630.0,43.6505,43.6582,43.6195,43.635,165630.0
2017-03-06 11:00:00,56.38,56.43,56.36,56.4,86789.0,43.635,43.6737,43.6195,43.6505,86789.0
2017-03-06 11:30:00,56.4,56.4,56.34,56.38,126195.0,43.6505,43.6505,43.6041,43.635,126195.0
2017-03-06 12:00:00,56.37,56.4,56.36,56.39,128933.0,43.6273,43.6505,43.6195,43.6428,128933.0
2017-03-06 12:30:00,56.39,56.4,56.36,56.38,94044.0,43.6428,43.6505,43.6195,43.635,94044.0
2017-03-06 13:00:00,56.38,56.46,56.37,56.44,227854.0,43.635,43.6969,43.6273,43.6815,227854.0
2017-03-06 13:30:00,56.44,56.46,56.41,56.44,178464.0,43.6815,43.6969,43.6582,43.6815,178464.0
2017-03-06 14:00:00,56.44,56.46,56.43,56.46,111116.0,43.6815,43.6969,43.6737,43.6969,111116.0
2017-03-06 14:30:00,56.45,56.46,56.42,56.45,234862.0,43.6892,43.6969,43.666,43.6892,234862.0
2017-03-06 15:00:00,56.45,56.48,56.45,56.46,189384.0,43.6892,43.7124,43.6892,43.6969,189384.0
2017-03-06 15:30:00,56.46,56.51,56.45,56.47,204060.0,43.6969,43.7356,43.6892,43.7047,204060.0
2017-03-07 09:30:00,56.3,56.31,56.19,56.23,265850.0,43.5731,43.5809,43.488,43.5189,265850.0
2017-03-07 10:00:00,56.22,56.31,56.21,56.31,231891.0,43.5112,43.5809,43.5035,43.5809,231891.0
2017-03-07 10:30:00,56.31,56.35,56.3,56.32,212115.0,43.5809,43.6118,43.5731,43.5886,212115.0
2017-03-07 11:00:00,56.33,56.34,56.28,56.29,126580.0,43.5963,43.6041,43.5576,43.5654,126580.0
2017-03-07 11:30:00,56.28,56.38,56.28,56.38,43284.0,43.5576,43.635,43.5576,43.635,43284.0
2017-03-07 12:00:00,56.37,56.39,56.34,56.39,78277.0,43.6273,43.6428,43.6041,43.6428,78277.0
2017-03-07 12:30:00,56.39,56.4,56.37,56.38,64575.0,43.6428,43.6505,43.6273,43.635,64575.0
2017-03-07 13:00:00,56.38,56.4,56.34,56.36,1361631.0,43.635,43.6505,43.6041,43.6195,1361631.0
2017-03-07 13:30:00,56.36,56.36,56.32,56.33,262379.0,43.6195,43.6195,43.5886,43.5963,262379.0
2017-03-07 14:00:00,56.32,56.34,56.32,56.34,117999.0,43.5886,43.6041,43.5886,43.6041,117999.0
2017-03-07 14:30:00,56.34,56.36,56.32,56.36,136439.0,43.6041,43.6195,43.5886,43.6195,136439.0
2017-03-07 15:00:00,56.36,56.36,56.32,56.33,239297.0,43.6195,43.6195,43.5886,43.5963,239297.0
2017-03-07 15:30:00,56.33,56.34,56.28,56.29,389251.0,43.5963,43.6041,43.5576,43.5654,389251.0
2017-03-08 09:30:00,56.29,56.32,56.24,56.27,313927.0,43.5654,43.5886,43.5267,43.5499,313927.0
2017-03-08 10:00:00,56.27,56.27,56.21,56.25,252720.0,43.5499,43.5499,43.5035,43.5344,252720.0
2017-03-08 10:30:00,56.25,56.27,56.2,56.23,87098.0,43.5344,43.5499,43.4957,43.5189,87098.0
2017-03-08 11:00:00,56.23,56.25,56.18,56.2,179086.0,43.5189,43.5344,43.4802,43.4957,179086.0
2017-03-08 11:30:00,56.18,56.19,56.12,56.13,127290.0,43.4802,43.488,43.4338,43.4415,127290.0
2017-03-08 12:00:00,56.13,56.15,56.11,56.13,349881.0,43.4415,43.457,43.4261,43.4415,349881.0
2017-03-08 12:30:00,56.13,56.16,56.13,56.14,87428.0,43.4415,43.4648,43.4415,43.4493,87428.0
2017-03-08 13:00:00,56.14,56.22,56.13,56.22,109727.0,43.4493,43.5112,43.4415,43.5112,109727.0
2017-03-08 13:30:00,56.23,56.24,56.2,56.2,266698.0,43.5189,43.5267,43.4957,43.4957,266698.0
2017-03-08 14:00:00,56.21,56.21,56.1,56.11,383176.0,43.5035,43.5035,43.4183,43.4261,383176.0
2017-03-08 14:30:00,56.12,56.18,56.1,56.16,276285.0,43.4338,43.4802,43.4183,43.4648,276285.0
2017-03-08 15:00:00,56.17,56.18,56.12,56.13,322573.0,43.4725,43.4802,43.4338,43.4415,322573.0
2017-03-08 15:30:00,56.13,56.13,56.05,56.06,670578.0,43.4415,43.4415,43.3796,43.3874,670578.0
2017-03-09 09:30:00,56.25,56.29,56.18,56.26,261586.0,43.5344,43.5654,43.4802,43.5422,261586.0
2017-03-09 10:00:00,56.26,56.31,56.22,56.22,421309.0,43.5422,43.5809,43.5112,43.5112,421309.0
2017-03-09 10:30:00,56.22,56.22,56.15,56.19,76359.0,43.5112,43.5112,43.457,43.488,76359.0
2017-03-09 11:00:00,56.2,56.25,56.19,56.25,278456.0,43.4957,43.5344,43.488,43.5344,278456.0
2017-03-09 11:30:00,56.25,56.31,56.23,56.28,133670.0,43.5344,43.5809,43.5189,43.5576,133670.0
2017-03-09 12:00:00,56.29,56.29,56.25,56.26,105542.0,43.5654,43.5654,43.5344,43.5422,105542.0
2017-03-09 12:30:00,56.26,56.28,56.25,56.28,60239.0,43.5422,43.5576,43.5344,43.5576,60239.0
2017-03-09 13:00:00,56.28,56.32,56.27,56.29,83087.0,43.5576,43.5886,43.5499,43.5654,83087.0
2017-03-09 13:30:00,56.28,56.3,56.25,56.26,97902.0,43.5576,43.5731,43.5344,43.5422,97902.0
2017-03-09 14:00:00,56.27,56.27,56.17,56.2,260382.0,43.5499,43.5499,43.4725,43.4957,260382.0
2017-03-09 14:30:00,56.2,56.23,56.16,56.23,394473.0,43.4957,43.5189,43.4648,43.5189,394473.0
2017-03-09 15:00:00,56.23,56.3,56.21,56.3,518826.0,43.5189,43.5731,43.5035,43.5731,518826.0
2017-03-09 15:30:00,56.3,56.33,56.29,56.32,381950.0,43.5731,43.5963,43.5654,43.5886,381950.0
2017-03-10 09:30:00,56.72,56.75,56.6,56.73,304866.0,43.8982,43.9214,43.8053,43.9059,304866.0
2017-03-10 10:00:00,56.73,56.75,56.67,56.69,210342.0,43.9059,43.9214,43.8595,43.875,210342.0
2017-03-10 10:30:00,56.69,56.73,56.65,56.69,310846.0,43.875,43.9059,43.844,43.875,310846.0
2017-03-10 11:00:00,56.68,56.71,56.62,56.69,186886.0,43.8672,43.8904,43.8208,43.875,186886.0
2017-03-10 11:30:00,56.69,56.71,56.64,56.68,219323.0,43.875,43.8904,43.8363,43.8672,219323.0
2017-03-10 12:00:00,56.68,56.72,56.65,56.72,145365.0,43.8672,43.8982,43.844,43.8982,145365.0
2017-03-10 12:30:00,56.72,56.72,56.61,56.64,192922.0,43.8982,43.8982,43.813,43.8363,192922.0
2017-03-10 13:00:00,56.64,56.65,56.6,56.65,141890.0,43.8363,43.844,43.8053,43.844,141890.0
2017-03-10 13:30:00,56.65,56.69,56.63,56.67,90759.0,43.844,43.875,43.8285,43.8595,90759.0
2017-03-10 14:00:00,56.68,56.72,56.66,56.71,153966.0,43.8672,43.8982,43.8517,43.8904,153966.0
2017-03-10 14:30:00,56.72,56.77,56.71,56.76,160881.0,43.8982,43.9369,43.8904,43.9291,160881.0
2017-03-10 15:00:00,56.76,56.83,56.75,56.83,181094.0,43.9291,43.9833,43.9214,43.9833,181094.0
2017-03-10 15:30:00,56.83,56.84,56.79,56.8,433423.0,43.9833,43.991,43.9523,43.9601,433423.0
2017-03-13 09:30:00,56.93,56.99,56.93,56.96,324748.0,44.0607,44.1071,44.0607,44.0839,324748.0
2017-03-13 10:00:00,56.96,57.02,56.96,57.0,187854.0,44.0839,44.1304,44.0839,44.1149,187854.0
2017-03-13 10:30:00,57.0,57.02,56.97,56.99,67449.0,44.1149,44.1304,44.0917,44.1071,67449.0
2017-03-13 11:00:00,56.99,57.0,56.97,56.98,131770.0,44.1071,44.1149,44.0917,44.0994,131770.0
2017-03-13 11:30:00,56.99,57.04,56.98,57.0,67509.0,44.1071,44.1458,44.0994,44.1149,67509.0
2017-03-13 12:00:00,57.01,57.04,56.99,57.0,68142.0,44.1226,44.1458,44.1071,44.1149,68142.0
2017-03-13 12:30:00,57.0,57.0,56.97,56.97,71085.0,44.1149,44.1149,44.0917,44.0917,71085.0
2017-03-13 13:00:00,56.97,56.98,56.96,56.96,86139.0,44.0917,44.0994,44.0839,44.0839,86139.0
2017-03-13 13:30:00,56.97,56.98,56.95,56.96,248599.0,44.0917,44.0994,44.0762,44.0839,248599.0
2017-03-13 14:00:00,56.97,56.98,56.94,56.98,177584.0,44.0917,44.0994,44.0684,44.0994,177584.0
2017-03-13 14:30:00,56.98,57.0,56.96,56.99,258636.0,44.0994,44.1149,44.0839,44.1071,258636.0
2017-03-13 15:00:00,56.99,57.0,56.97,56.99,345009.0,44.1071,44.1149,44.0917,44.1071,345009.0
2017-03-13 15:30:00,56.99,57.07,56.98,57.05,407376.0,44.1071,44.1691,44.0994,44.1536,407376.0
2017-03-14 09:30:00,56.68,56.71,56.58,56.6,221954.0,43.8672,43.8904,43.7898,43.8053,221954.0
2017-03-14 10:00:00,56.6,56.62,56.55,56.58,221946.0,43.8053,43.8208,43.7666,43.7898,221946.0
2017-03-14 10:30:00,56.58,56.63,56.55,56.63,174485.0,43.7898,43.8285,43.7666,43.8285,174485.0
2017-03-14 11:00:00,56.63,56.67,56.59,56.65,272457.0,43.8285,43.8595,43.7976,43.844,272457.0
2017-03-14 11:30:00,56.65,56.7,56.64,56.7,152051.0,43.844,43.8827,43.8363,43.8827,152051.0
2017-03-14 12:00:00,56.69,56.7,56.63,56.66,221909.0,43.875,43.8827,43.8285,43.8517,221909.0
2017-03-14 12:30:00,56.66,56.67,56.64,56.64,59201.0,43.8517,43.8595,43.8363,43.8363,59201.0
2017-03-14 13:00:00,56.64,56.66,56.6,56.66,130720.0,43.8363,43.8517,43.8053,43.8517,130720.0
2017-03-14 13:30:00,56.65,56.66,56.62,56.63,90462.0,43.844,43.8517,43.8208,43.8285,90462.0
2017-03-14 14:00:00,56.63,56.64,56.6,56.63,210604.0,43.8285,43.8363,43.8053,43.8285,210604.0
2017-03-14 14:30:00,56.63,56.65,56.58,56.6,280727.0,43.8285,43.844,43.7898,43.8053,280727.0
2017-03-14 15:00:00,56.6,56.64,56.6,56.63,170183.0,43.8053,43.8363,43.8053,43.8285,170183.0
2017-03-14 15:30:00,56.64,56.64,56.61,56.63,242024.0,43.8363,43.8363,43.813,43.8285,242024.0
2017-03-15 09:30:00,56.77,56.79,56.73,56.78,97713.0,43.9369,43.9523,43.9059,43.9446,97713.0
2017-03-15 10:00:00,56.78,56.84,56.74,56.83,137803.0,43.9446,43.991,43.9136,43.9833,137803.0
2017-03-15 10:30:00,56.83,56.84,56.79,56.83,124063.0,43.9833,43.991,43.9523,43.9833,124063.0
2017-03-15 11:00:00,56.81,56.87,56.8,56.85,56141.0,43.9678,44.0143,43.9601,43.9988,56141.0
2017-03-15 11:30:00,56.85,56.88,56.85,56.87,88871.0,43.9988,44.022,43.9988,44.0143,88871.0
2017-03-15 12:00:00,56.87,56.88,56.84,56.86,50529.0,44.0143,44.022,43.991,44.0065,50529.0
2017-03-15 12:30:00,56.86,56.94,56.86,56.93,176916.0,44.0065,44.0684,44.0065,44.0607,176916.0
2017-03-15 13:00:00,56.93,56.93,56.87,56.88,70742.0,44.0607,44.0607,44.0143,44.022,70742.0
2017-03-15 13:30:00,56.88,56.91,56.84,56.85,116397.0,44.022,44.0452,43.991,43.9988,116397.0
2017-03-15 14:00:00,56.88,57.26,56.88,57.2,323327.0,44.022,44.3161,44.022,44.2697,323327.0
2017-03-15 14:30:00,57.2,57.39,57.12,57.35,358856.0,44.2697,44.4167,44.2077,44.3858,358856.0
2017-03-15 15:00:00,57.35,57.42,57.3,57.33,302723.0,44.3858,44.4399,44.3471,44.3703,302723.0
2017-03-15 15:30:00,57.33,57.45,57.33,57.41,366324.0,44.3703,44.4631,44.3703,44.4322,366324.0
2017-03-16 09:30:00,57.76,57.76,57.7,57.73,246960.0,44.7031,44.7031,44.6566,44.6799,246960.0
2017-03-16 10:00:00,57.73,57.77,57.67,57.73,197658.0,44.6799,44.7108,44.6334,44.6799,197658.0
2017-03-16 10:30:00,57.73,57.75,57.68,57.7,348762.0,44.6799,44.6953,44.6412,44.6566,348762.0
2017-03-16 11:00:00,57.7,57.72,57.61,57.61,279614.0,44.6566,44.6721,44.587,44.587,279614.0
2017-03-16 11:30:00,57.62,57.7,57.59,57.7,166590.0,44.5947,44.6566,44.5715,44.6566,166590.0
2017-03-16 12:00:00,57.7,57.75,57.65,57.73,139030.0,44.6566,44.6953,44.6179,44.6799,139030.0
2017-03-16 12:30:00,57.74,57.76,57.73,57.74,147063.0,44.6876,44.7031,44.6799,44.6876,147063.0
2017-03-16 13:00:00,57.75,57.75,57.71,57.71,55107.0,44.6953,44.6953,44.6644,44.6644,55107.0
2017-03-16 13:30:00,57.71,57.72,57.65,57.67,341568.0,44.6644,44.6721,44.6179,44.6334,341568.0
2017-03-16 14:00:00,57.67,57.7,57.64,57.65,113425.0,44.6334,44.6566,44.6102,44.6179,113425.0
2017-03-16 14:30:00,57.65,57.7,57.64,57.68,231232.0,44.6179,44.6566,44.6102,44.6412,231232.0
2017-03-16 15:00:00,57.68,57.74,57.64,57.73,295953.0,44.6412,44.6876,44.6102,44.6799,295953.0
2017-03-16 15:30:00,57.73,57.77,57.7,57.73,575691.0,44.6799,44.7108,44.6566,44.6799,575691.0
2017-03-17 09:30:00,57.84,57.84,57.78,57.82,113508.0,44.765,44.765,44.7186,44.7495,113508.0
2017-03-17 10:00:00,57.83,57.85,57.79,57.82,84786.0,44.7572,44.7727,44.7263,44.7495,84786.0
2017-03-17 10:30:00,57.83,57.84,57.77,57.78,87578.0,44.7572,44.765,44.7108,44.7186,87578.0
2017-03-17 11:00:00,57.79,57.79,57.74,57.77,109300.0,44.7263,44.7263,44.6876,44.7108,109300.0
2017-03-17 11:30:00,57.77,57.79,57.73,57.79,118769.0,44.7108,44.7263,44.6799,44.7263,118769.0
2017-03-17 12:00:00,57.79,57.84,57.78,57.83,111086.0,44.7263,44.765,44.7186,44.7572,111086.0
2017-03-17 12:30:00,57.83,57.89,57.82,57.87,193420.0,44.7572,44.8037,44.7495,44.7882,193420.0
2017-03-17 13:00:00,57.87,57.96,57.87,57.95,359698.0,44.7882,44.8579,44.7882,44.8501,359698.0
2017-03-17 13:30:00,57.96,57.96,57.92,57.93,71049.0,44.8579,44.8579,44.8269,44.8346,71049.0
2017-03-17 14:00:00,57.94,57.99,57.93,57.96,95771.0,44.8424,44.8811,44.8346,44.8579,95771.0
2017-03-17 14:30:00,57.96,57.96,57.91,57.92,93580.0,44.8579,44.8579,44.8192,44.8269,93580.0
2017-03-17 15:00:00,57.93,57.93,57.9,57.92,217399.0,44.8346,44.8346,44.8114,44.8269,217399.0
2017-03-17 15:30:00,57.92,57.92,57.85,57.86,644034.0,44.8269,44.8269,44.7727,44.7805,644034.0
2017-03-20 09:30:00,57.92,57.92,57.86,57.88,121484.0,44.8269,44.8269,44.7805,44.7959,121484.0
2017-03-20 10:00:00,57.88,57.98,57.88,57.96,100734.0,44.7959,44.8733,44.7959,44.8579,100734.0
2017-03-20 10:30:00,57.96,57.98,57.93,57.96,223624.0,44.8579,44.8733,44.8346,44.8579,223624.0
2017-03-20 11:00:00,57.96,57.96,57.9,57.9,82314.0,44.8579,44.8579,44.8114,44.8114,82314.0
2017-03-20 11:30:00,57.9,57.95,57.88,57.93,120002.0,44.8114,44.8501,44.7959,44.8346,120002.0
2017-03-20 12:00:00,57.94,57.94,57.85,57.85,165947.0,44.8424,44.8424,44.7727,44.7727,165947.0
2017-03-20 12:30:00,57.85,57.87,57.81,57.84,294950.0,44.7727,44.7882,44.7418,44.765,294950.0
2017-03-20 13:00:00,57.84,57.85,57.81,57.81,42662.0,44.765,44.7727,44.7418,44.7418,42662.0
2017-03-20 13:30:00,57.81,57.82,57.71,57.73,102261.0,44.7418,44.7495,44.6644,44.6799,102261.0
2017-03-20 14:00:00,57.73,57.78,57.72,57.78,83676.0,44.6799,44.7186,44.6721,44.7186,83676.0
2017-03-20 14:30:00,57.78,57.78,57.73,57.77,99403.0,44.7186,44.7186,44.6799,44.7108,99403.0
2017-03-20 15:00:00,57.76,57.83,57.76,57.82,120264.0,44.7031,44.7572,44.7031,44.7495,120264.0
2017-03-20 15:30:00,57.83,57.85,57.78,57.79,247537.0,44.7572,44.7727,44.7186,44.7263,247537.0
2017-03-21 09:30:00,58.25,58.26,58.19,58.21,156201.0,45.0823,45.09,45.0359,45.0513,156201.0
2017-03-21 10:00:00,58.2,58.22,58.07,58.07,167321.0,45.0436,45.0591,44.943,44.943,167321.0
2017-03-21 10:30:00,58.07,58.12,57.97,57.99,2185449.0,44.943,44.9817,44.8656,44.8811,2185449.0
2017-03-21 11:00:00,58.0,58.01,57.74,57.77,531902.0,44.8888,44.8966,44.6876,44.7108,531902.0
2017-03-21 11:30:00,57.78,57.78,57.62,57.77,315255.0,44.7186,44.7186,44.5947,44.7108,315255.0
2017-03-21 12:00:00,57.77,57.79,57.69,57.73,296833.0,44.7108,44.7263,44.6489,44.6799,296833.0
2017-03-21 12:30:00,57.73,57.76,57.68,57.71,198930.0,44.6799,44.7031,44.6412,44.6644,198930.0
2017-03-21 13:00:00,57.71,57.72,57.64,57.69,115661.0,44.6644,44.6721,44.6102,44.6489,115661.0
2017-03-21 13:30:00,57.68,57.7,57.53,57.53,284408.0,44.6412,44.6566,44.5251,44.5251,284408.0
2017-03-21 14:00:00,57.53,57.61,57.5,57.58,187051.0,44.5251,44.587,44.5018,44.5638,187051.0
2017-03-21 14:30:00,57.58,57.62,57.54,57.59,235639.0,44.5638,44.5947,44.5328,44.5715,235639.0
2017-03-21 15:00:00,57.6,57.65,57.57,57.65,211703.0,44.5792,44.6179,44.556,44.6179,211703.0
2017-03-21 15:30:00,57.65,57.65,57.5,57.51,412454.0,44.6179,44.6179,44.5018,44.5096,412454.0
2017-03-22 09:30:00,57.34,57.4,57.3,57.33,535474.0,44.378,44.4245,44.3471,44.3703,535474.0
2017-03-22 10:00:00,57.33,57.37,57.3,57.35,428405.0,44.3703,44.4012,44.3471,44.3858,428405.0
2017-03-22 10:30:00,57.34,57.44,57.29,57.44,529288.0,44.378,44.4554,44.3393,44.4554,529288.0
2017-03-22 11:00:00,57.44,57.53,57.39,57.52,1227838.0,44.4554,44.5251,44.4167,44.5173,1227838.0
2017-03-22 11:30:00,57.53,57.53,57.49,57.5,419292.0,44.5251,44.5251,44.4941,44.5018,419292.0
2017-03-22 12:00:00,57.5,57.53,57.45,57.46,97708.0,44.5018,44.5251,44.4631,44.4709,97708.0
2017-03-22 12:30:00,57.46,57.48,57.42,57.46,324883.0,44.4709,44.4864,44.4399,44.4709,324883.0
2017-03-22 13:00:00,57.45,57.5,57.4,57.5,177759.0,44.4631,44.5018,44.4245,44.5018,177759.0
2017-03-22 13:30:00,57.5,57.53,57.48,57.49,151576.0,44.5018,44.5251,44.4864,44.4941,151576.0
2017-03-22 14:00:00,57.49,57.52,57.47,57.48,145229.0,44.4941,44.5173,44.4786,44.4864,145229.0
2017-03-22 14:30:00,57.49,57.53,57.48,57.52,344953.0,44.4941,44.5251,44.4864,44.5173,344953.0
2017-03-22 15:00:00,57.52,57.56,57.5,57.53,544194.0,44.5173,44.5483,44.5018,44.5251,544194.0
2017-03-22 15:30:00,57.53,57.58,57.51,57.54,837450.0,44.5251,44.5638,44.5096,44.5328,837450.0
2017-03-23 09:30:00,57.5,57.54,57.47,57.52,1438943.0,44.5018,44.5328,44.4786,44.5173,1438943.0
2017-03-23 10:00:00,57.51,57.55,57.5,57.55,3914408.0,44.5096,44.5405,44.5018,44.5405,3914408.0
2017-03-23 10:30:00,57.54,57.7,57.54,57.68,3079034.0,44.5328,44.6566,44.5328,44.6412,3079034.0
2017-03-23 11:00:00,57.67,57.77,57.66,57.71,1970273.0,44.6334,44.7108,44.6257,44.6644,1970273.0
2017-03-23 11:30:00,57.71,57.75,57.67,57.75,888169.0,44.6644,44.6953,44.6334,44.6953,888169.0
2017-03-23 12:00:00,57.74,57.78,57.72,57.77,417840.0,44.6876,44.7186,44.6721,44.7108,417840.0
2017-03-23 12:30:00,57.76,57.8,57.75,57.8,560671.0,44.7031,44.734,44.6953,44.734,560671.0
2017-03-23 13:00:00,57.8,57.81,57.66,57.66,838812.0,44.734,44.7418,44.6257,44.6257,838812.0
2017-03-23 13:30:00,57.66,57.75,57.65,57.71,321317.0,44.6257,44.6953,44.6179,44.6644,321317.0
2017-03-23 14:00:00,57.7,57.73,57.69,57.7,91542.0,44.6566,44.6799,44.6489,44.6566,91542.0
2017-03-23 14:30:00,57.7,57.76,57.68,57.71,648940.0,44.6566,44.7031,44.6412,44.6644,648940.0
2017-03-23 15:00:00,57.72,57.72,57.63,57.63,367280.0,44.6721,44.6721,44.6025,44.6025,367280.0
2017-03-23 15:30:00,57.63,57.67,57.58,57.67,1141988.0,44.6025,44.6334,44.5638,44.6334,1141988.0
2017-03-24 09:30:00,57.82,57.83,57.78,57.81,131839.0,44.7495,44.7572,44.7186,44.7418,131839.0
2017-03-24 10:00:00,57.81,57.84,57.79,57.84,259585.0,44.7418,44.765,44.7263,44.765,259585.0
2017-03-24 10:30:00,57.84,57.92,57.84,57.91,237886.0,44.765,44.8269,44.765,44.8192,237886.0
2017-03-24 11:00:00,57.91,57.92,57.87,57.88,95183.0,44.8192,44.8269,44.7882,44.7959,95183.0
2017-03-24 11:30:00,57.89,57.95,57.88,57.93,202178.0,44.8037,44.8501,44.7959,44.8346,202178.0
2017-03-24 12:00:00,57.92,57.94,57.85,57.93,303883.0,44.8269,44.8424,44.7727,44.8346,303883.0
2017-03-24 12:30:00,57.94,57.96,57.89,57.93,188170.0,44.8424,44.8579,44.8037,44.8346,188170.0
2017-03-24 13:00:00,57.94,57.95,57.91,57.95,99615.0,44.8424,44.8501,44.8192,44.8501,99615.0
2017-03-24 13:30:00,57.95,57.95,57.87,57.89,115992.0,44.8501,44.8501,44.7882,44.8037,115992.0
2017-03-24 14:00:00,57.89,57.91,57.88,57.9,168158.0,44.8037,44.8192,44.7959,44.8114,168158.0
2017-03-24 14:30:00,57.89,57.91,57.83,57.84,221374.0,44.8037,44.8192,44.7572,44.765,221374.0
2017-03-24 15:00:00,57.84,57.85,57.76,57.84,301255.0,44.765,44.7727,44.7031,44.765,301255.0
2017-03-24 15:30:00,57.84,57.96,57.8,57.86,1193227.0,44.765,44.8579,44.734,44.7805,1193227.0
2017-03-27 09:30:00,57.79,57.85,57.73,57.8,486708.0,44.7263,44.7727,44.6799,44.734,486708.0
2017-03-27 10:00:00,57.8,57.82,57.76,57.8,277736.0,44.734,44.7495,44.7031,44.734,277736.0
2017-03-27 10:30:00,57.8,57.9,57.79,57.89,285613.0,44.734,44.8114,44.7263,44.8037,285613.0
2017-03-27 11:00:00,57.9,57.93,57.87,57.93,162080.0,44.8114,44.8346,44.7882,44.8346,162080.0
2017-03-27 11:30:00,57.93,57.98,57.92,57.95,173403.0,44.8346,44.8733,44.8269,44.8501,173403.0
2017-03-27 12:00:00,57.96,57.97,57.94,57.95,102923.0,44.8579,44.8656,44.8424,44.8501,102923.0
2017-03-27 12:30:00,57.95,57.97,57.93,57.96,169300.0,44.8501,44.8656,44.8346,44.8579,169300.0
2017-03-27 13:00:00,57.96,58.02,57.95,57.99,263146.0,44.8579,44.9043,44.8501,44.8811,263146.0
2017-03-27 13:30:00,58.0,58.0,57.95,57.98,143844.0,44.8888,44.8888,44.8501,44.8733,143844.0
2017-03-27 14:00:00,57.98,57.99,57.93,57.96,163037.0,44.8733,44.8811,44.8346,44.8579,163037.0
2017-03-27 14:30:00,57.95,58.0,57.94,58.0,322518.0,44.8501,44.8888,44.8424,44.8888,322518.0
2017-03-27 15:00:00,58.0,58.02,57.98,57.99,250383.0,44.8888,44.9043,44.8733,44.8811,250383.0
2017-03-27 15:30:00,58.0,58.05,57.98,58.01,611588.0,44.8888,44.9275,44.8733,44.8966,611588.0
2017-03-28 09:30:00,58.1,58.16,58.05,58.09,1480459.0,44.9662,45.0127,44.9275,44.9585,1480459.0
2017-03-28 10:00:00,58.09,58.16,58.08,58.12,346570.0,44.9585,45.0127,44.9507,44.9817,346570.0
2017-03-28 10:30:00,58.12,58.26,58.11,58.26,428551.0,44.9817,45.09,44.974,45.09,428551.0
2017-03-28 11:00:00,58.25,58.31,58.25,58.29,615304.0,45.0823,45.1287,45.0823,45.1133,615304.0
2017-03-28 11:30:00,58.29,58.31,58.26,58.28,134392.0,45.1133,45.1287,45.09,45.1055,134392.0
2017-03-28 12:00:00,58.27,58.29,58.22,58.23,193655.0,45.0978,45.1133,45.0591,45.0668,193655.0
2017-03-28 12:30:00,58.23,58.24,58.19,58.21,160617.0,45.0668,45.0746,45.0359,45.0513,160617.0
2017-03-28 13:00:00,58.21,58.25,58.21,58.23,207954.0,45.0513,45.0823,45.0513,45.0668,207954.0
2017-03-28 13:30:00,58.23,58.26,58.2,58.24,220342.0,45.0668,45.09,45.0436,45.0746,220342.0
2017-03-28 14:00:00,58.25,58.25,58.16,58.22,336605.0,45.0823,45.0823,45.0127,45.0591,336605.0
2017-03-28 14:30:00,58.21,58.26,58.19,58.19,268863.0,45.0513,45.09,45.0359,45.0359,268863.0
2017-03-28 15:00:00,58.19,58.23,58.18,58.23,284130.0,45.0359,45.0668,45.0281,45.0668,284130.0
2017-03-28 15:30:00,58.23,58.27,58.22,58.26,309134.0,45.0668,45.0978,45.0591,45.09,309134.0
2017-03-29 09:30:00,57.99,58.04,57.95,58.04,195679.0,44.8811,44.9198,44.8501,44.9198,195679.0
2017-03-29 10:00:00,58.05,58.05,58.0,58.04,255962.0,44.9275,44.9275,44.8888,44.9198,255962.0
2017-03-29 10:30:00,58.04,58.13,58.04,58.09,176147.0,44.9198,44.9894,44.9198,44.9585,176147.0
2017-03-29 11:00:00,58.08,58.12,58.06,58.11,195553.0,44.9507,44.9817,44.9353,44.974,195553.0
2017-03-29 11:30:00,58.11,58.14,58.03,58.07,217565.0,44.974,44.9972,44.912,44.943,217565.0
2017-03-29 12:00:00,58.07,58.09,58.06,58.09,199008.0,44.943,44.9585,44.9353,44.9585,199008.0
2017-03-29 12:30:00,58.09,58.1,58.06,58.07,228819.0,44.9585,44.9662,44.9353,44.943,228819.0
2017-03-29 13:00:00,58.07,58.15,58.06,58.15,124822.0,44.943,45.0049,44.9353,45.0049,124822.0
2017-03-29 13:30:00,58.15,58.19,58.14,58.17,230673.0,45.0049,45.0359,44.9972,45.0204,230673.0
2017-03-29 14:00:00,58.16,58.18,58.14,58.17,217037.0,45.0127,45.0281,44.9972,45.0204,217037.0
2017-03-29 14:30:00,58.17,58.2,58.16,58.2,185502.0,45.0204,45.0436,45.0127,45.0436,185502.0
2017-03-29 15:00:00,58.21,58.23,58.2,58.22,357428.0,45.0513,45.0668,45.0436,45.0591,357428.0
2017-03-29 15:30:00,58.22,58.25,58.18,58.25,957317.0,45.0591,45.0823,45.0281,45.0823,957317.0
2017-03-30 09:30:00,58.09,58.13,58.07,58.09,153070.0,44.9585,44.9894,44.943,44.9585,153070.0
2017-03-30 10:00:00,58.08,58.15,58.08,58.11,221378.0,44.9507,45.0049,44.9507,44.974,221378.0
2017-03-30 10:30:00,58.1,58.18,58.09,58.17,147741.0,44.9662,45.0281,44.9585,45.0204,147741.0
2017-03-30 11:00:00,58.19,58.2,58.17,58.19,171352.0,45.0359,45.0436,45.0204,45.0359,171352.0
2017-03-30 11:30:00,58.19,58.2,58.13,58.13,137379.0,45.0359,45.0436,44.9894,44.9894,137379.0
2017-03-30 12:00:00,58.14,58.17,58.13,58.17,154628.0,44.9972,45.0204,44.9894,45.0204,154628.0
2017-03-30 12:30:00,58.17,58.17,58.07,58.08,124176.0,45.0204,45.0204,44.943,44.9507,124176.0
2017-03-30 13:00:00,58.08,58.1,58.05,58.09,245172.0,44.9507,44.9662,44.9275,44.9585,245172.0
2017-03-30 13:30:00,58.08,58.1,58.06,58.07,141938.0,44.9507,44.9662,44.9353,44.943,141938.0
2017-03-30 14:00:00,58.07,58.1,58.06,58.09,186821.0,44.943,44.9662,44.9353,44.9585,186821.0
2017-03-30 14:30:00,58.09,58.1,58.04,58.05,176518.0,44.9585,44.9662,44.9198,44.9275,176518.0
2017-03-30 15:00:00,58.05,58.07,58.03,58.04,142014.0,44.9275,44.943,44.912,44.9198,142014.0
2017-03-30 15:30:00,58.03,58.04,58.0,58.02,389678.0,44.912,44.9198,44.8888,44.9043,389678.0
2017-03-31 09:30:00,57.81,57.83,57.76,57.82,404340.0,44.7418,44.7572,44.7031,44.7495,404340.0
2017-03-31 10:00:00,57.79,57.81,57.75,57.77,113895.0,44.7263,44.7418,44.6953,44.7108,113895.0
2017-03-31 10:30:00,57.78,57.91,57.77,57.89,205083.0,44.7186,44.8192,44.7108,44.8037,205083.0
2017-03-31 11:00:00,57.89,57.98,57.85,57.94,576437.0,44.8037,44.8733,44.7727,44.8424,576437.0
2017-03-31 11:30:00,57.95,57.97,57.91,57.97,403069.0,44.8501,44.8656,44.8192,44.8656,403069.0
2017-03-31 12:00:00,57.97,58.03,57.95,58.01,106813.0,44.8656,44.912,44.8501,44.8966,106813.0
2017-03-31 12:30:00,58.01,58.04,58.0,58.02,242924.0,44.8966,44.9198,44.8888,44.9043,242924.0
2017-03-31 13:00:00,58.03,58.03,58.0,58.03,126004.0,44.912,44.912,44.8888,44.912,126004.0
2017-03-31 13:30:00,58.04,58.04,57.98,57.99,180650.0,44.9198,44.9198,44.8733,44.8811,180650.0
2017-03-31 14:00:00,57.99,58.02,57.95,58.0,169961.0,44.8811,44.9043,44.8501,44.8888,169961.0
2017-03-31 14:30:00,58.0,58.01,57.97,57.98,167358.0,44.8888,44.8966,44.8656,44.8733,167358.0
2017-03-31 15:00:00,57.99,58.0,57.97,57.97,226505.0,44.8811,44.8888,44.8656,44.8656,226505.0
2017-03-31 15:30:00,57.97,58.03,57.92,57.94,965590.0,44.8656,44.912,44.8269,44.8424,965590.0
2017-04-03 09:30:00,57.9,57.93,57.83,57.83,162553.0,44.8114,44.8346,44.7572,44.7572,162553.0
2017-04-03 10:00:00,57.83,57.87,57.78,57.86,242004.0,44.7572,44.7882,44.7186,44.7805,242004.0
2017-04-03 10:30:00,57.86,57.87,57.68,57.69,256614.0,44.7805,44.7882,44.6412,44.6489,256614.0
2017-04-03 11:00:00,57.69,57.7,57.63,57.67,700128.0,44.6489,44.6566,44.6025,44.6334,700128.0
2017-04-03 11:30:00,57.69,57.69,57.58,57.58,301297.0,44.6489,44.6489,44.5638,44.5638,301297.0
2017-04-03 12:00:00,57.58,57.65,57.5,57.65,287232.0,44.5638,44.6179,44.5018,44.6179,287232.0
2017-04-03 12:30:00,57.64,57.69,57.63,57.69,175730.0,44.6102,44.6489,44.6025,44.6489,175730.0
2017-04-03 13:00:00,57.68,57.73,57.66,57.7,151718.0,44.6412,44.6799,44.6257,44.6566,151718.0
2017-04-03 13:30:00,57.7,57.71,57.66,57.7,186063.0,44.6566,44.6644,44.6257,44.6566,186063.0
2017-04-03 14:00:00,57.69,57.73,57.67,57.73,183932.0,44.6489,44.6799,44.6334,44.6799,183932.0
2017-04-03 14:30:00,57.73,57.8,57.72,57.79,392059.0,44.6799,44.734,44.6721,44.7263,392059.0
2017-04-03 15:00:00,57.79,57.84,57.77,57.83,178144.0,44.7263,44.765,44.7108,44.7572,178144.0
2017-04-03 15:30:00,57.83,57.9,57.81,57.89,798184.0,44.7572,44.8114,44.7418,44.8037,798184.0
2017-04-04 09:30:00,57.68,57.7,57.62,57.63,260498.0,44.6412,44.6566,44.5947,44.6025,260498.0
2017-04-04 10:00:00,57.64,57.65,57.57,57.64,266929.0,44.6102,44.6179,44.556,44.6102,266929.0
2017-04-04 10:30:00,57.64,57.72,57.63,57.7,68339.0,44.6102,44.6721,44.6025,44.6566,68339.0
2017-04-04 11:00:00,57.69,57.78,57.68,57.74,185778.0,44.6489,44.7186,44.6412,44.6876,185778.0
2017-04-04 11:30:00,57.74,57.83,57.73,57.8,174131.0,44.6876,44.7572,44.6799,44.734,174131.0
2017-04-04 12:00:00,57.8,57.81,57.76,57.77,156359.0,44.734,44.7418,44.7031,44.7108,156359.0
2017-04-04 12:30:00,57.77,57.79,57.73,57.74,100792.0,44.7108,44.7263,44.6799,44.6876,100792.0
2017-04-04 13:00:00,57.75,57.78,57.73,57.75,186422.0,44.6953,44.7186,44.6799,44.6953,186422.0
2017-04-04 13:30:00,57.74,57.81,57.74,57.81,592648.0,44.6876,44.7418,44.6876,44.7418,592648.0
2017-04-04 14:00:00,57.8,57.83,57.8,57.82,355253.0,44.734,44.7572,44.734,44.7495,355253.0
2017-04-04 14:30:00,57.83,57.84,57.82,57.82,307288.0,44.7572,44.765,44.7495,44.7495,307288.0
2017-04-04 15:00:00,57.82,57.83,57.81,57.82,308988.0,44.7495,44.7572,44.7418,44.7495,308988.0
2017-04-04 15:30:00,57.82,57.87,57.81,57.86,497503.0,44.7495,44.7882,44.7418,44.7805,497503.0
2017-04-05 09:30:00,57.85,57.89,57.82,57.88,591630.0,44.7727,44.8037,44.7495,44.7959,591630.0
2017-04-05 10:00:00,57.88,57.98,57.88,57.96,184372.0,44.7959,44.8733,44.7959,44.8579,184372.0
2017-04-05 10:30:00,57.95,57.95,57.89,57.91,334276.0,44.8501,44.8501,44.8037,44.8192,334276.0
2017-04-05 11:00:00,57.9,57.91,57.76,57.76,343515.0,44.8114,44.8192,44.7031,44.7031,343515.0
2017-04-05 11:30:00,57.76,57.81,57.74,57.8,345733.0,44.7031,44.7418,44.6876,44.734,345733.0
2017-04-05 12:00:00,57.8,57.81,57.78,57.8,152961.0,44.734,44.7418,44.7186,44.734,152961.0
2017-04-05 12:30:00,57.81,57.82,57.79,57.8,362937.0,44.7418,44.7495,44.7263,44.734,362937.0
2017-04-05 13:00:00,57.81,57.85,57.8,57.82,283063.0,44.7418,44.7727,44.734,44.7495,283063.0
2017-04-05 13:30:00,57.82,57.83,57.8,57.81,508716.0,44.7495,44.7572,44.734,44.7418,508716.0
2017-04-05 14:00:00,57.8,57.83,57.71,57.8,487241.0,44.734,44.7572,44.6644,44.734,487241.0
2017-04-05 14:30:00,57.8,57.83,57.74,57.76,404702.0,44.734,44.7572,44.6876,44.7031,404702.0
2017-04-05 15:00:00,57.76,57.8,57.63,57.68,589182.0,44.7031,44.734,44.6025,44.6412,589182.0
2017-04-05 15:30:00,57.68,57.68,57.58,57.59,1090296.0,44.6412,44.6412,44.5638,44.5715,1090296.0
2017-04-06 09:30:00,57.6,57.62,57.53,57.61,551944.0,44.5792,44.5947,44.5251,44.587,551944.0
2017-04-06 10:00:00,57.61,57.68,57.58,57.67,3703808.0,44.587,44.6412,44.5638,44.6334,3703808.0
2017-04-06 10:30:00,57.68,57.7,57.63,57.65,1092581.0,44.6412,44.6566,44.6025,44.6179,1092581.0
2017-04-06 11:00:00,57.66,57.69,57.64,57.68,968766.0,44.6257,44.6489,44.6102,44.6412,968766.0
2017-04-06 11:30:00,57.68,57.69,57.6,57.6,600318.0,44.6412,44.6489,44.5792,44.5792,600318.0
2017-04-06 12:00:00,57.61,57.62,57.59,57.6,367658.0,44.587,44.5947,44.5715,44.5792,367658.0
2017-04-06 12:30:00,57.61,57.61,57.54,57.57,257188.0,44.587,44.587,44.5328,44.556,257188.0
2017-04-06 13:00:00,57.56,57.61,57.56,57.6,232501.0,44.5483,44.587,44.5483,44.5792,232501.0
2017-04-06 13:30:00,57.6,57.61,57.58,57.58,230551.0,44.5792,44.587,44.5638,44.5638,230551.0
2017-04-06 14:00:00,57.59,57.59,57.54,57.54,168609.0,44.5715,44.5715,44.5328,44.5328,168609.0
2017-04-06 14:30:00,57.54,57.57,57.5,57.51,412598.0,44.5328,44.556,44.5018,44.5096,412598.0
2017-04-06 15:00:00,57.51,57.57,57.5,57.55,433482.0,44.5096,44.556,44.5018,44.5405,433482.0
2017-04-06 15:30:00,57.54,57.61,57.52,57.61,551250.0,44.5328,44.587,44.5173,44.587,551250.0
2017-04-07 09:30:00,57.5,57.61,57.5,57.51,197395.0,44.5018,44.587,44.5018,44.5096,197395.0
2017-04-07 10:00:00,57.52,57.6,57.5,57.58,202775.0,44.5173,44.5792,44.5018,44.5638,202775.0
2017-04-07 10:30:00,57.59,57.59,57.53,57.55,155816.0,44.5715,44.5715,44.5251,44.5405,155816.0
2017-04-07 11:00:00,57.55,57.64,57.53,57.6,183904.0,44.5405,44.6102,44.5251,44.5792,183904.0
2017-04-07 11:30:00,57.6,57.64,57.59,57.61,121736.0,44.5792,44.6102,44.5715,44.587,121736.0
2017-04-07 12:00:00,57.61,57.66,57.61,57.62,137958.0,44.587,44.6257,44.587,44.5947,137958.0
2017-04-07 12:30:00,57.63,57.63,57.57,57.58,169109.0,44.6025,44.6025,44.556,44.5638,169109.0
2017-04-07 13:00:00,57.58,57.59,57.54,57.59,166996.0,44.5638,44.5715,44.5328,44.5715,166996.0
2017-04-07 13:30:00,57.59,57.63,57.58,57.59,223838.0,44.5715,44.6025,44.5638,44.5715,223838.0
2017-04-07 14:00:00,57.59,57.62,57.59,57.59,191366.0,44.5715,44.5947,44.5715,44.5715,191366.0
2017-04-07 14:30:00,57.6,57.61,57.53,57.54,311005.0,44.5792,44.587,44.5251,44.5328,311005.0
2017-04-07 15:00:00,57.54,57.57,57.53,57.55,145298.0,44.5328,44.556,44.5251,44.5405,145298.0
2017-04-07 15:30:00,57.55,57.58,57.53,57.56,537299.0,44.5405,44.5638,44.5251,44.5483,537299.0
2017-04-10 09:30:00,57.5,57.53,57.47,57.51,144618.0,44.5018,44.5251,44.4786,44.5096,144618.0
2017-04-10 10:00:00,57.52,57.54,57.5,57.52,1027197.0,44.5173,44.5328,44.5018,44.5173,1027197.0
2017-04-10 10:30:00,57.53,57.6,57.52,57.55,151442.0,44.5251,44.5792,44.5173,44.5405,151442.0
2017-04-10 11:00:00,57.56,57.6,57.54,57.59,295462.0,44.5483,44.5792,44.5328,44.5715,295462.0
2017-04-10 11:30:00,57.6,57.6,57.47,57.51,164481.0,44.5792,44.5792,44.4786,44.5096,164481.0
2017-04-10 12:00:00,57.51,57.51,57.45,57.49,137051.0,44.5096,44.5096,44.4631,44.4941,137051.0
2017-04-10 12:30:00,57.48,57.57,57.47,57.56,172234.0,44.4864,44.556,44.4786,44.5483,172234.0
2017-04-10 13:00:00,57.55,57.58,57.54,57.56,68444.0,44.5405,44.5638,44.5328,44.5483,68444.0
2017-04-10 13:30:00,57.56,57.59,57.56,57.57,125279.0,44.5483,44.5715,44.5483,44.556,125279.0
2017-04-10 14:00:00,57.57,57.58,57.53,57.55,182179.0,44.556,44.5638,44.5251,44.5405,182179.0
2017-04-10 14:30:00,57.54,57.58,57.53,57.56,288924.0,44.5328,44.5638,44.5251,44.5483,288924.0
2017-04-10 15:00:00,57.57,57.58,57.5,57.53,189993.0,44.556,44.5638,44.5018,44.5251,189993.0
2017-04-10 15:30:00,57.53,57.54,57.49,57.5,483311.0,44.5251,44.5328,44.4941,44.5018,483311.0
2017-04-11 09:30:00,57.75,57.77,57.62,57.67,250710.0,44.6953,44.7108,44.5947,44.6334,250710.0
2017-04-11 10:00:00,57.66,57.69,57.56,57.6,187770.0,44.6257,44.6489,44.5483,44.5792,187770.0
2017-04-11 10:30:00,57.6,57.6,57.41,57.51,625649.0,44.5792,44.5792,44.4322,44.5096,625649.0
2017-04-11 11:00:00,57.51,57.65,57.5,57.65,329074.0,44.5096,44.6179,44.5018,44.6179,329074.0
2017-04-11 11:30:00,57.65,57.7,57.63,57.68,297283.0,44.6179,44.6566,44.6025,44.6412,297283.0
2017-04-11 12:00:00,57.67,57.75,57.64,57.74,261931.0,44.6334,44.6953,44.6102,44.6876,261931.0
2017-04-11 12:30:00,57.75,57.77,57.71,57.75,127153.0,44.6953,44.7108,44.6644,44.6953,127153.0
2017-04-11 13:00:00,57.75,57.79,57.71,57.73,189153.0,44.6953,44.7263,44.6644,44.6799,189153.0
2017-04-11 13:30:00,57.72,57.76,57.69,57.73,193433.0,44.6721,44.7031,44.6489,44.6799,193433.0
2017-04-11 14:00:00,57.73,57.74,57.68,57.72,490186.0,44.6799,44.6876,44.6412,44.6721,490186.0
2017-04-11 14:30:00,57.72,57.76,57.7,57.75,595958.0,44.6721,44.7031,44.6566,44.6953,595958.0
2017-04-11 15:00:00,57.74,57.74,57.67,57.69,545245.0,44.6876,44.6876,44.6334,44.6489,545245.0
2017-04-11 15:30:00,57.69,57.8,57.68,57.8,1564588.0,44.6489,44.734,44.6412,44.734,1564588.0
2017-04-12 09:30:00,57.7,57.71,57.62,57.67,355521.0,44.6566,44.6644,44.5947,44.6334,355521.0
2017-04-12 10:00:00,57.67,57.69,57.62,57.66,588314.0,44.6334,44.6489,44.5947,44.6257,588314.0
2017-04-12 10:30:00,57.66,57.7,57.63,57.65,661669.0,44.6257,44.6566,44.6025,44.6179,661669.0
2017-04-12 11:00:00,57.66,57.71,57.64,57.69,695296.0,44.6257,44.6644,44.6102,44.6489,695296.0
2017-04-12 11:30:00,57.69,57.7,57.57,57.6,565773.0,44.6489,44.6566,44.556,44.5792,565773.0
2017-04-12 12:00:00,57.6,57.62,57.58,57.59,483702.0,44.5792,44.5947,44.5638,44.5715,483702.0
2017-04-12 12:30:00,57.59,57.62,57.57,57.59,598575.0,44.5715,44.5947,44.556,44.5715,598575.0
2017-04-12 13:00:00,57.58,57.63,57.54,57.54,750432.0,44.5638,44.6025,44.5328,44.5328,750432.0
2017-04-12 13:30:00,57.54,57.61,57.52,57.61,653423.0,44.5328,44.587,44.5173,44.587,653423.0
2017-04-12 14:00:00,57.61,57.62,57.59,57.61,738808.0,44.587,44.5947,44.5715,44.587,738808.0
2017-04-12 14:30:00,57.61,57.63,57.57,57.6,680651.0,44.587,44.6025,44.556,44.5792,680651.0
2017-04-12 15:00:00,57.6,57.79,57.59,57.75,596672.0,44.5792,44.7263,44.5715,44.6953,596672.0
2017-04-12 15:30:00,57.75,57.8,57.73,57.75,787985.0,44.6953,44.734,44.6799,44.6953,787985.0
2017-04-13 09:30:00,57.51,57.54,57.45,57.52,346209.0,44.5096,44.5328,44.4631,44.5173,346209.0
2017-04-13 10:00:00,57.52,57.55,57.5,57.51,150248.0,44.5173,44.5405,44.5018,44.5096,150248.0
2017-04-13 10:30:00,57.51,57.57,57.5,57.54,175948.0,44.5096,44.556,44.5018,44.5328,175948.0
2017-04-13 11:00:00,57.54,57.58,57.52,57.55,138185.0,44.5328,44.5638,44.5173,44.5405,138185.0
2017-04-13 11:30:00,57.55,57.56,57.53,57.55,138221.0,44.5405,44.5483,44.5251,44.5405,138221.0
2017-04-13 12:00:00,57.55,57.55,57.46,57.48,331050.0,44.5405,44.5405,44.4709,44.4864,331050.0
2017-04-13 12:30:00,57.48,57.49,57.42,57.44,356340.0,44.4864,44.4941,44.4399,44.4554,356340.0
2017-04-13 13:00:00,57.45,57.45,57.36,57.41,246860.0,44.4631,44.4631,44.3935,44.4322,246860.0
2017-04-13 13:30:00,57.41,57.43,57.37,57.37,502254.0,44.4322,44.4477,44.4012,44.4012,502254.0
2017-04-13 14:00:00,57.38,57.45,57.37,57.44,265680.0,44.409,44.4631,44.4012,44.4554,265680.0
2017-04-13 14:30:00,57.44,57.45,57.42,57.44,176449.0,44.4554,44.4631,44.4399,44.4554,176449.0
2017-04-13 15:00:00,57.44,57.45,57.38,57.4,298660.0,44.4554,44.4631,44.409,44.4245,298660.0
2017-04-13 15:30:00,57.4,57.43,57.35,57.39,581402.0,44.4245,44.4477,44.3858,44.4167,581402.0
2017-04-17 09:30:00,57.68,57.75,57.6,57.67,353993.0,44.6412,44.6953,44.5792,44.6334,353993.0
2017-04-17 10:00:00,57.67,57.77,57.67,57.72,223966.0,44.6334,44.7108,44.6334,44.6721,223966.0
2017-04-17 10:30:00,57.73,57.76,57.68,57.74,270190.0,44.6799,44.7031,44.6412,44.6876,270190.0
2017-04-17 11:00:00,57.75,57.76,57.74,57.75,232871.0,44.6953,44.7031,44.6876,44.6953,232871.0
2017-04-17 11:30:00,57.74,57.76,57.68,57.68,205516.0,44.6876,44.7031,44.6412,44.6412,205516.0
2017-04-17 12:00:00,57.68,57.73,57.68,57.72,334649.0,44.6412,44.6799,44.6412,44.6721,334649.0
2017-04-17 12:30:00,57.72,57.74,57.69,57.7,178690.0,44.6721,44.6876,44.6489,44.6566,178690.0
2017-04-17 13:00:00,57.7,57.73,57.69,57.72,72815.0,44.6566,44.6799,44.6489,44.6721,72815.0
2017-04-17 13:30:00,57.72,57.73,57.71,57.72,49708.0,44.6721,44.6799,44.6644,44.6721,49708.0
2017-04-17 14:00:00,57.72,57.74,57.7,57.7,306875.0,44.6721,44.6876,44.6566,44.6566,306875.0
2017-04-17 14:30:00,57.71,57.73,57.67,57.68,306266.0,44.6644,44.6799,44.6334,44.6412,306266.0
2017-04-17 15:00:00,57.68,57.75,57.67,57.74,158464.0,44.6412,44.6953,44.6334,44.6876,158464.0
2017-04-17 15:30:00,57.74,57.79,57.72,57.78,746006.0,44.6876,44.7263,44.6721,44.7186,746006.0
2017-04-18 09:30:00,57.41,57.47,57.36,57.47,351765.0,44.4322,44.4786,44.3935,44.4786,351765.0
2017-04-18 10:00:00,57.47,57.48,57.39,57.4,301693.0,44.4786,44.4864,44.4167,44.4245,301693.0
2017-04-18 10:30:00,57.41,57.44,57.38,57.4,341261.0,44.4322,44.4554,44.409,44.4245,341261.0
2017-04-18 11:00:00,57.4,57.48,57.39,57.44,297818.0,44.4245,44.4864,44.4167,44.4554,297818.0
2017-04-18 11:30:00,57.43,57.44,57.28,57.28,558974.0,44.4477,44.4554,44.3316,44.3316,558974.0
2017-04-18 12:00:00,57.29,57.31,57.23,57.27,302302.0,44.3393,44.3548,44.2929,44.3238,302302.0
2017-04-18 12:30:00,57.27,57.28,57.25,57.26,242736.0,44.3238,44.3316,44.3084,44.3161,242736.0
2017-04-18 13:00:00,57.26,57.31,57.26,57.31,201356.0,44.3161,44.3548,44.3161,44.3548,201356.0
2017-04-18 13:30:00,57.32,57.47,57.3,57.42,1133845.0,44.3625,44.4786,44.3471,44.4399,1133845.0
2017-04-18 14:00:00,57.41,57.47,57.41,57.46,207553.0,44.4322,44.4786,44.4322,44.4709,207553.0
2017-04-18 14:30:00,57.46,57.49,57.44,57.46,556640.0,44.4709,44.4941,44.4554,44.4709,556640.0
2017-04-18 15:00:00,57.46,57.49,57.45,57.47,549295.0,44.4709,44.4941,44.4631,44.4786,549295.0
2017-04-18 15:30:00,57.47,57.52,57.46,57.52,895672.0,44.4786,44.5173,44.4709,44.5173,895672.0
2017-04-19 09:30:00,57.62,57.65,57.58,57.62,174288.0,44.5947,44.6179,44.5638,44.5947,174288.0
2017-04-19 10:00:00,57.62,57.63,57.53,57.56,288321.0,44.5947,44.6025,44.5251,44.5483,288321.0
2017-04-19 10:30:00,57.57,57.6,57.52,57.53,90885.0,44.556,44.5792,44.5173,44.5251,90885.0
2017-04-19 11:00:00,57.53,57.57,57.52,57.55,109885.0,44.5251,44.556,44.5173,44.5405,109885.0
2017-04-19 11:30:00,57.54,57.56,57.48,57.48,106562.0,44.5328,44.5483,44.4864,44.4864,106562.0
2017-04-19 12:00:00,57.49,57.49,57.44,57.45,109759.0,44.4941,44.4941,44.4554,44.4631,109759.0
2017-04-19 12:30:00,57.45,57.47,57.44,57.47,73340.0,44.4631,44.4786,44.4554,44.4786,73340.0
2017-04-19 13:00:00,57.46,57.47,57.41,57.43,142201.0,44.4709,44.4786,44.4322,44.4477,142201.0
2017-04-19 13:30:00,57.43,57.45,57.41,57.43,92065.0,44.4477,44.4631,44.4322,44.4477,92065.0
2017-04-19 14:00:00,57.43,57.44,57.37,57.43,270733.0,44.4477,44.4554,44.4012,44.4477,270733.0
2017-04-19 14:30:00,57.43,57.43,57.35,57.38,247888.0,44.4477,44.4477,44.3858,44.409,247888.0
2017-04-19 15:00:00,57.38,57.39,57.32,57.32,317130.0,44.409,44.4167,44.3625,44.3625,317130.0
2017-04-19 15:30:00,57.31,57.34,57.28,57.34,565500.0,44.3548,44.378,44.3316,44.378,565500.0
2017-04-20 09:30:00,57.81,57.84,57.79,57.8,180875.0,44.7418,44.765,44.7263,44.734,180875.0
2017-04-20 10:00:00,57.8,57.89,57.8,57.84,191058.0,44.734,44.8037,44.734,44.765,191058.0
2017-04-20 10:30:00,57.84,57.93,57.83,57.92,271175.0,44.765,44.8346,44.7572,44.8269,271175.0
2017-04-20 11:00:00,57.92,57.93,57.85,57.89,206033.0,44.8269,44.8346,44.7727,44.8037,206033.0
2017-04-20 11:30:00,57.89,57.92,57.85,57.86,359168.0,44.8037,44.8269,44.7727,44.7805,359168.0
2017-04-20 12:00:00,57.87,57.88,57.83,57.85,119206.0,44.7882,44.7959,44.7572,44.7727,119206.0
2017-04-20 12:30:00,57.85,57.88,57.84,57.85,171045.0,44.7727,44.7959,44.765,44.7727,171045.0
2017-04-20 13:00:00,57.86,57.87,57.82,57.86,124617.0,44.7805,44.7882,44.7495,44.7805,124617.0
2017-04-20 13:30:00,57.86,57.87,57.84,57.86,250691.0,44.7805,44.7882,44.765,44.7805,250691.0
2017-04-20 14:00:00,57.86,57.87,57.84,57.84,106995.0,44.7805,44.7882,44.765,44.765,106995.0
2017-04-20 14:30:00,57.85,57.87,57.83,57.85,256971.0,44.7727,44.7882,44.7572,44.7727,256971.0
2017-04-20 15:00:00,57.85,57.85,57.78,57.8,373302.0,44.7727,44.7727,44.7186,44.734,373302.0
2017-04-20 15:30:00,57.8,57.82,57.78,57.8,627335.0,44.734,44.7495,44.7186,44.734,627335.0
2017-04-21 09:30:00,57.78,57.8,57.72,57.75,119757.0,44.7186,44.734,44.6721,44.6953,119757.0
2017-04-21 10:00:00,57.75,57.8,57.72,57.78,156336.0,44.6953,44.734,44.6721,44.7186,156336.0
2017-04-21 10:30:00,57.78,57.78,57.72,57.74,193621.0,44.7186,44.7186,44.6721,44.6876,193621.0
2017-04-21 11:00:00,57.73,57.76,57.68,57.75,311170.0,44.6799,44.7031,44.6412,44.6953,311170.0
2017-04-21 11:30:00,57.75,57.77,57.72,57.76,186073.0,44.6953,44.7108,44.6721,44.7031,186073.0
2017-04-21 12:00:00,57.76,57.78,57.74,57.74,189209.0,44.7031,44.7186,44.6876,44.6876,189209.0
2017-04-21 12:30:00,57.75,57.76,57.72,57.75,81555.0,44.6953,44.7031,44.6721,44.6953,81555.0
2017-04-21 13:00:00,57.75,57.76,57.69,57.74,239250.0,44.6953,44.7031,44.6489,44.6876,239250.0
2017-04-21 13:30:00,57.73,57.78,57.71,57.78,259017.0,44.6799,44.7186,44.6644,44.7186,259017.0
2017-04-21 14:00:00,57.77,57.78,57.73,57.77,210808.0,44.7108,44.7186,44.6799,44.7108,210808.0
2017-04-21 14:30:00,57.77,57.79,57.74,57.75,340146.0,44.7108,44.7263,44.6876,44.6953,340146.0
2017-04-21 15:00:00,57.75,57.76,57.72,57.74,285554.0,44.6953,44.7031,44.6721,44.6876,285554.0
2017-04-21 15:30:00,57.73,57.84,57.72,57.81,360246.0,44.6799,44.765,44.6721,44.7418,360246.0
2017-04-24 09:30:00,59.12,59.13,59.05,59.13,209074.0,45.7556,45.7634,45.7015,45.7634,209074.0
2017-04-24 10:00:00,59.13,59.19,59.12,59.15,204487.0,45.7634,45.8098,45.7556,45.7789,204487.0
2017-04-24 10:30:00,59.15,59.15,59.08,59.13,110840.0,45.7789,45.7789,45.7247,45.7634,110840.0
2017-04-24 11:00:00,59.13,59.18,59.12,59.15,240133.0,45.7634,45.8021,45.7556,45.7789,240133.0
2017-04-24 11:30:00,59.14,59.18,59.1,59.1,91284.0,45.7711,45.8021,45.7402,45.7402,91284.0
2017-04-24 12:00:00,59.11,59.15,59.09,59.13,140840.0,45.7479,45.7789,45.7324,45.7634,140840.0
2017-04-24 12:30:00,59.13,59.15,59.08,59.12,152517.0,45.7634,45.7789,45.7247,45.7556,152517.0
2017-04-24 13:00:00,59.12,59.17,59.12,59.17,53100.0,45.7556,45.7943,45.7556,45.7943,53100.0
2017-04-24 13:30:00,59.17,59.19,59.17,59.19,84136.0,45.7943,45.8098,45.7943,45.8098,84136.0
2017-04-24 14:00:00,59.19,59.21,59.17,59.18,130119.0,45.8098,45.8253,45.7943,45.8021,130119.0
2017-04-24 14:30:00,59.19,59.22,59.18,59.2,222909.0,45.8098,45.833,45.8021,45.8176,222909.0
2017-04-24 15:00:00,59.2,59.25,59.19,59.25,220578.0,45.8176,45.8563,45.8098,45.8563,220578.0
2017-04-24 15:30:00,59.25,59.27,59.22,59.23,337844.0,45.8563,45.8717,45.833,45.8408,337844.0
2017-04-25 09:30:00,59.52,59.57,59.46,59.57,2083204.0,46.0652,46.1039,46.0188,46.1039,2083204.0
2017-04-25 10:00:00,59.56,59.63,59.52,59.6,260430.0,46.0962,46.1503,46.0652,46.1271,260430.0
2017-04-25 10:30:00,59.61,59.61,59.57,59.6,150911.0,46.1349,46.1349,46.1039,46.1271,150911.0
2017-04-25 11:00:00,59.6,59.64,59.58,59.63,214800.0,46.1271,46.1581,46.1117,46.1503,214800.0
2017-04-25 11:30:00,59.63,59.65,59.59,59.64,197360.0,46.1503,46.1658,46.1194,46.1581,197360.0
2017-04-25 12:00:00,59.65,59.66,59.63,59.65,104555.0,46.1658,46.1736,46.1503,46.1658,104555.0
2017-04-25 12:30:00,59.65,59.66,59.63,59.66,101668.0,46.1658,46.1736,46.1503,46.1736,101668.0
2017-04-25 13:00:00,59.66,59.69,59.65,59.66,119785.0,46.1736,46.1968,46.1658,46.1736,119785.0
2017-04-25 13:30:00,59.66,59.67,59.65,59.66,113251.0,46.1736,46.1813,46.1658,46.1736,113251.0
2017-04-25 14:00:00,59.66,59.66,59.64,59.66,154289.0,46.1736,46.1736,46.1581,46.1736,154289.0
2017-04-25 14:30:00,59.66,59.68,59.64,59.67,203186.0,46.1736,46.189,46.1581,46.1813,203186.0
2017-04-25 15:00:00,59.67,59.7,59.66,59.67,340952.0,46.1813,46.2045,46.1736,46.1813,340952.0
2017-04-25 15:30:00,59.68,59.68,59.63,59.63,467739.0,46.189,46.189,46.1503,46.1503,467739.0
2017-04-26 09:30:00,59.48,59.58,59.48,59.58,1515990.0,46.0343,46.1117,46.0343,46.1117,1515990.0
2017-04-26 10:00:00,59.58,59.63,59.56,59.61,491388.0,46.1117,46.1503,46.0962,46.1349,491388.0
2017-04-26 10:30:00,59.62,59.68,59.62,59.64,413143.0,46.1426,46.189,46.1426,46.1581,413143.0
2017-04-26 11:00:00,59.64,59.66,59.6,59.63,181348.0,46.1581,46.1736,46.1271,46.1503,181348.0
2017-04-26 11:30:00,59.62,59.63,59.5,59.53,1761961.0,46.1426,46.1503,46.0497,46.073,1761961.0
2017-04-26 12:00:00,59.52,59.56,59.52,59.54,174298.0,46.0652,46.0962,46.0652,46.0807,174298.0
2017-04-26 12:30:00,59.54,59.56,59.51,59.55,191511.0,46.0807,46.0962,46.0575,46.0884,191511.0
2017-04-26 13:00:00,59.55,59.57,59.53,59.54,93079.0,46.0884,46.1039,46.073,46.0807,93079.0
2017-04-26 13:30:00,59.55,59.6,59.52,59.6,188356.0,46.0884,46.1271,46.0652,46.1271,188356.0
2017-04-26 14:00:00,59.59,59.67,59.58,59.63,381924.0,46.1194,46.1813,46.1117,46.1503,381924.0
2017-04-26 14:30:00,59.64,59.65,59.58,59.59,362423.0,46.1581,46.1658,46.1117,46.1194,362423.0
2017-04-26 15:00:00,59.6,59.61,59.57,59.57,335850.0,46.1271,46.1349,46.1039,46.1039,335850.0
2017-04-26 15:30:00,59.58,59.58,59.5,59.5,451173.0,46.1117,46.1117,46.0497,46.0497,451173.0
2017-04-27 09:30:00,59.61,59.61,59.46,59.53,165919.0,46.1349,46.1349,46.0188,46.073,165919.0
2017-04-27 10:00:00,59.54,59.55,59.48,59.5,137825.0,46.0807,46.0884,46.0343,46.0497,137825.0
2017-04-27 10:30:00,59.51,59.55,59.49,59.51,130181.0,46.0575,46.0884,46.042,46.0575,130181.0
2017-04-27 11:00:00,59.51,59.54,59.48,59.5,174945.0,46.0575,46.0807,46.0343,46.0497,174945.0
2017-04-27 11:30:00,59.51,59.52,59.47,59.48,82171.0,46.0575,46.0652,46.0265,46.0343,82171.0
2017-04-27 12:00:00,59.48,59.52,59.47,59.5,53833.0,46.0343,46.0652,46.0265,46.0497,53833.0
2017-04-27 12:30:00,59.5,59.61,59.49,59.61,93423.0,46.0497,46.1349,46.042,46.1349,93423.0
2017-04-27 13:00:00,59.61,59.62,59.58,59.59,182293.0,46.1349,46.1426,46.1117,46.1194,182293.0
2017-04-27 13:30:00,59.59,59.61,59.58,59.61,222693.0,46.1194,46.1349,46.1117,46.1349,222693.0
2017-04-27 14:00:00,59.6,59.64,59.6,59.63,605821.0,46.1271,46.1581,46.1271,46.1503,605821.0
2017-04-27 14:30:00,59.63,59.64,59.61,59.63,162587.0,46.1503,46.1581,46.1349,46.1503,162587.0
2017-04-27 15:00:00,59.62,59.63,59.59,59.62,148979.0,46.1426,46.1503,46.1194,46.1426,148979.0
2017-04-27 15:30:00,59.62,59.63,59.58,59.61,531004.0,46.1426,46.1503,46.1117,46.1349,531004.0
2017-04-28 09:30:00,59.64,59.64,59.58,59.64,190336.0,46.1581,46.1581,46.1117,46.1581,190336.0
2017-04-28 10:00:00,59.63,59.64,59.57,59.59,266385.0,46.1503,46.1581,46.1039,46.1194,266385.0
2017-04-28 10:30:00,59.6,59.64,59.57,59.58,250004.0,46.1271,46.1581,46.1039,46.1117,250004.0
2017-04-28 11:00:00,59.59,59.64,59.55,59.6,218636.0,46.1194,46.1581,46.0884,46.1271,218636.0
2017-04-28 11:30:00,59.61,59.61,59.52,59.53,150443.0,46.1349,46.1349,46.0652,46.073,150443.0
2017-04-28 12:00:00,59.53,59.56,59.53,59.55,119044.0,46.073,46.0962,46.073,46.0884,119044.0
2017-04-28 12:30:00,59.55,59.57,59.54,59.57,180179.0,46.0884,46.1039,46.0807,46.1039,180179.0
2017-04-28 13:00:00,59.57,59.6,59.55,59.6,93680.0,46.1039,46.1271,46.0884,46.1271,93680.0
2017-04-28 13:30:00,59.6,59.6,59.58,59.59,83493.0,46.1271,46.1271,46.1117,46.1194,83493.0
2017-04-28 14:00:00,59.58,59.59,59.56,59.56,191502.0,46.1117,46.1194,46.0962,46.0962,191502.0
2017-04-28 14:30:00,59.56,59.57,59.56,59.56,222982.0,46.0962,46.1039,46.0962,46.0962,222982.0
2017-04-28 15:00:00,59.55,59.59,59.55,59.58,243523.0,46.0884,46.1194,46.0884,46.1117,243523.0
2017-04-28 15:30:00,59.57,59.58,59.52,59.53,791624.0,46.1039,46.1117,46.0652,46.073,791624.0
2017-05-01 09:30:00,59.88,59.88,59.7,59.73,274271.0,46.3438,46.3438,46.2045,46.2277,274271.0
2017-05-01 10:00:00,59.73,59.76,59.72,59.75,99990.0,46.2277,46.251,46.22,46.2432,99990.0
2017-05-01 10:30:00,59.76,59.8,59.75,59.8,368199.0,46.251,46.2819,46.2432,46.2819,368199.0
2017-05-01 11:00:00,59.8,59.8,59.77,59.78,353902.0,46.2819,46.2819,46.2587,46.2664,353902.0
2017-05-01 11:30:00,59.77,59.81,59.77,59.79,440938.0,46.2587,46.2897,46.2587,46.2742,440938.0
2017-05-01 12:00:00,59.79,59.79,59.74,59.79,84733.0,46.2742,46.2742,46.2355,46.2742,84733.0
2017-05-01 12:30:00,59.79,59.82,59.75,59.78,221044.0,46.2742,46.2974,46.2432,46.2664,221044.0
2017-05-01 13:00:00,59.78,59.82,59.76,59.8,270220.0,46.2664,46.2974,46.251,46.2819,270220.0
2017-05-01 13:30:00,59.8,59.87,59.8,59.87,348263.0,46.2819,46.3361,46.2819,46.3361,348263.0
2017-05-01 14:00:00,59.87,59.89,59.85,59.87,287342.0,46.3361,46.3516,46.3206,46.3361,287342.0
2017-05-01 14:30:00,59.87,59.87,59.85,59.86,412658.0,46.3361,46.3361,46.3206,46.3284,412658.0
2017-05-01 15:00:00,59.86,59.88,59.85,59.85,203719.0,46.3284,46.3438,46.3206,46.3206,203719.0
2017-05-01 15:30:00,59.86,59.89,59.77,59.77,486805.0,46.3284,46.3516,46.2587,46.2587,486805.0
2017-05-02 09:30:00,59.99,60.04,59.96,59.97,288553.0,46.429,46.4677,46.4058,46.4135,288553.0
2017-05-02 10:00:00,59.96,59.97,59.93,59.96,156183.0,46.4058,46.4135,46.3825,46.4058,156183.0
2017-05-02 10:30:00,59.96,59.99,59.94,59.98,400597.0,46.4058,46.429,46.3903,46.4212,400597.0
2017-05-02 11:00:00,59.97,60.01,59.94,60.01,239638.0,46.4135,46.4444,46.3903,46.4444,239638.0
2017-05-02 11:30:00,60.01,60.06,59.96,60.05,276805.0,46.4444,46.4831,46.4058,46.4754,276805.0
2017-05-02 12:00:00,60.06,60.11,60.05,60.1,156909.0,46.4831,46.5218,46.4754,46.5141,156909.0
2017-05-02 12:30:00,60.1,60.11,60.09,60.09,171912.0,46.5141,46.5218,46.5064,46.5064,171912.0
2017-05-02 13:00:00,60.09,60.1,60.06,60.07,545875.0,46.5064,46.5141,46.4831,46.4909,545875.0
2017-05-02 13:30:00,60.06,60.08,60.05,60.08,122838.0,46.4831,46.4986,46.4754,46.4986,122838.0
2017-05-02 14:00:00,60.08,60.11,60.07,60.09,196978.0,46.4986,46.5218,46.4909,46.5064,196978.0
2017-05-02 14:30:00,60.09,60.12,60.08,60.11,375433.0,46.5064,46.5296,46.4986,46.5218,375433.0
2017-05-02 15:00:00,60.11,60.12,60.09,60.11,327419.0,46.5218,46.5296,46.5064,46.5218,327419.0
2017-05-02 15:30:00,60.11,60.15,60.1,60.14,484810.0,46.5218,46.5528,46.5141,46.5451,484810.0
2017-05-03 09:30:00,59.93,59.95,59.91,59.92,576380.0,46.3825,46.398,46.3671,46.3748,576380.0
2017-05-03 10:00:00,59.93,59.95,59.89,59.94,185692.0,46.3825,46.398,46.3516,46.3903,185692.0
2017-05-03 10:30:00,59.93,59.94,59.82,59.85,139082.0,46.3825,46.3903,46.2974,46.3206,139082.0
2017-05-03 11:00:00,59.85,59.94,59.82,59.92,422616.0,46.3206,46.3903,46.2974,46.3748,422616.0
2017-05-03 11:30:00,59.93,59.99,59.92,59.99,159193.0,46.3825,46.429,46.3748,46.429,159193.0
2017-05-03 12:00:00,59.98,60.01,59.98,60.0,199554.0,46.4212,46.4444,46.4212,46.4367,199554.0
2017-05-03 12:30:00,60.0,60.01,59.98,60.01,217337.0,46.4367,46.4444,46.4212,46.4444,217337.0
2017-05-03 13:00:00,60.01,60.02,59.97,59.97,174301.0,46.4444,46.4522,46.4135,46.4135,174301.0
2017-05-03 13:30:00,59.98,60.02,59.95,59.98,347489.0,46.4212,46.4522,46.398,46.4212,347489.0
2017-05-03 14:00:00,59.98,60.03,59.89,59.92,178473.0,46.4212,46.4599,46.3516,46.3748,178473.0
2017-05-03 14:30:00,59.91,60.01,59.91,60.01,242054.0,46.3671,46.4444,46.3671,46.4444,242054.0
2017-05-03 15:00:00,60.01,60.04,59.94,59.95,376396.0,46.4444,46.4677,46.3903,46.398,376396.0
2017-05-03 15:30:00,59.94,59.99,59.93,59.95,677813.0,46.3903,46.429,46.3825,46.398,677813.0
2017-05-04 09:30:00,60.16,60.17,60.1,60.13,167732.0,46.5605,46.5683,46.5141,46.5373,167732.0
2017-05-04 10:00:00,60.14,60.22,60.12,60.22,175945.0,46.5451,46.607,46.5296,46.607,175945.0
2017-05-04 10:30:00,60.22,60.26,60.19,60.24,359366.0,46.607,46.6379,46.5838,46.6225,359366.0
2017-05-04 11:00:00,60.23,60.29,60.21,60.28,135629.0,46.6147,46.6612,46.5992,46.6534,135629.0
2017-05-04 11:30:00,60.28,60.39,60.27,60.33,178023.0,46.6534,46.7385,46.6457,46.6921,178023.0
2017-05-04 12:00:00,60.33,60.36,60.29,60.31,167236.0,46.6921,46.7153,46.6612,46.6766,167236.0
2017-05-04 12:30:00,60.32,60.39,60.3,60.39,143102.0,46.6844,46.7385,46.6689,46.7385,143102.0
2017-05-04 13:00:00,60.39,60.41,60.35,60.36,79233.0,46.7385,46.754,46.7076,46.7153,79233.0
2017-05-04 13:30:00,60.36,60.39,60.34,60.36,152580.0,46.7153,46.7385,46.6999,46.7153,152580.0
2017-05-04 14:00:00,60.36,60.42,60.35,60.41,141986.0,46.7153,46.7618,46.7076,46.754,141986.0
2017-05-04 14:30:00,60.41,60.44,60.4,60.41,162346.0,46.754,46.7772,46.7463,46.754,162346.0
2017-05-04 15:00:00,60.41,60.47,60.4,60.46,351143.0,46.754,46.8005,46.7463,46.7927,351143.0
2017-05-04 15:30:00,60.47,60.51,60.46,60.51,305386.0,46.8005,46.8314,46.7927,46.8314,305386.0
2017-05-05 09:30:00,60.56,60.62,60.53,60.61,147643.0,46.8701,46.9166,46.8469,46.9088,147643.0
2017-05-05 10:00:00,60.62,60.68,60.62,60.67,195495.0,46.9166,46.963,46.9166,46.9553,195495.0
2017-05-05 10:30:00,60.67,60.73,60.63,60.72,85352.0,46.9553,47.0017,46.9243,46.9939,85352.0
2017-05-05 11:00:00,60.73,60.77,60.71,60.76,186411.0,47.0017,47.0326,46.9862,47.0249,186411.0
2017-05-05 11:30:00,60.76,60.86,60.76,60.85,79848.0,47.0249,47.1023,47.0249,47.0946,79848.0
2017-05-05 12:00:00,60.85,60.93,60.84,60.9,91624.0,47.0946,47.1565,47.0868,47.1333,91624.0
2017-05-05 12:30:00,60.9,60.93,60.86,60.92,110344.0,47.1333,47.1565,47.1023,47.1487,110344.0
2017-05-05 13:00:00,60.93,60.93,60.89,60.91,141616.0,47.1565,47.1565,47.1255,47.141,141616.0
2017-05-05 13:30:00,60.92,60.96,60.91,60.96,126373.0,47.1487,47.1797,47.141,47.1797,126373.0
2017-05-05 14:00:00,60.96,60.97,60.91,60.93,115383.0,47.1797,47.1874,47.141,47.1565,115383.0
2017-05-05 14:30:00,60.94,60.98,60.93,60.97,189679.0,47.1642,47.1952,47.1565,47.1874,189679.0
2017-05-05 15:00:00,60.98,61.01,60.95,61.01,260416.0,47.1952,47.2184,47.172,47.2184,260416.0
2017-05-05 15:30:00,61.01,61.14,61.0,61.13,680560.0,47.2184,47.319,47.2107,47.3113,680560.0
2017-05-08 09:30:00,60.72,60.72,60.65,60.66,186318.0,46.9939,46.9939,46.9398,46.9475,186318.0
2017-05-08 10:00:00,60.66,60.7,60.64,60.66,268133.0,46.9475,46.9785,46.932,46.9475,268133.0
2017-05-08 10:30:00,60.66,60.7,60.65,60.68,2018827.0,46.9475,46.9785,46.9398,46.963,2018827.0
2017-05-08 11:00:00,60.67,60.68,60.59,60.6,470623.0,46.9553,46.963,46.8933,46.9011,470623.0
2017-05-08 11:30:00,60.6,60.67,60.59,60.66,506438.0,46.9011,46.9553,46.8933,46.9475,506438.0
2017-05-08 12:00:00,60.67,60.68,60.64,60.65,202138.0,46.9553,46.963,46.932,46.9398,202138.0
2017-05-08 12:30:00,60.66,60.68,60.63,60.67,966754.0,46.9475,46.963,46.9243,46.9553,966754.0
2017-05-08 13:00:00,60.67,60.68,60.65,60.66,451202.0,46.9553,46.963,46.9398,46.9475,451202.0
2017-05-08 13:30:00,60.66,60.66,60.63,60.65,515920.0,46.9475,46.9475,46.9243,46.9398,515920.0
2017-05-08 14:00:00,60.65,60.66,60.63,60.65,425078.0,46.9398,46.9475,46.9243,46.9398,425078.0
2017-05-08 14:30:00,60.65,60.68,60.64,60.67,558145.0,46.9398,46.963,46.932,46.9553,558145.0
2017-05-08 15:00:00,60.66,60.68,60.64,60.67,640388.0,46.9475,46.963,46.932,46.9553,640388.0
2017-05-08 15:30:00,60.67,60.69,60.65,60.69,1118578.0,46.9553,46.9707,46.9398,46.9707,1118578.0
2017-05-09 09:30:00,60.64,60.66,60.59,60.64,267022.0,46.932,46.9475,46.8933,46.932,267022.0
2017-05-09 10:00:00,60.65,60.67,60.61,60.64,238069.0,46.9398,46.9553,46.9088,46.932,238069.0
2017-05-09 10:30:00,60.64,60.68,60.61,60.66,164490.0,46.932,46.963,46.9088,46.9475,164490.0
2017-05-09 11:00:00,60.67,60.67,60.61,60.64,243449.0,46.9553,46.9553,46.9088,46.932,243449.0
2017-05-09 11:30:00,60.64,60.65,60.57,60.58,914196.0,46.932,46.9398,46.8779,46.8856,914196.0
2017-05-09 12:00:00,60.59,60.61,60.54,60.55,348650.0,46.8933,46.9088,46.8546,46.8624,348650.0
2017-05-09 12:30:00,60.55,60.59,60.53,60.58,338936.0,46.8624,46.8933,46.8469,46.8856,338936.0
2017-05-09 13:00:00,60.58,60.59,60.49,60.51,164261.0,46.8856,46.8933,46.8159,46.8314,164261.0
2017-05-09 13:30:00,60.51,60.56,60.5,60.55,102766.0,46.8314,46.8701,46.8237,46.8624,102766.0
2017-05-09 14:00:00,60.55,60.56,60.5,60.51,177001.0,46.8624,46.8701,46.8237,46.8314,177001.0
2017-05-09 14:30:00,60.51,60.51,60.47,60.5,540011.0,46.8314,46.8314,46.8005,46.8237,540011.0
2017-05-09 15:00:00,60.5,60.53,60.49,60.53,245852.0,46.8237,46.8469,46.8159,46.8469,245852.0
2017-05-09 15:30:00,60.53,60.58,60.46,60.58,451834.0,46.8469,46.8856,46.7927,46.8856,451834.0
2017-05-10 09:30:00,60.6,60.63,60.54,60.59,162988.0,46.9011,46.9243,46.8546,46.8933,162988.0
2017-05-10 10:00:00,60.59,60.63,60.58,60.59,263264.0,46.8933,46.9243,46.8856,46.8933,263264.0
2017-05-10 10:30:00,60.59,60.62,60.57,60.58,129273.0,46.8933,46.9166,46.8779,46.8856,129273.0
2017-05-10 11:00:00,60.58,60.6,60.55,60.58,334007.0,46.8856,46.9011,46.8624,46.8856,334007.0
2017-05-10 11:30:00,60.58,60.62,60.56,60.61,238642.0,46.8856,46.9166,46.8701,46.9088,238642.0
2017-05-10 12:00:00,60.62,60.63,60.59,60.63,98954.0,46.9166,46.9243,46.8933,46.9243,98954.0
2017-05-10 12:30:00,60.63,60.63,60.6,60.61,161905.0,46.9243,46.9243,46.9011,46.9088,161905.0
2017-05-10 13:00:00,60.61,60.62,60.59,60.6,56177.0,46.9088,46.9166,46.8933,46.9011,56177.0
2017-05-10 13:30:00,60.59,60.61,60.56,60.58,154207.0,46.8933,46.9088,46.8701,46.8856,154207.0
2017-05-10 14:00:00,60.58,60.58,60.53,60.55,126844.0,46.8856,46.8856,46.8469,46.8624,126844.0
2017-05-10 14:30:00,60.56,60.6,60.55,60.59,199964.0,46.8701,46.9011,46.8624,46.8933,199964.0
2017-05-10 15:00:00,60.59,60.63,60.58,60.61,196107.0,46.8933,46.9243,46.8856,46.9088,196107.0
2017-05-10 15:30:00,60.61,60.65,60.58,60.65,280116.0,46.9088,46.9398,46.8856,46.9398,280116.0
2017-05-11 09:30:00,60.42,60.43,60.28,60.31,619170.0,46.7618,46.7695,46.6534,46.6766,619170.0
2017-05-11 10:00:00,60.3,60.38,60.27,60.32,430632.0,46.6689,46.7308,46.6457,46.6844,430632.0
2017-05-11 10:30:00,60.32,60.36,60.28,60.36,322832.0,46.6844,46.7153,46.6534,46.7153,322832.0
2017-05-11 11:00:00,60.36,60.38,60.34,60.37,255002.0,46.7153,46.7308,46.6999,46.7231,255002.0
2017-05-11 11:30:00,60.38,60.42,60.36,60.42,131639.0,46.7308,46.7618,46.7153,46.7618,131639.0
2017-05-11 12:00:00,60.41,60.47,60.41,60.47,99534.0,46.754,46.8005,46.754,46.8005,99534.0
2017-05-11 12:30:00,60.47,60.48,60.42,60.43,152564.0,46.8005,46.8082,46.7618,46.7695,152564.0
2017-05-11 13:00:00,60.44,60.49,60.42,60.45,123672.0,46.7772,46.8159,46.7618,46.785,123672.0
2017-05-11 13:30:00,60.44,60.47,60.43,60.47,76181.0,46.7772,46.8005,46.7695,46.8005,76181.0
2017-05-11 14:00:00,60.47,60.5,60.43,60.48,205541.0,46.8005,46.8237,46.7695,46.8082,205541.0
2017-05-11 14:30:00,60.48,60.49,60.45,60.46,154304.0,46.8082,46.8159,46.785,46.7927,154304.0
2017-05-11 15:00:00,60.47,60.48,60.46,60.48,220548.0,46.8005,46.8082,46.7927,46.8082,220548.0
2017-05-11 15:30:00,60.48,60.51,60.47,60.51,565815.0,46.8082,46.8314,46.8005,46.8314,565815.0
2017-05-12 09:30:00,60.56,60.63,60.56,60.62,207032.0,46.8701,46.9243,46.8701,46.9166,207032.0
2017-05-12 10:00:00,60.61,60.63,60.54,60.55,290367.0,46.9088,46.9243,46.8546,46.8624,290367.0
2017-05-12 10:30:00,60.56,60.62,60.55,60.62,135747.0,46.8701,46.9166,46.8624,46.9166,135747.0
2017-05-12 11:00:00,60.61,60.68,60.6,60.68,172143.0,46.9088,46.963,46.9011,46.963,172143.0
2017-05-12 11:30:00,60.69,60.76,60.68,60.73,279459.0,46.9707,47.0249,46.963,47.0017,279459.0
2017-05-12 12:00:00,60.73,60.74,60.68,60.69,163028.0,47.0017,47.0094,46.963,46.9707,163028.0
2017-05-12 12:30:00,60.69,60.71,60.67,60.67,274076.0,46.9707,46.9862,46.9553,46.9553,274076.0
2017-05-12 13:00:00,60.68,60.69,60.67,60.68,171218.0,46.963,46.9707,46.9553,46.963,171218.0
2017-05-12 13:30:00,60.68,60.71,60.66,60.71,198614.0,46.963,46.9862,46.9475,46.9862,198614.0
2017-05-12 14:00:00,60.71,60.73,60.69,60.7,188468.0,46.9862,47.0017,46.9707,46.9785,188468.0
2017-05-12 14:30:00,60.7,60.73,60.69,60.73,263891.0,46.9785,47.0017,46.9707,47.0017,263891.0
2017-05-12 15:00:00,60.74,60.75,60.72,60.73,129766.0,47.0094,47.0172,46.9939,47.0017,129766.0
2017-05-12 15:30:00,60.73,60.79,60.71,60.79,514850.0,47.0017,47.0481,46.9862,47.0481,514850.0
2017-05-15 09:30:00,60.97,61.01,60.92,60.99,759118.0,47.1874,47.2184,47.1487,47.2029,759118.0
2017-05-15 10:00:00,60.99,61.01,60.97,61.0,215727.0,47.2029,47.2184,47.1874,47.2107,215727.0
2017-05-15 10:30:00,61.01,61.02,60.98,61.02,136879.0,47.2184,47.2261,47.1952,47.2261,136879.0
2017-05-15 11:00:00,61.02,61.06,61.01,61.02,131751.0,47.2261,47.2571,47.2184,47.2261,131751.0
2017-05-15 11:30:00,61.03,61.07,61.02,61.07,133958.0,47.2339,47.2648,47.2261,47.2648,133958.0
2017-05-15 12:00:00,61.07,61.07,61.03,61.03,239759.0,47.2648,47.2648,47.2339,47.2339,239759.0
2017-05-15 12:30:00,61.04,61.06,61.02,61.05,125836.0,47.2416,47.2571,47.2261,47.2494,125836.0
2017-05-15 13:00:00,61.05,61.06,61.03,61.05,177850.0,47.2494,47.2571,47.2339,47.2494,177850.0
2017-05-15 13:30:00,61.05,61.06,61.02,61.03,271208.0,47.2494,47.2571,47.2261,47.2339,271208.0
2017-05-15 14:00:00,61.03,61.03,61.0,61.0,199110.0,47.2339,47.2339,47.2107,47.2107,199110.0
2017-05-15 14:30:00,61.01,61.04,61.0,61.03,247150.0,47.2184,47.2416,47.2107,47.2339,247150.0
2017-05-15 15:00:00,61.03,61.06,61.03,61.06,225661.0,47.2339,47.2571,47.2339,47.2571,225661.0
2017-05-15 15:30:00,61.06,61.09,61.04,61.06,440065.0,47.2571,47.2803,47.2416,47.2571,440065.0
2017-05-16 09:30:00,61.46,61.47,61.41,61.46,144189.0,47.5667,47.5744,47.528,47.5667,144189.0
2017-05-16 10:00:00,61.46,61.47,61.37,61.37,146697.0,47.5667,47.5744,47.497,47.497,146697.0
2017-05-16 10:30:00,61.37,61.42,61.36,61.41,164828.0,47.497,47.5357,47.4893,47.528,164828.0
2017-05-16 11:00:00,61.4,61.4,61.36,61.38,330886.0,47.5202,47.5202,47.4893,47.5048,330886.0
2017-05-16 11:30:00,61.38,61.41,61.37,61.39,266366.0,47.5048,47.528,47.497,47.5125,266366.0
2017-05-16 12:00:00,61.39,61.43,61.38,61.43,140101.0,47.5125,47.5435,47.5048,47.5435,140101.0
2017-05-16 12:30:00,61.43,61.43,61.4,61.4,123409.0,47.5435,47.5435,47.5202,47.5202,123409.0
2017-05-16 13:00:00,61.41,61.41,61.38,61.4,121429.0,47.528,47.528,47.5048,47.5202,121429.0
2017-05-16 13:30:00,61.4,61.43,61.39,61.41,108579.0,47.5202,47.5435,47.5125,47.528,108579.0
2017-05-16 14:00:00,61.41,61.46,61.4,61.43,133752.0,47.528,47.5667,47.5202,47.5435,133752.0
2017-05-16 14:30:00,61.44,61.45,61.41,61.41,212739.0,47.5512,47.5589,47.528,47.528,212739.0
2017-05-16 15:00:00,61.42,61.48,61.41,61.47,424019.0,47.5357,47.5821,47.528,47.5744,424019.0
2017-05-16 15:30:00,61.48,61.48,61.45,61.46,565877.0,47.5821,47.5821,47.5589,47.5667,565877.0
2017-05-17 09:30:00,61.2,61.24,61.09,61.12,252105.0,47.3654,47.3964,47.2803,47.3035,252105.0
2017-05-17 10:00:00,61.13,61.21,61.1,61.16,386946.0,47.3113,47.3732,47.288,47.3345,386946.0
2017-05-17 10:30:00,61.16,61.2,60.98,60.99,735605.0,47.3345,47.3654,47.1952,47.2029,735605.0
2017-05-17 11:00:00,60.99,61.05,60.98,61.0,477035.0,47.2029,47.2494,47.1952,47.2107,477035.0
2017-05-17 11:30:00,61.0,61.06,60.99,61.04,190561.0,47.2107,47.2571,47.2029,47.2416,190561.0
2017-05-17 12:00:00,61.04,61.04,61.0,61.0,180279.0,47.2416,47.2416,47.2107,47.2107,180279.0
2017-05-17 12:30:00,61.0,61.04,60.99,61.01,106169.0,47.2107,47.2416,47.2029,47.2184,106169.0
2017-05-17 13:00:00,61.01,61.03,60.98,61.01,103965.0,47.2184,47.2339,47.1952,47.2184,103965.0
2017-05-17 13:30:00,61.01,61.01,60.96,60.98,156574.0,47.2184,47.2184,47.1797,47.1952,156574.0
2017-05-17 14:00:00,60.98,61.02,60.86,60.87,270953.0,47.1952,47.2261,47.1023,47.11,270953.0
2017-05-17 14:30:00,60.87,60.9,60.8,60.83,588663.0,47.11,47.1333,47.0559,47.0791,588663.0
2017-05-17 15:00:00,60.84,60.9,60.81,60.87,458190.0,47.0868,47.1333,47.0636,47.11,458190.0
2017-05-17 15:30:00,60.86,60.89,60.78,60.78,636656.0,47.1023,47.1255,47.0404,47.0404,636656.0
2017-05-18 09:30:00,60.64,60.7,60.58,60.64,659927.0,46.932,46.9785,46.8856,46.932,659927.0
2017-05-18 10:00:00,60.64,60.88,60.63,60.87,323764.0,46.932,47.1178,46.9243,47.11,323764.0
2017-05-18 10:30:00,60.87,60.92,60.82,60.84,432706.0,47.11,47.1487,47.0713,47.0868,432706.0
2017-05-18 11:00:00,60.85,60.92,60.84,60.88,160995.0,47.0946,47.1487,47.0868,47.1178,160995.0
2017-05-18 11:30:00,60.89,60.89,60.82,60.82,143244.0,47.1255,47.1255,47.0713,47.0713,143244.0
2017-05-18 12:00:00,60.82,60.87,60.78,60.86,352999.0,47.0713,47.11,47.0404,47.1023,352999.0
2017-05-18 12:30:00,60.86,60.89,60.81,60.85,131934.0,47.1023,47.1255,47.0636,47.0946,131934.0
2017-05-18 13:00:00,60.85,60.87,60.79,60.8,372936.0,47.0946,47.11,47.0481,47.0559,372936.0
2017-05-18 13:30:00,60.8,60.8,60.7,60.74,609576.0,47.0559,47.0559,46.9785,47.0094,609576.0
2017-05-18 14:00:00,60.74,60.88,60.74,60.87,166259.0,47.0094,47.1178,47.0094,47.11,166259.0
2017-05-18 14:30:00,60.88,60.92,60.86,60.88,235550.0,47.1178,47.1487,47.1023,47.1178,235550.0
2017-05-18 15:00:00,60.87,60.89,60.83,60.88,173577.0,47.11,47.1255,47.0791,47.1178,173577.0
2017-05-18 15:30:00,60.88,60.94,60.85,60.89,388428.0,47.1178,47.1642,47.0946,47.1255,388428.0
2017-05-19 09:30:00,61.35,61.43,61.32,61.4,178923.0,47.4815,47.5435,47.4583,47.5202,178923.0
2017-05-19 10:00:00,61.41,61.45,61.4,61.42,211734.0,47.528,47.5589,47.5202,47.5357,211734.0
2017-05-19 10:30:00,61.43,61.47,61.39,61.47,92875.0,47.5435,47.5744,47.5125,47.5744,92875.0
2017-05-19 11:00:00,61.47,61.51,61.44,61.48,141122.0,47.5744,47.6054,47.5512,47.5821,141122.0
2017-05-19 11:30:00,61.47,61.48,61.42,61.46,96621.0,47.5744,47.5821,47.5357,47.5667,96621.0
2017-05-19 12:00:00,61.45,61.5,61.45,61.49,180963.0,47.5589,47.5976,47.5589,47.5899,180963.0
2017-05-19 12:30:00,61.49,61.54,61.49,61.53,138218.0,47.5899,47.6286,47.5899,47.6208,138218.0
2017-05-19 13:00:00,61.52,61.56,61.51,61.55,109194.0,47.6131,47.6441,47.6054,47.6363,109194.0
2017-05-19 13:30:00,61.55,61.6,61.54,61.6,68946.0,47.6363,47.675,47.6286,47.675,68946.0
2017-05-19 14:00:00,61.6,61.61,61.57,61.6,165656.0,47.675,47.6828,47.6518,47.675,165656.0
2017-05-19 14:30:00,61.59,61.62,61.58,61.59,168599.0,47.6673,47.6905,47.6595,47.6673,168599.0
2017-05-19 15:00:00,61.59,61.59,61.52,61.52,379244.0,47.6673,47.6673,47.6131,47.6131,379244.0
2017-05-19 15:30:00,61.52,61.6,61.49,61.6,392563.0,47.6131,47.675,47.5899,47.675,392563.0
2017-05-22 09:30:00,61.73,61.79,61.7,61.78,155759.0,47.7756,47.8221,47.7524,47.8143,155759.0
2017-05-22 10:00:00,61.78,61.81,61.74,61.76,201232.0,47.8143,47.8376,47.7834,47.7989,201232.0
2017-05-22 10:30:00,61.77,61.77,61.7,61.72,1062939.0,47.8066,47.8066,47.7524,47.7679,1062939.0
2017-05-22 11:00:00,61.72,61.72,61.64,61.65,202883.0,47.7679,47.7679,47.706,47.7137,202883.0
2017-05-22 11:30:00,61.65,61.68,61.63,61.68,144679.0,47.7137,47.7369,47.6982,47.7369,144679.0
2017-05-22 12:00:00,61.68,61.72,61.67,61.7,67017.0,47.7369,47.7679,47.7292,47.7524,67017.0
2017-05-22 12:30:00,61.7,61.71,61.69,61.7,198744.0,47.7524,47.7602,47.7447,47.7524,198744.0
2017-05-22 13:00:00,61.7,61.73,61.69,61.73,152611.0,47.7524,47.7756,47.7447,47.7756,152611.0
2017-05-22 13:30:00,61.73,61.74,61.72,61.72,75925.0,47.7756,47.7834,47.7679,47.7679,75925.0
2017-05-22 14:00:00,61.72,61.74,61.71,61.74,120886.0,47.7679,47.7834,47.7602,47.7834,120886.0
2017-05-22 14:30:00,61.74,61.75,61.72,61.73,150655.0,47.7834,47.7911,47.7679,47.7756,150655.0
2017-05-22 15:00:00,61.72,61.73,61.71,61.71,171712.0,47.7679,47.7756,47.7602,47.7602,171712.0
2017-05-22 15:30:00,61.71,61.75,61.7,61.7,836093.0,47.7602,47.7911,47.7524,47.7524,836093.0
2017-05-23 09:30:00,61.87,61.88,61.76,61.78,94052.0,47.884,47.8917,47.7989,47.8143,94052.0
2017-05-23 10:00:00,61.78,61.79,61.72,61.77,457672.0,47.8143,47.8221,47.7679,47.8066,457672.0
2017-05-23 10:30:00,61.76,61.82,61.73,61.79,175558.0,47.7989,47.8453,47.7756,47.8221,175558.0
2017-05-23 11:00:00,61.8,61.9,61.79,61.87,128377.0,47.8298,47.9072,47.8221,47.884,128377.0
2017-05-23 11:30:00,61.87,61.89,61.73,61.75,474863.0,47.884,47.8995,47.7756,47.7911,474863.0
2017-05-23 12:00:00,61.74,61.79,61.67,61.69,128765.0,47.7834,47.8221,47.7292,47.7447,128765.0
2017-05-23 12:30:00,61.69,61.7,61.66,61.7,77570.0,47.7447,47.7524,47.7215,47.7524,77570.0
2017-05-23 13:00:00,61.7,61.75,61.69,61.73,251956.0,47.7524,47.7911,47.7447,47.7756,251956.0
2017-05-23 13:30:00,61.73,61.76,61.71,61.73,149175.0,47.7756,47.7989,47.7602,47.7756,149175.0
2017-05-23 14:00:00,61.73,61.74,61.71,61.72,104289.0,47.7756,47.7834,47.7602,47.7679,104289.0
2017-05-23 14:30:00,61.72,61.73,61.69,61.72,342637.0,47.7679,47.7756,47.7447,47.7679,342637.0
2017-05-23 15:00:00,61.73,61.73,61.67,61.68,224791.0,47.7756,47.7756,47.7292,47.7369,224791.0
2017-05-23 15:30:00,61.68,61.73,61.67,61.72,296043.0,47.7369,47.7756,47.7292,47.7679,296043.0
2017-05-24 09:30:00,61.62,61.62,61.54,61.61,168483.0,47.6905,47.6905,47.6286,47.6828,168483.0
2017-05-24 10:00:00,61.61,61.65,61.6,61.64,148478.0,47.6828,47.7137,47.675,47.706,148478.0
2017-05-24 10:30:00,61.63,61.65,61.57,61.58,392465.0,47.6982,47.7137,47.6518,47.6595,392465.0
2017-05-24 11:00:00,61.58,61.59,61.54,61.55,132666.0,47.6595,47.6673,47.6286,47.6363,132666.0
2017-05-24 11:30:00,61.56,61.58,61.54,61.56,220253.0,47.6441,47.6595,47.6286,47.6441,220253.0
2017-05-24 12:00:00,61.55,61.58,61.55,61.57,122059.0,47.6363,47.6595,47.6363,47.6518,122059.0
2017-05-24 12:30:00,61.57,61.59,61.57,61.58,170379.0,47.6518,47.6673,47.6518,47.6595,170379.0
2017-05-24 13:00:00,61.58,61.6,61.57,61.59,131862.0,47.6595,47.675,47.6518,47.6673,131862.0
2017-05-24 13:30:00,61.59,61.61,61.57,61.6,214244.0,47.6673,47.6828,47.6518,47.675,214244.0
2017-05-24 14:00:00,61.6,61.75,61.57,61.73,471623.0,47.675,47.7911,47.6518,47.7756,471623.0
2017-05-24 14:30:00,61.73,61.73,61.67,61.69,185838.0,47.7756,47.7756,47.7292,47.7447,185838.0
2017-05-24 15:00:00,61.7,61.75,61.68,61.73,207743.0,47.7524,47.7911,47.7369,47.7756,207743.0
2017-05-24 15:30:00,61.74,61.79,61.73,61.78,458694.0,47.7834,47.8221,47.7756,47.8143,458694.0
2017-05-25 09:30:00,61.8,61.88,61.76,61.84,288161.0,47.8298,47.8917,47.7989,47.8608,288161.0
2017-05-25 10:00:00,61.84,61.87,61.82,61.83,220731.0,47.8608,47.884,47.8453,47.853,220731.0
2017-05-25 10:30:00,61.84,61.85,61.8,61.8,248145.0,47.8608,47.8685,47.8298,47.8298,248145.0
2017-05-25 11:00:00,61.8,61.84,61.75,61.8,142607.0,47.8298,47.8608,47.7911,47.8298,142607.0
2017-05-25 11:30:00,61.8,61.83,61.7,61.72,142496.0,47.8298,47.853,47.7524,47.7679,142496.0
2017-05-25 12:00:00,61.72,61.77,61.71,61.76,155912.0,47.7679,47.8066,47.7602,47.7989,155912.0
2017-05-25 12:30:00,61.76,61.8,61.75,61.78,80843.0,47.7989,47.8298,47.7911,47.8143,80843.0
2017-05-25 13:00:00,61.78,61.79,61.72,61.73,131032.0,47.8143,47.8221,47.7679,47.7756,131032.0
2017-05-25 13:30:00,61.73,61.75,61.71,61.75,142944.0,47.7756,47.7911,47.7602,47.7911,142944.0
2017-05-25 14:00:00,61.75,61.75,61.72,61.72,164069.0,47.7911,47.7911,47.7679,47.7679,164069.0
2017-05-25 14:30:00,61.72,61.76,61.72,61.76,223639.0,47.7679,47.7989,47.7679,47.7989,223639.0
2017-05-25 15:00:00,61.75,61.78,61.74,61.77,204534.0,47.7911,47.8143,47.7834,47.8066,204534.0
2017-05-25 15:30:00,61.77,61.82,61.73,61.78,404138.0,47.8066,47.8453,47.7756,47.8143,404138.0
2017-05-26 09:30:00,61.48,61.5,61.42,61.47,177991.0,47.5821,47.5976,47.5357,47.5744,177991.0
2017-05-26 10:00:00,61.48,61.55,61.47,61.52,178215.0,47.5821,47.6363,47.5744,47.6131,178215.0
2017-05-26 10:30:00,61.53,61.55,61.49,61.51,287368.0,47.6208,47.6363,47.5899,47.6054,287368.0
2017-05-26 11:00:00,61.51,61.54,61.49,61.54,210242.0,47.6054,47.6286,47.5899,47.6286,210242.0
2017-05-26 11:30:00,61.53,61.54,61.46,61.47,95993.0,47.6208,47.6286,47.5667,47.5744,95993.0
2017-05-26 12:00:00,61.48,61.49,61.46,61.47,160696.0,47.5821,47.5899,47.5667,47.5744,160696.0
2017-05-26 12:30:00,61.47,61.52,61.45,61.52,53873.0,47.5744,47.6131,47.5589,47.6131,53873.0
2017-05-26 13:00:00,61.52,61.55,61.5,61.54,178047.0,47.6131,47.6363,47.5976,47.6286,178047.0
2017-05-26 13:30:00,61.54,61.54,61.51,61.52,80893.0,47.6286,47.6286,47.6054,47.6131,80893.0
2017-05-26 14:00:00,61.52,61.54,61.51,61.54,67975.0,47.6131,47.6286,47.6054,47.6286,67975.0
2017-05-26 14:30:00,61.54,61.55,61.52,61.54,182263.0,47.6286,47.6363,47.6131,47.6286,182263.0
2017-05-26 15:00:00,61.54,61.55,61.52,61.53,264746.0,47.6286,47.6363,47.6131,47.6208,264746.0
2017-05-26 15:30:00,61.54,61.59,61.53,61.59,288430.0,47.6286,47.6673,47.6208,47.6673,288430.0
2017-05-30 09:30:00,61.46,61.57,61.44,61.56,177410.0,47.5667,47.6518,47.5512,47.6441,177410.0
2017-05-30 10:00:00,61.57,61.6,61.47,61.5,233342.0,47.6518,47.675,47.5744,47.5976,233342.0
2017-05-30 10:30:00,61.51,61.55,61.5,61.51,144569.0,47.6054,47.6363,47.5976,47.6054,144569.0
2017-05-30 11:00:00,61.51,61.57,61.5,61.54,128890.0,47.6054,47.6518,47.5976,47.6286,128890.0
2017-05-30 11:30:00,61.54,61.58,61.53,61.55,155860.0,47.6286,47.6595,47.6208,47.6363,155860.0
2017-05-30 12:00:00,61.54,61.55,61.51,61.52,125767.0,47.6286,47.6363,47.6054,47.6131,125767.0
2017-05-30 12:30:00,61.53,61.54,61.51,61.53,56623.0,47.6208,47.6286,47.6054,47.6208,56623.0
2017-05-30 13:00:00,61.53,61.54,61.51,61.51,73108.0,47.6208,47.6286,47.6054,47.6054,73108.0
2017-05-30 13:30:00,61.52,61.54,61.51,61.53,138633.0,47.6131,47.6286,47.6054,47.6208,138633.0
2017-05-30 14:00:00,61.52,61.55,61.52,61.55,204653.0,47.6131,47.6363,47.6131,47.6363,204653.0
2017-05-30 14:30:00,61.55,61.56,61.53,61.55,300373.0,47.6363,47.6441,47.6208,47.6363,300373.0
2017-05-30 15:00:00,61.55,61.57,61.54,61.55,77911.0,47.6363,47.6518,47.6286,47.6363,77911.0
2017-05-30 15:30:00,61.55,61.56,61.51,61.55,284389.0,47.6363,47.6441,47.6054,47.6363,284389.0
2017-05-31 09:30:00,61.89,61.91,61.75,61.76,311214.0,47.8995,47.9149,47.7911,47.7989,311214.0
2017-05-31 10:00:00,61.76,61.76,61.63,61.71,493217.0,47.7989,47.7989,47.6982,47.7602,493217.0
2017-05-31 10:30:00,61.71,61.88,61.69,61.88,134953.0,47.7602,47.8917,47.7447,47.8917,134953.0
2017-05-31 11:00:00,61.89,61.9,61.69,61.69,288324.0,47.8995,47.9072,47.7447,47.7447,288324.0
2017-05-31 11:30:00,61.69,61.74,61.63,61.73,313191.0,47.7447,47.7834,47.6982,47.7756,313191.0
2017-05-31 12:00:00,61.73,61.75,61.7,61.71,199370.0,47.7756,47.7911,47.7524,47.7602,199370.0
2017-05-31 12:30:00,61.71,61.76,61.7,61.7,307891.0,47.7602,47.7989,47.7524,47.7524,307891.0
2017-05-31 13:00:00,61.71,61.76,61.69,61.7,151335.0,47.7602,47.7989,47.7447,47.7524,151335.0
2017-05-31 13:30:00,61.7,61.74,61.68,61.73,157075.0,47.7524,47.7834,47.7369,47.7756,157075.0
2017-05-31 14:00:00,61.72,61.73,61.64,61.68,242329.0,47.7679,47.7756,47.706,47.7369,242329.0
2017-05-31 14:30:00,61.69,61.74,61.68,61.72,342157.0,47.7447,47.7834,47.7369,47.7679,342157.0
2017-05-31 15:00:00,61.73,61.75,61.67,61.7,399840.0,47.7756,47.7911,47.7292,47.7524,399840.0
2017-05-31 15:30:00,61.7,61.71,61.63,61.63,1079487.0,47.7524,47.7602,47.6982,47.6982,1079487.0
2017-06-01 09:30:00,61.84,61.95,61.84,61.89,277266.0,47.8608,47.9459,47.8608,47.8995,277266.0
2017-06-01 10:00:00,61.9,61.95,61.85,61.89,271814.0,47.9072,47.9459,47.8685,47.8995,271814.0
2017-06-01 10:30:00,61.88,61.91,61.84,61.9,149422.0,47.8917,47.9149,47.8608,47.9072,149422.0
2017-06-01 11:00:00,61.91,61.94,61.89,61.93,194405.0,47.9149,47.9382,47.8995,47.9304,194405.0
2017-06-01 11:30:00,61.93,61.96,61.9,61.95,173494.0,47.9304,47.9536,47.9072,47.9459,173494.0
2017-06-01 12:00:00,61.95,61.97,61.93,61.97,208179.0,47.9459,47.9614,47.9304,47.9614,208179.0
2017-06-01 12:30:00,61.97,62.02,61.95,62.01,105571.0,47.9614,48.0001,47.9459,47.9923,105571.0
2017-06-01 13:00:00,62.01,62.06,62.0,62.06,673800.0,47.9923,48.031,47.9846,48.031,673800.0
2017-06-01 13:30:00,62.05,62.06,62.02,62.04,942174.0,48.0233,48.031,48.0001,48.0156,942174.0
2017-06-01 14:00:00,62.05,62.08,62.04,62.07,316654.0,48.0233,48.0465,48.0156,48.0388,316654.0
2017-06-01 14:30:00,62.07,62.08,62.05,62.05,277669.0,48.0388,48.0465,48.0233,48.0233,277669.0
2017-06-01 15:00:00,62.05,62.07,62.03,62.06,138947.0,48.0233,48.0388,48.0078,48.031,138947.0
2017-06-01 15:30:00,62.06,62.09,62.05,62.09,346493.0,48.031,48.0543,48.0233,48.0543,346493.0
2017-06-02 09:30:00,62.52,62.53,62.42,62.44,381175.0,48.3871,48.3948,48.3097,48.3251,381175.0
2017-06-02 10:00:00,62.44,62.49,62.42,62.47,210004.0,48.3251,48.3638,48.3097,48.3484,210004.0
2017-06-02 10:30:00,62.48,62.56,62.46,62.56,200193.0,48.3561,48.418,48.3406,48.418,200193.0
2017-06-02 11:00:00,62.56,62.56,62.53,62.55,148203.0,48.418,48.418,48.3948,48.4103,148203.0
2017-06-02 11:30:00,62.55,62.62,62.55,62.61,270031.0,48.4103,48.4644,48.4103,48.4567,270031.0
2017-06-02 12:00:00,62.61,62.66,62.59,62.64,249376.0,48.4567,48.4954,48.4412,48.4799,249376.0
2017-06-02 12:30:00,62.64,62.64,62.6,62.63,124286.0,48.4799,48.4799,48.449,48.4722,124286.0
2017-06-02 13:00:00,62.64,62.65,62.62,62.65,178648.0,48.4799,48.4877,48.4644,48.4877,178648.0
2017-06-02 13:30:00,62.65,62.67,62.64,62.67,162385.0,48.4877,48.5031,48.4799,48.5031,162385.0
2017-06-02 14:00:00,62.67,62.68,62.65,62.66,186271.0,48.5031,48.5109,48.4877,48.4954,186271.0
2017-06-02 14:30:00,62.66,62.68,62.65,62.68,174348.0,48.4954,48.5109,48.4877,48.5109,174348.0
2017-06-02 15:00:00,62.68,62.72,62.67,62.71,463461.0,48.5109,48.5418,48.5031,48.5341,463461.0
2017-06-02 15:30:00,62.72,62.75,62.7,62.74,718427.0,48.5418,48.5651,48.5264,48.5573,718427.0
2017-06-05 09:30:00,62.45,62.45,62.34,62.4,137882.0,48.3329,48.3329,48.2477,48.2942,137882.0
2017-06-05 10:00:00,62.4,62.45,62.39,62.44,130760.0,48.2942,48.3329,48.2864,48.3251,130760.0
2017-06-05 10:30:00,62.44,62.45,62.41,62.43,128623.0,48.3251,48.3329,48.3019,48.3174,128623.0
2017-06-05 11:00:00,62.43,62.43,62.36,62.37,78127.0,48.3174,48.3174,48.2632,48.271,78127.0
2017-06-05 11:30:00,62.37,62.4,62.34,62.4,79895.0,48.271,48.2942,48.2477,48.2942,79895.0
2017-06-05 12:00:00,62.39,62.42,62.38,62.42,188801.0,48.2864,48.3097,48.2787,48.3097,188801.0
2017-06-05 12:30:00,62.42,62.42,62.4,62.41,74921.0,48.3097,48.3097,48.2942,48.3019,74921.0
2017-06-05 13:00:00,62.42,62.47,62.41,62.46,82132.0,48.3097,48.3484,48.3019,48.3406,82132.0
2017-06-05 13:30:00,62.46,62.46,62.44,62.45,154578.0,48.3406,48.3406,48.3251,48.3329,154578.0
2017-06-05 14:00:00,62.45,62.45,62.41,62.42,147251.0,48.3329,48.3329,48.3019,48.3097,147251.0
2017-06-05 14:30:00,62.42,62.44,62.41,62.44,424165.0,48.3097,48.3251,48.3019,48.3251,424165.0
2017-06-05 15:00:00,62.44,62.44,62.41,62.43,149911.0,48.3251,48.3251,48.3019,48.3174,149911.0
2017-06-05 15:30:00,62.43,62.45,62.41,62.45,364223.0,48.3174,48.3329,48.3019,48.3329,364223.0
2017-06-06 09:30:00,62.16,62.24,62.11,62.22,228171.0,48.1084,48.1703,48.0697,48.1549,228171.0
2017-06-06 10:00:00,62.23,62.27,62.19,62.26,161856.0,48.1626,48.1936,48.1316,48.1858,161856.0
2017-06-06 10:30:00,62.25,62.26,62.19,62.2,490120.0,48.1781,48.1858,48.1316,48.1394,490120.0
2017-06-06 11:00:00,62.2,62.25,62.19,62.22,106234.0,48.1394,48.1781,48.1316,48.1549,106234.0
2017-06-06 11:30:00,62.22,62.27,62.22,62.25,205986.0,48.1549,48.1936,48.1549,48.1781,205986.0
2017-06-06 12:00:00,62.25,62.26,62.23,62.23,163605.0,48.1781,48.1858,48.1626,48.1626,163605.0
2017-06-06 12:30:00,62.24,62.25,62.22,62.22,85797.0,48.1703,48.1781,48.1549,48.1549,85797.0
2017-06-06 13:00:00,62.22,62.24,62.21,62.22,62437.0,48.1549,48.1703,48.1471,48.1549,62437.0
2017-06-06 13:30:00,62.21,62.22,62.17,62.21,118172.0,48.1471,48.1549,48.1162,48.1471,118172.0
2017-06-06 14:00:00,62.21,62.24,62.2,62.23,96747.0,48.1471,48.1703,48.1394,48.1626,96747.0
2017-06-06 14:30:00,62.23,62.25,62.21,62.23,336697.0,48.1626,48.1781,48.1471,48.1626,336697.0
2017-06-06 15:00:00,62.23,62.25,62.21,62.22,183265.0,48.1626,48.1781,48.1471,48.1549,183265.0
2017-06-06 15:30:00,62.22,62.24,62.18,62.23,537135.0,48.1549,48.1703,48.1239,48.1626,537135.0
2017-06-07 09:30:00,62.36,62.4,62.29,62.4,236781.0,48.2632,48.2942,48.209,48.2942,236781.0
2017-06-07 10:00:00,62.4,62.43,62.33,62.34,122868.0,48.2942,48.3174,48.24,48.2477,122868.0
2017-06-07 10:30:00,62.34,62.34,62.24,62.29,283482.0,48.2477,48.2477,48.1703,48.209,283482.0
2017-06-07 11:00:00,62.28,62.31,62.16,62.17,121568.0,48.2013,48.2245,48.1084,48.1162,121568.0
2017-06-07 11:30:00,62.17,62.19,62.1,62.12,148406.0,48.1162,48.1316,48.062,48.0775,148406.0
2017-06-07 12:00:00,62.13,62.13,62.06,62.08,135763.0,48.0852,48.0852,48.031,48.0465,135763.0
2017-06-07 12:30:00,62.07,62.14,62.07,62.13,186558.0,48.0388,48.093,48.0388,48.0852,186558.0
2017-06-07 13:00:00,62.14,62.18,62.13,62.17,189743.0,48.093,48.1239,48.0852,48.1162,189743.0
2017-06-07 13:30:00,62.17,62.21,62.16,62.19,196505.0,48.1162,48.1471,48.1084,48.1316,196505.0
2017-06-07 14:00:00,62.19,62.2,62.17,62.18,265771.0,48.1316,48.1394,48.1162,48.1239,265771.0
2017-06-07 14:30:00,62.18,62.21,62.17,62.2,537063.0,48.1239,48.1471,48.1162,48.1394,537063.0
2017-06-07 15:00:00,62.2,62.22,62.17,62.22,333880.0,48.1394,48.1549,48.1162,48.1549,333880.0
2017-06-07 15:30:00,62.22,62.29,62.2,62.28,579051.0,48.1549,48.209,48.1394,48.2013,579051.0
2017-06-08 09:30:00,62.04,62.04,61.93,61.97,192878.0,48.0156,48.0156,47.9304,47.9614,192878.0
2017-06-08 10:00:00,61.98,62.03,61.95,61.99,341289.0,47.9691,48.0078,47.9459,47.9769,341289.0
2017-06-08 10:30:00,61.99,62.06,61.99,62.02,351326.0,47.9769,48.031,47.9769,48.0001,351326.0
2017-06-08 11:00:00,62.03,62.08,62.03,62.05,105189.0,48.0078,48.0465,48.0078,48.0233,105189.0
2017-06-08 11:30:00,62.04,62.06,62.02,62.05,154407.0,48.0156,48.031,48.0001,48.0233,154407.0
2017-06-08 12:00:00,62.04,62.08,62.02,62.07,99680.0,48.0156,48.0465,48.0001,48.0388,99680.0
2017-06-08 12:30:00,62.07,62.12,62.07,62.12,76606.0,48.0388,48.0775,48.0388,48.0775,76606.0
2017-06-08 13:00:00,62.11,62.12,62.03,62.04,156228.0,48.0697,48.0775,48.0078,48.0156,156228.0
2017-06-08 13:30:00,62.04,62.1,62.03,62.1,117501.0,48.0156,48.062,48.0078,48.062,117501.0
2017-06-08 14:00:00,62.1,62.1,62.03,62.05,288451.0,48.062,48.062,48.0078,48.0233,288451.0
2017-06-08 14:30:00,62.04,62.07,62.02,62.06,219294.0,48.0156,48.0388,48.0001,48.031,219294.0
2017-06-08 15:00:00,62.06,62.1,62.05,62.1,268224.0,48.031,48.062,48.0233,48.062,268224.0
2017-06-08 15:30:00,62.1,62.16,62.07,62.16,567887.0,48.062,48.1084,48.0388,48.1084,567887.0
2017-06-09 09:30:00,61.82,61.87,61.74,61.85,201923.0,47.8453,47.884,47.7834,47.8685,201923.0
2017-06-09 10:00:00,61.86,61.94,61.85,61.94,320777.0,47.8762,47.9382,47.8685,47.9382,320777.0
2017-06-09 10:30:00,61.93,61.96,61.91,61.96,137466.0,47.9304,47.9536,47.9149,47.9536,137466.0
2017-06-09 11:00:00,61.96,62.01,61.95,61.98,197527.0,47.9536,47.9923,47.9459,47.9691,197527.0
2017-06-09 11:30:00,61.98,62.03,61.97,62.01,172209.0,47.9691,48.0078,47.9614,47.9923,172209.0
2017-06-09 12:00:00,62.01,62.02,61.95,61.97,115402.0,47.9923,48.0001,47.9459,47.9614,115402.0
2017-06-09 12:30:00,61.97,62.01,61.94,61.99,208065.0,47.9614,47.9923,47.9382,47.9769,208065.0
2017-06-09 13:00:00,62.0,62.02,61.94,61.96,173718.0,47.9846,48.0001,47.9382,47.9536,173718.0
2017-06-09 13:30:00,61.96,61.96,61.82,61.83,154050.0,47.9536,47.9536,47.8453,47.853,154050.0
2017-06-09 14:00:00,61.83,61.87,61.82,61.84,196111.0,47.853,47.884,47.8453,47.8608,196111.0
2017-06-09 14:30:00,61.84,61.85,61.66,61.66,347589.0,47.8608,47.8685,47.7215,47.7215,347589.0
2017-06-09 15:00:00,61.66,61.83,61.66,61.82,315422.0,47.7215,47.853,47.7215,47.8453,315422.0
2017-06-09 15:30:00,61.83,61.88,61.73,61.88,788385.0,47.853,47.8917,47.7756,47.8917,788385.0
2017-06-12 09:30:00,61.7,61.72,61.55,61.58,390407.0,47.7524,47.7679,47.6363,47.6595,390407.0
2017-06-12 10:00:00,61.58,61.61,61.54,61.58,408764.0,47.6595,47.6828,47.6286,47.6595,408764.0
2017-06-12 10:30:00,61.58,61.63,61.54,61.62,236547.0,47.6595,47.6982,47.6286,47.6905,236547.0
2017-06-12 11:00:00,61.62,61.67,61.59,61.61,182318.0,47.6905,47.7292,47.6673,47.6828,182318.0
2017-06-12 11:30:00,61.61,61.62,61.55,61.58,118280.0,47.6828,47.6905,47.6363,47.6595,118280.0
2017-06-12 12:00:00,61.58,61.59,61.54,61.57,312084.0,47.6595,47.6673,47.6286,47.6518,312084.0
2017-06-12 12:30:00,61.57,61.58,61.5,61.5,286823.0,47.6518,47.6595,47.5976,47.5976,286823.0
2017-06-12 13:00:00,61.5,61.55,61.49,61.55,142033.0,47.5976,47.6363,47.5899,47.6363,142033.0
2017-06-12 13:30:00,61.55,61.56,61.5,61.5,135144.0,47.6363,47.6441,47.5976,47.5976,135144.0
2017-06-12 14:00:00,61.5,61.56,61.5,61.53,174401.0,47.5976,47.6441,47.5976,47.6208,174401.0
2017-06-12 14:30:00,61.52,61.6,61.52,61.6,201428.0,47.6131,47.675,47.6131,47.675,201428.0
2017-06-12 15:00:00,61.59,61.62,61.58,61.58,271962.0,47.6673,47.6905,47.6595,47.6595,271962.0
2017-06-12 15:30:00,61.59,61.64,61.56,61.64,277115.0,47.6673,47.706,47.6441,47.706,277115.0
2017-06-13 09:30:00,62.05,62.11,62.0,62.06,578792.0,48.0233,48.0697,47.9846,48.031,578792.0
2017-06-13 10:00:00,62.06,62.07,62.02,62.05,557469.0,48.031,48.0388,48.0001,48.0233,557469.0
2017-06-13 10:30:00,62.06,62.08,61.98,61.98,338180.0,48.031,48.0465,47.9691,47.9691,338180.0
2017-06-13 11:00:00,61.98,62.04,61.97,62.04,363267.0,47.9691,48.0156,47.9614,48.0156,363267.0
2017-06-13 11:30:00,62.03,62.08,62.01,62.05,291423.0,48.0078,48.0465,47.9923,48.0233,291423.0
2017-06-13 12:00:00,62.05,62.07,62.03,62.06,251538.0,48.0233,48.0388,48.0078,48.031,251538.0
2017-06-13 12:30:00,62.05,62.09,62.05,62.08,214549.0,48.0233,48.0543,48.0233,48.0465,214549.0
2017-06-13 13:00:00,62.08,62.12,62.07,62.12,305293.0,48.0465,48.0775,48.0388,48.0775,305293.0
2017-06-13 13:30:00,62.12,62.12,62.08,62.1,348724.0,48.0775,48.0775,48.0465,48.062,348724.0
2017-06-13 14:00:00,62.1,62.13,62.1,62.13,335617.0,48.062,48.0852,48.062,48.0852,335617.0
2017-06-13 14:30:00,62.13,62.18,62.12,62.16,543999.0,48.0852,48.1239,48.0775,48.1084,543999.0
2017-06-13 15:00:00,62.16,62.17,62.14,62.17,228491.0,48.1084,48.1162,48.093,48.1162,228491.0
2017-06-13 15:30:00,62.17,62.18,62.12,62.15,559199.0,48.1162,48.1239,48.0775,48.1007,559199.0
2017-06-14 09:30:00,62.52,62.52,62.42,62.45,239228.0,48.3871,48.3871,48.3097,48.3329,239228.0
2017-06-14 10:00:00,62.46,62.47,62.4,62.43,249685.0,48.3406,48.3484,48.2942,48.3174,249685.0
2017-06-14 10:30:00,62.43,62.43,62.28,62.32,191936.0,48.3174,48.3174,48.2013,48.2323,191936.0
2017-06-14 11:00:00,62.33,62.33,62.27,62.29,164635.0,48.24,48.24,48.1936,48.209,164635.0
2017-06-14 11:30:00,62.29,62.3,62.23,62.26,237588.0,48.209,48.2168,48.1626,48.1858,237588.0
2017-06-14 12:00:00,62.27,62.28,62.25,62.27,112093.0,48.1936,48.2013,48.1781,48.1936,112093.0
2017-06-14 12:30:00,62.27,62.29,62.24,62.25,178840.0,48.1936,48.209,48.1703,48.1781,178840.0
2017-06-14 13:00:00,62.24,62.27,62.23,62.25,258703.0,48.1703,48.1936,48.1626,48.1781,258703.0
2017-06-14 13:30:00,62.25,62.28,62.24,62.26,239781.0,48.1781,48.2013,48.1703,48.1858,239781.0
2017-06-14 14:00:00,62.28,62.33,62.18,62.25,586149.0,48.2013,48.24,48.1239,48.1781,586149.0
2017-06-14 14:30:00,62.25,62.25,62.04,62.04,744494.0,48.1781,48.1781,48.0156,48.0156,744494.0
2017-06-14 15:00:00,62.04,62.06,61.93,61.98,281746.0,48.0156,48.031,47.9304,47.9691,281746.0
2017-06-14 15:30:00,61.98,62.14,61.97,62.14,910976.0,47.9691,48.093,47.9614,48.093,910976.0
2017-06-15 09:30:00,61.18,61.26,61.12,61.25,378638.0,47.35,47.4119,47.3035,47.4041,378638.0
2017-06-15 10:00:00,61.26,61.3,61.17,61.23,226659.0,47.4119,47.4428,47.3422,47.3887,226659.0
2017-06-15 10:30:00,61.24,61.31,61.2,61.31,339454.0,47.3964,47.4506,47.3654,47.4506,339454.0
2017-06-15 11:00:00,61.32,61.43,61.3,61.42,360975.0,47.4583,47.5435,47.4428,47.5357,360975.0
2017-06-15 11:30:00,61.43,61.43,61.3,61.31,379232.0,47.5435,47.5435,47.4428,47.4506,379232.0
2017-06-15 12:00:00,61.31,61.32,61.28,61.3,334073.0,47.4506,47.4583,47.4274,47.4428,334073.0
2017-06-15 12:30:00,61.31,61.35,61.3,61.35,194150.0,47.4506,47.4815,47.4428,47.4815,194150.0
2017-06-15 13:00:00,61.34,61.39,61.34,61.36,339110.0,47.4738,47.5125,47.4738,47.4893,339110.0
2017-06-15 13:30:00,61.35,61.38,61.33,61.34,275957.0,47.4815,47.5048,47.4661,47.4738,275957.0
2017-06-15 14:00:00,61.33,61.42,61.32,61.4,125955.0,47.4661,47.5357,47.4583,47.5202,125955.0
2017-06-15 14:30:00,61.41,61.43,61.39,61.42,236743.0,47.528,47.5435,47.5125,47.5357,236743.0
2017-06-15 15:00:00,61.42,61.48,61.41,61.46,393789.0,47.5357,47.5821,47.528,47.5667,393789.0
2017-06-15 15:30:00,61.46,61.47,61.41,61.46,753796.0,47.5667,47.5744,47.528,47.5667,753796.0
2017-06-16 09:30:00,61.73,61.74,61.67,61.73,276655.0,47.7756,47.7834,47.7292,47.7756,276655.0
2017-06-16 10:00:00,61.73,61.78,61.72,61.73,233072.0,47.7756,47.8143,47.7679,47.7756,233072.0
2017-06-16 10:30:00,61.73,61.8,61.72,61.79,195840.0,47.7756,47.8298,47.7679,47.8221,195840.0
2017-06-16 11:00:00,61.79,61.83,61.76,61.81,287135.0,47.8221,47.853,47.7989,47.8376,287135.0
2017-06-16 11:30:00,61.81,61.89,61.8,61.83,482572.0,47.8376,47.8995,47.8298,47.853,482572.0
2017-06-16 12:00:00,61.84,61.86,61.82,61.86,178898.0,47.8608,47.8762,47.8453,47.8762,178898.0
2017-06-16 12:30:00,61.86,61.88,61.85,61.87,115820.0,47.8762,47.8917,47.8685,47.884,115820.0
2017-06-16 13:00:00,61.87,61.88,61.84,61.87,177134.0,47.884,47.8917,47.8608,47.884,177134.0
2017-06-16 13:30:00,61.87,61.9,61.85,61.9,171987.0,47.884,47.9072,47.8685,47.9072,171987.0
2017-06-16 14:00:00,61.9,61.96,61.89,61.94,143102.0,47.9072,47.9536,47.8995,47.9382,143102.0
2017-06-16 14:30:00,61.94,61.97,61.93,61.96,195343.0,47.9382,47.9614,47.9304,47.9536,195343.0
2017-06-16 15:00:00,61.96,61.97,61.92,61.96,507201.0,47.9536,47.9614,47.9227,47.9536,507201.0
2017-06-16 15:30:00,61.95,62.0,61.94,62.0,597577.0,47.9459,47.9846,47.9382,47.9846,597577.0
2017-06-19 09:30:00,62.21,62.25,62.18,62.21,335404.0,48.1471,48.1781,48.1239,48.1471,335404.0
2017-06-19 10:00:00,62.21,62.31,62.21,62.3,151828.0,48.1471,48.2245,48.1471,48.2168,151828.0
2017-06-19 10:30:00,62.3,62.32,62.27,62.27,171303.0,48.2168,48.2323,48.1936,48.1936,171303.0
2017-06-19 11:00:00,62.27,62.27,62.2,62.2,778464.0,48.1936,48.1936,48.1394,48.1394,778464.0
2017-06-19 11:30:00,62.21,62.23,62.18,62.2,205038.0,48.1471,48.1626,48.1239,48.1394,205038.0
2017-06-19 12:00:00,62.2,62.24,62.2,62.24,107133.0,48.1394,48.1703,48.1394,48.1703,107133.0
2017-06-19 12:30:00,62.23,62.24,62.21,62.23,95485.0,48.1626,48.1703,48.1471,48.1626,95485.0
2017-06-19 13:00:00,62.23,62.23,62.2,62.22,332674.0,48.1626,48.1626,48.1394,48.1549,332674.0
2017-06-19 13:30:00,62.22,62.22,62.2,62.2,180179.0,48.1549,48.1549,48.1394,48.1394,180179.0
2017-06-19 14:00:00,62.2,62.21,62.16,62.19,195118.0,48.1394,48.1471,48.1084,48.1316,195118.0
2017-06-19 14:30:00,62.19,62.21,62.16,62.17,191573.0,48.1316,48.1471,48.1084,48.1162,191573.0
2017-06-19 15:00:00,62.17,62.21,62.16,62.2,213404.0,48.1162,48.1471,48.1084,48.1394,213404.0
2017-06-19 15:30:00,62.2,62.24,62.19,62.21,612794.0,48.1394,48.1703,48.1316,48.1471,612794.0
2017-06-20 09:30:00,61.03,61.18,60.92,60.92,369090.0,47.9841,48.102,47.8976,47.8976,369090.0
2017-06-20 10:00:00,60.92,60.94,60.9,60.9,160643.0,47.8976,47.9133,47.8819,47.8819,160643.0
2017-06-20 10:30:00,60.91,60.94,60.88,60.89,338342.0,47.8897,47.9133,47.8662,47.874,338342.0
2017-06-20 11:00:00,60.89,60.89,60.77,60.78,680518.0,47.874,47.874,47.7797,47.7875,680518.0
2017-06-20 11:30:00,60.79,60.8,60.7,60.7,439659.0,47.7954,47.8033,47.7246,47.7246,439659.0
2017-06-20 12:00:00,60.71,60.71,60.63,60.64,283811.0,47.7325,47.7325,47.6696,47.6775,283811.0
2017-06-20 12:30:00,60.64,60.68,60.63,60.68,223775.0,47.6775,47.7089,47.6696,47.7089,223775.0
2017-06-20 13:00:00,60.68,60.71,60.67,60.69,128520.0,47.7089,47.7325,47.701,47.7168,128520.0
2017-06-20 13:30:00,60.68,60.72,60.67,60.72,173450.0,47.7089,47.7404,47.701,47.7404,173450.0
2017-06-20 14:00:00,60.72,60.74,60.7,60.71,236213.0,47.7404,47.7561,47.7246,47.7325,236213.0
2017-06-20 14:30:00,60.71,60.76,60.7,60.75,315267.0,47.7325,47.7718,47.7246,47.7639,315267.0
2017-06-20 15:00:00,60.75,60.78,60.74,60.77,267675.0,47.7639,47.7875,47.7561,47.7797,267675.0
2017-06-20 15:30:00,60.78,60.78,60.71,60.73,610959.0,47.7875,47.7875,47.7325,47.7482,610959.0
2017-06-21 09:30:00,60.64,60.64,60.57,60.64,317360.0,47.6775,47.6775,47.6224,47.6775,317360.0
2017-06-21 10:00:00,60.64,60.66,60.61,60.65,262770.0,47.6775,47.6932,47.6539,47.6853,262770.0
2017-06-21 10:30:00,60.65,60.73,60.65,60.7,290210.0,47.6853,47.7482,47.6853,47.7246,290210.0
2017-06-21 11:00:00,60.69,60.69,60.57,60.65,188020.0,47.7168,47.7168,47.6224,47.6853,188020.0
2017-06-21 11:30:00,60.65,60.66,60.6,60.63,175004.0,47.6853,47.6932,47.646,47.6696,175004.0
2017-06-21 12:00:00,60.63,60.65,60.6,60.64,83433.0,47.6696,47.6853,47.646,47.6775,83433.0
2017-06-21 12:30:00,60.64,60.64,60.56,60.57,85544.0,47.6775,47.6775,47.6146,47.6224,85544.0
2017-06-21 13:00:00,60.57,60.6,60.56,60.58,114065.0,47.6224,47.646,47.6146,47.6303,114065.0
2017-06-21 13:30:00,60.58,60.59,60.54,60.58,155406.0,47.6303,47.6381,47.5988,47.6303,155406.0
2017-06-21 14:00:00,60.57,60.61,60.55,60.6,161251.0,47.6224,47.6539,47.6067,47.646,161251.0
2017-06-21 14:30:00,60.6,60.68,60.59,60.64,255876.0,47.646,47.7089,47.6381,47.6775,255876.0
2017-06-21 15:00:00,60.64,60.67,60.63,60.67,240405.0,47.6775,47.701,47.6696,47.701,240405.0
2017-06-21 15:30:00,60.67,60.67,60.62,60.67,287978.0,47.701,47.701,47.6617,47.701,287978.0
2017-06-22 09:30:00,60.67,60.67,60.59,60.66,301334.0,47.701,47.701,47.6381,47.6932,301334.0
2017-06-22 10:00:00,60.66,60.66,60.62,60.66,364408.0,47.6932,47.6932,47.6617,47.6932,364408.0
2017-06-22 10:30:00,60.66,60.73,60.64,60.71,135610.0,47.6932,47.7482,47.6775,47.7325,135610.0
2017-06-22 11:00:00,60.71,60.79,60.7,60.76,148437.0,47.7325,47.7954,47.7246,47.7718,148437.0
2017-06-22 11:30:00,60.76,60.77,60.69,60.7,188159.0,47.7718,47.7797,47.7168,47.7246,188159.0
2017-06-22 12:00:00,60.71,60.73,60.68,60.72,139359.0,47.7325,47.7482,47.7089,47.7404,139359.0
2017-06-22 12:30:00,60.72,60.75,60.71,60.74,117467.0,47.7404,47.7639,47.7325,47.7561,117467.0
2017-06-22 13:00:00,60.74,60.76,60.69,60.72,156537.0,47.7561,47.7718,47.7168,47.7404,156537.0
2017-06-22 13:30:00,60.71,60.72,60.68,60.7,175875.0,47.7325,47.7404,47.7089,47.7246,175875.0
2017-06-22 14:00:00,60.69,60.71,60.68,60.7,166267.0,47.7168,47.7325,47.7089,47.7246,166267.0
2017-06-22 14:30:00,60.69,60.71,60.68,60.71,94131.0,47.7168,47.7325,47.7089,47.7325,94131.0
2017-06-22 15:00:00,60.71,60.73,60.69,60.71,129947.0,47.7325,47.7482,47.7168,47.7325,129947.0
2017-06-22 15:30:00,60.7,60.72,60.67,60.69,346437.0,47.7246,47.7404,47.701,47.7168,346437.0
2017-06-23 09:30:00,60.69,60.71,60.61,60.71,323864.0,47.7168,47.7325,47.6539,47.7325,323864.0
2017-06-23 10:00:00,60.71,60.77,60.68,60.77,288896.0,47.7325,47.7797,47.7089,47.7797,288896.0
2017-06-23 10:30:00,60.77,60.91,60.77,60.85,332354.0,47.7797,47.8897,47.7797,47.8426,332354.0
2017-06-23 11:00:00,60.86,60.89,60.82,60.85,205848.0,47.8504,47.874,47.819,47.8426,205848.0
2017-06-23 11:30:00,60.84,60.85,60.79,60.8,183330.0,47.8347,47.8426,47.7954,47.8033,183330.0
2017-06-23 12:00:00,60.8,60.84,60.8,60.83,120510.0,47.8033,47.8347,47.8033,47.8268,120510.0
2017-06-23 12:30:00,60.83,60.85,60.8,60.81,155051.0,47.8268,47.8426,47.8033,47.8111,155051.0
2017-06-23 13:00:00,60.82,60.83,60.8,60.82,93796.0,47.819,47.8268,47.8033,47.819,93796.0
2017-06-23 13:30:00,60.81,60.84,60.81,60.83,118820.0,47.8111,47.8347,47.8111,47.8268,118820.0
2017-06-23 14:00:00,60.83,60.84,60.82,60.83,151749.0,47.8268,47.8347,47.819,47.8268,151749.0
2017-06-23 14:30:00,60.83,60.83,60.8,60.8,226351.0,47.8268,47.8268,47.8033,47.8033,226351.0
2017-06-23 15:00:00,60.8,60.81,60.77,60.78,126616.0,47.8033,47.8111,47.7797,47.7875,126616.0
2017-06-23 15:30:00,60.78,60.84,60.77,60.82,411651.0,47.7875,47.8347,47.7797,47.819,411651.0
2017-06-26 09:30:00,61.21,61.26,61.17,61.23,203123.0,48.1256,48.1649,48.0942,48.1413,203123.0
2017-06-26 10:00:00,61.22,61.23,61.18,61.21,262864.0,48.1335,48.1413,48.102,48.1256,262864.0
2017-06-26 10:30:00,61.21,61.22,61.03,61.05,221832.0,48.1256,48.1335,47.9841,47.9998,221832.0
2017-06-26 11:00:00,61.05,61.05,60.96,61.03,245452.0,47.9998,47.9998,47.929,47.9841,245452.0
2017-06-26 11:30:00,61.03,61.03,60.98,61.03,297742.0,47.9841,47.9841,47.9448,47.9841,297742.0
2017-06-26 12:00:00,61.03,61.03,60.94,60.95,1257886.0,47.9841,47.9841,47.9133,47.9212,1257886.0
2017-06-26 12:30:00,60.95,61.01,60.94,60.99,103875.0,47.9212,47.9684,47.9133,47.9526,103875.0
2017-06-26 13:00:00,60.98,61.0,60.96,60.98,155435.0,47.9448,47.9605,47.929,47.9448,155435.0
2017-06-26 13:30:00,60.99,61.0,60.96,60.99,304991.0,47.9526,47.9605,47.929,47.9526,304991.0
2017-06-26 14:00:00,60.98,61.0,60.91,60.92,327587.0,47.9448,47.9605,47.8897,47.8976,327587.0
2017-06-26 14:30:00,60.92,60.95,60.9,60.94,293240.0,47.8976,47.9212,47.8819,47.9133,293240.0
2017-06-26 15:00:00,60.94,60.95,60.91,60.93,552926.0,47.9133,47.9212,47.8897,47.9055,552926.0
2017-06-26 15:30:00,60.93,60.95,60.9,60.92,402797.0,47.9055,47.9212,47.8819,47.8976,402797.0
2017-06-27 09:30:00,60.96,60.96,60.86,60.94,1044254.0,47.929,47.929,47.8504,47.9133,1044254.0
2017-06-27 10:00:00,60.94,60.98,60.92,60.92,1324587.0,47.9133,47.9448,47.8976,47.8976,1324587.0
2017-06-27 10:30:00,60.93,61.01,60.91,60.94,2243220.0,47.9055,47.9684,47.8897,47.9133,2243220.0
2017-06-27 11:00:00,60.95,60.99,60.93,60.94,864327.0,47.9212,47.9526,47.9055,47.9133,864327.0
2017-06-27 11:30:00,60.93,61.05,60.93,61.04,524763.0,47.9055,47.9998,47.9055,47.9919,524763.0
2017-06-27 12:00:00,61.04,61.07,60.98,61.0,509071.0,47.9919,48.0155,47.9448,47.9605,509071.0
2017-06-27 12:30:00,61.0,61.0,60.93,60.95,403014.0,47.9605,47.9605,47.9055,47.9212,403014.0
2017-06-27 13:00:00,60.95,61.01,60.89,61.01,351276.0,47.9212,47.9684,47.874,47.9684,351276.0
2017-06-27 13:30:00,61.0,61.01,60.83,60.92,939626.0,47.9605,47.9684,47.8268,47.8976,939626.0
2017-06-27 14:00:00,60.92,61.0,60.88,60.99,740370.0,47.8976,47.9605,47.8662,47.9526,740370.0
2017-06-27 14:30:00,60.99,61.03,60.96,61.03,582358.0,47.9526,47.9841,47.929,47.9841,582358.0
2017-06-27 15:00:00,61.02,61.04,60.97,60.99,753050.0,47.9762,47.9919,47.9369,47.9526,753050.0
2017-06-27 15:30:00,60.99,61.0,60.92,60.92,3289181.0,47.9526,47.9605,47.8976,47.8976,3289181.0
2017-06-28 09:30:00,61.13,61.23,61.08,61.12,932464.0,48.0627,48.1413,48.0234,48.0548,932464.0
2017-06-28 10:00:00,61.13,61.21,61.13,61.15,619569.0,48.0627,48.1256,48.0627,48.0784,619569.0
2017-06-28 10:30:00,61.15,61.3,61.15,61.24,1751046.0,48.0784,48.1964,48.0784,48.1492,1751046.0
2017-06-28 11:00:00,61.24,61.27,61.2,61.23,2951516.0,48.1492,48.1728,48.1177,48.1413,2951516.0
2017-06-28 11:30:00,61.23,61.33,61.2,61.29,302514.0,48.1413,48.22,48.1177,48.1885,302514.0
2017-06-28 12:00:00,61.29,61.33,61.29,61.31,125383.0,48.1885,48.22,48.1885,48.2042,125383.0
2017-06-28 12:30:00,61.31,61.36,61.29,61.33,289107.0,48.2042,48.2435,48.1885,48.22,289107.0
2017-06-28 13:00:00,61.34,61.35,61.31,61.33,584038.0,48.2278,48.2357,48.2042,48.22,584038.0
2017-06-28 13:30:00,61.34,61.37,61.33,61.34,325762.0,48.2278,48.2514,48.22,48.2278,325762.0
2017-06-28 14:00:00,61.34,61.37,61.32,61.33,357674.0,48.2278,48.2514,48.2121,48.22,357674.0
2017-06-28 14:30:00,61.33,61.38,61.32,61.38,448228.0,48.22,48.2593,48.2121,48.2593,448228.0
2017-06-28 15:00:00,61.37,61.45,61.36,61.44,960058.0,48.2514,48.3143,48.2435,48.3064,960058.0
2017-06-28 15:30:00,61.44,61.46,61.4,61.41,2979951.0,48.3064,48.3222,48.275,48.2829,2979951.0
2017-06-29 09:30:00,61.24,61.24,60.92,61.0,1777371.0,48.1492,48.1492,47.8976,47.9605,1777371.0
2017-06-29 10:00:00,61.01,61.03,60.89,61.03,2326604.0,47.9684,47.9841,47.874,47.9841,2326604.0
2017-06-29 10:30:00,61.03,61.13,60.97,61.06,3030006.0,47.9841,48.0627,47.9369,48.0077,3030006.0
2017-06-29 11:00:00,61.06,61.07,60.88,60.92,1527045.0,48.0077,48.0155,47.8662,47.8976,1527045.0
2017-06-29 11:30:00,60.92,60.95,60.83,60.87,437270.0,47.8976,47.9212,47.8268,47.8583,437270.0
2017-06-29 12:00:00,60.87,60.89,60.83,60.85,421113.0,47.8583,47.874,47.8268,47.8426,421113.0
2017-06-29 12:30:00,60.85,60.86,60.73,60.75,581072.0,47.8426,47.8504,47.7482,47.7639,581072.0
2017-06-29 13:00:00,60.74,60.77,60.58,60.59,884579.0,47.7561,47.7797,47.6303,47.6381,884579.0
2017-06-29 13:30:00,60.59,60.75,60.59,60.74,307376.0,47.6381,47.7639,47.6381,47.7561,307376.0
2017-06-29 14:00:00,60.72,60.83,60.71,60.81,324807.0,47.7404,47.8268,47.7325,47.8111,324807.0
2017-06-29 14:30:00,60.81,60.81,60.72,60.76,748814.0,47.8111,47.8111,47.7404,47.7718,748814.0
2017-06-29 15:00:00,60.76,60.85,60.75,60.81,977636.0,47.7718,47.8426,47.7639,47.8111,977636.0
2017-06-29 15:30:00,60.8,60.87,60.79,60.84,4307165.0,47.8033,47.8583,47.7954,47.8347,4307165.0
2017-06-30 09:30:00,60.98,61.02,60.89,60.93,410832.0,47.9448,47.9762,47.874,47.9055,410832.0
2017-06-30 10:00:00,60.93,60.93,60.82,60.89,491540.0,47.9055,47.9055,47.819,47.874,491540.0
2017-06-30 10:30:00,60.88,60.89,60.72,60.74,457455.0,47.8662,47.874,47.7404,47.7561,457455.0
2017-06-30 11:00:00,60.74,60.78,60.6,60.61,507068.0,47.7561,47.7875,47.646,47.6539,507068.0
2017-06-30 11:30:00,60.61,60.76,60.56,60.75,451439.0,47.6539,47.7718,47.6146,47.7639,451439.0
2017-06-30 12:00:00,60.74,60.76,60.72,60.74,392613.0,47.7561,47.7718,47.7404,47.7561,392613.0
2017-06-30 12:30:00,60.73,60.78,60.72,60.76,753912.0,47.7482,47.7875,47.7404,47.7718,753912.0
2017-06-30 13:00:00,60.76,60.81,60.75,60.8,404373.0,47.7718,47.8111,47.7639,47.8033,404373.0
2017-06-30 13:30:00,60.8,60.82,60.78,60.81,387208.0,47.8033,47.819,47.7875,47.8111,387208.0
2017-06-30 14:00:00,60.8,60.86,60.8,60.86,467387.0,47.8033,47.8504,47.8033,47.8504,467387.0
2017-06-30 14:30:00,60.84,60.89,60.83,60.88,296027.0,47.8347,47.874,47.8268,47.8662,296027.0
2017-06-30 15:00:00,60.88,60.93,60.86,60.92,541357.0,47.8662,47.9055,47.8504,47.8976,541357.0
2017-06-30 15:30:00,60.92,60.96,60.88,60.88,1868508.0,47.8976,47.929,47.8662,47.8662,1868508.0
2017-07-03 09:30:00,60.84,60.9,60.77,60.88,456851.0,47.8347,47.8819,47.7797,47.8662,456851.0
2017-07-03 10:00:00,60.88,60.91,60.82,60.88,661935.0,47.8662,47.8897,47.819,47.8662,661935.0
2017-07-03 10:30:00,60.88,60.94,60.87,60.92,525005.0,47.8662,47.9133,47.8583,47.8976,525005.0
2017-07-03 11:00:00,60.91,60.93,60.85,60.86,1209103.0,47.8897,47.9055,47.8426,47.8504,1209103.0
2017-07-03 11:30:00,60.87,60.89,60.83,60.89,478061.0,47.8583,47.874,47.8268,47.874,478061.0
2017-07-03 12:00:00,60.89,60.89,60.8,60.82,765168.0,47.874,47.874,47.8033,47.819,765168.0
2017-07-03 12:30:00,60.83,60.84,60.77,60.78,829106.0,47.8268,47.8347,47.7797,47.7875,829106.0
2017-07-05 09:30:00,60.64,60.64,60.51,60.61,1415537.0,47.6775,47.6775,47.5752,47.6539,1415537.0
2017-07-05 10:00:00,60.62,60.62,60.52,60.58,402309.0,47.6617,47.6617,47.5831,47.6303,402309.0
2017-07-05 10:30:00,60.58,60.67,60.56,60.64,250354.0,47.6303,47.701,47.6146,47.6775,250354.0
2017-07-05 11:00:00,60.64,60.69,60.63,60.66,259805.0,47.6775,47.7168,47.6696,47.6932,259805.0
2017-07-05 11:30:00,60.66,60.7,60.63,60.67,762421.0,47.6932,47.7246,47.6696,47.701,762421.0
2017-07-05 12:00:00,60.66,60.68,60.64,60.67,209983.0,47.6932,47.7089,47.6775,47.701,209983.0
2017-07-05 12:30:00,60.67,60.71,60.66,60.71,245591.0,47.701,47.7325,47.6932,47.7325,245591.0
2017-07-05 13:00:00,60.7,60.75,60.7,60.73,323095.0,47.7246,47.7639,47.7246,47.7482,323095.0
2017-07-05 13:30:00,60.73,60.73,60.7,60.73,213825.0,47.7482,47.7482,47.7246,47.7482,213825.0
2017-07-05 14:00:00,60.73,60.78,60.63,60.7,1059365.0,47.7482,47.7875,47.6696,47.7246,1059365.0
2017-07-05 14:30:00,60.69,60.74,60.68,60.72,258019.0,47.7168,47.7561,47.7089,47.7404,258019.0
2017-07-05 15:00:00,60.71,60.78,60.69,60.77,304851.0,47.7325,47.7875,47.7168,47.7797,304851.0
2017-07-05 15:30:00,60.77,60.82,60.76,60.8,1754118.0,47.7797,47.819,47.7718,47.8033,1754118.0
2017-07-06 09:30:00,60.44,60.44,60.33,60.39,342192.0,47.5202,47.5202,47.4337,47.4809,342192.0
2017-07-06 10:00:00,60.38,60.42,60.32,60.39,636945.0,47.473,47.5045,47.4259,47.4809,636945.0
2017-07-06 10:30:00,60.4,60.51,60.36,60.49,459992.0,47.4888,47.5752,47.4573,47.5595,459992.0
2017-07-06 11:00:00,60.49,60.58,60.48,60.53,538368.0,47.5595,47.6303,47.5517,47.591,538368.0
2017-07-06 11:30:00,60.53,60.58,60.5,60.57,527434.0,47.591,47.6303,47.5674,47.6224,527434.0
2017-07-06 12:00:00,60.57,60.59,60.53,60.54,336410.0,47.6224,47.6381,47.591,47.5988,336410.0
2017-07-06 12:30:00,60.53,60.59,60.53,60.58,214407.0,47.591,47.6381,47.591,47.6303,214407.0
2017-07-06 13:00:00,60.59,60.65,60.57,60.65,327737.0,47.6381,47.6853,47.6224,47.6853,327737.0
2017-07-06 13:30:00,60.65,60.65,60.56,60.58,643013.0,47.6853,47.6853,47.6146,47.6303,643013.0
2017-07-06 14:00:00,60.58,60.59,60.53,60.57,2336802.0,47.6303,47.6381,47.591,47.6224,2336802.0
2017-07-06 14:30:00,60.56,60.57,60.51,60.54,1262724.0,47.6146,47.6224,47.5752,47.5988,1262724.0
2017-07-06 15:00:00,60.54,60.55,60.47,60.47,1361560.0,47.5988,47.6067,47.5438,47.5438,1361560.0
2017-07-06 15:30:00,60.47,60.5,60.44,60.5,864792.0,47.5438,47.5674,47.5202,47.5674,864792.0
2017-07-07 09:30:00,60.37,60.42,60.31,60.4,332270.0,47.4652,47.5045,47.418,47.4888,332270.0
2017-07-07 10:00:00,60.39,60.4,60.27,60.32,492865.0,47.4809,47.4888,47.3865,47.4259,492865.0
2017-07-07 10:30:00,60.32,60.38,60.31,60.33,496625.0,47.4259,47.473,47.418,47.4337,496625.0
2017-07-07 11:00:00,60.34,60.39,60.31,60.37,437813.0,47.4416,47.4809,47.418,47.4652,437813.0
2017-07-07 11:30:00,60.37,60.49,60.37,60.47,286113.0,47.4652,47.5595,47.4652,47.5438,286113.0
2017-07-07 12:00:00,60.48,60.56,60.48,60.55,179490.0,47.5517,47.6146,47.5517,47.6067,179490.0
2017-07-07 12:30:00,60.55,60.56,60.53,60.56,334243.0,47.6067,47.6146,47.591,47.6146,334243.0
2017-07-07 13:00:00,60.56,60.58,60.54,60.57,163615.0,47.6146,47.6303,47.5988,47.6224,163615.0
2017-07-07 13:30:00,60.58,60.6,60.55,60.58,406049.0,47.6303,47.646,47.6067,47.6303,406049.0
2017-07-07 14:00:00,60.58,60.6,60.56,60.57,389328.0,47.6303,47.646,47.6146,47.6224,389328.0
2017-07-07 14:30:00,60.57,60.59,60.56,60.57,447122.0,47.6224,47.6381,47.6146,47.6224,447122.0
2017-07-07 15:00:00,60.57,60.59,60.55,60.59,337839.0,47.6224,47.6381,47.6067,47.6381,337839.0
2017-07-07 15:30:00,60.59,60.61,60.56,60.57,681244.0,47.6381,47.6539,47.6146,47.6224,681244.0
2017-07-10 09:30:00,60.49,60.55,60.47,60.52,242998.0,47.5595,47.6067,47.5438,47.5831,242998.0
2017-07-10 10:00:00,60.53,60.63,60.53,60.6,130593.0,47.591,47.6696,47.591,47.646,130593.0
2017-07-10 10:30:00,60.59,60.63,60.57,60.61,200191.0,47.6381,47.6696,47.6224,47.6539,200191.0
2017-07-10 11:00:00,60.61,60.64,60.59,60.6,387609.0,47.6539,47.6775,47.6381,47.646,387609.0
2017-07-10 11:30:00,60.6,60.63,60.59,60.63,230386.0,47.646,47.6696,47.6381,47.6696,230386.0
2017-07-10 12:00:00,60.62,60.66,60.62,60.63,213559.0,47.6617,47.6932,47.6617,47.6696,213559.0
2017-07-10 12:30:00,60.63,60.63,60.61,60.62,153578.0,47.6696,47.6696,47.6539,47.6617,153578.0
2017-07-10 13:00:00,60.63,60.68,60.62,60.68,231456.0,47.6696,47.7089,47.6617,47.7089,231456.0
2017-07-10 13:30:00,60.68,60.69,60.67,60.69,94629.0,47.7089,47.7168,47.701,47.7168,94629.0
2017-07-10 14:00:00,60.69,60.69,60.67,60.67,170892.0,47.7168,47.7168,47.701,47.701,170892.0
2017-07-10 14:30:00,60.67,60.68,60.65,60.67,202329.0,47.701,47.7089,47.6853,47.701,202329.0
2017-07-10 15:00:00,60.66,60.67,60.65,60.67,249209.0,47.6932,47.701,47.6853,47.701,249209.0
2017-07-10 15:30:00,60.66,60.69,60.65,60.66,370887.0,47.6932,47.7168,47.6853,47.6932,370887.0
2017-07-11 09:30:00,60.54,60.55,60.48,60.54,279198.0,47.5988,47.6067,47.5517,47.5988,279198.0
2017-07-11 10:00:00,60.54,60.56,60.51,60.55,120393.0,47.5988,47.6146,47.5752,47.6067,120393.0
2017-07-11 10:30:00,60.55,60.59,60.54,60.56,183598.0,47.6067,47.6381,47.5988,47.6146,183598.0
2017-07-11 11:00:00,60.57,60.57,60.44,60.47,254154.0,47.6224,47.6224,47.5202,47.5438,254154.0
2017-07-11 11:30:00,60.47,60.58,60.47,60.58,277360.0,47.5438,47.6303,47.5438,47.6303,277360.0
2017-07-11 12:00:00,60.58,60.62,60.55,60.57,166077.0,47.6303,47.6617,47.6067,47.6224,166077.0
2017-07-11 12:30:00,60.57,60.65,60.56,60.62,120000.0,47.6224,47.6853,47.6146,47.6617,120000.0
2017-07-11 13:00:00,60.63,60.65,60.62,60.62,57392.0,47.6696,47.6853,47.6617,47.6617,57392.0
2017-07-11 13:30:00,60.63,60.77,60.62,60.75,271856.0,47.6696,47.7797,47.6617,47.7639,271856.0
2017-07-11 14:00:00,60.77,60.81,60.76,60.81,179979.0,47.7797,47.8111,47.7718,47.8111,179979.0
2017-07-11 14:30:00,60.81,60.82,60.78,60.81,148192.0,47.8111,47.819,47.7875,47.8111,148192.0
2017-07-11 15:00:00,60.81,60.81,60.79,60.79,170253.0,47.8111,47.8111,47.7954,47.7954,170253.0
2017-07-11 15:30:00,60.79,60.83,60.78,60.82,429458.0,47.7954,47.8268,47.7875,47.819,429458.0
2017-07-12 09:30:00,61.19,61.22,61.13,61.2,349110.0,48.1099,48.1335,48.0627,48.1177,349110.0
2017-07-12 10:00:00,61.2,61.25,61.17,61.21,883345.0,48.1177,48.1571,48.0942,48.1256,883345.0
2017-07-12 10:30:00,61.21,61.24,61.16,61.22,339738.0,48.1256,48.1492,48.0863,48.1335,339738.0
2017-07-12 11:00:00,61.22,61.3,61.2,61.24,434383.0,48.1335,48.1964,48.1177,48.1492,434383.0
2017-07-12 11:30:00,61.24,61.25,61.19,61.23,632152.0,48.1492,48.1571,48.1099,48.1413,632152.0
2017-07-12 12:00:00,61.24,61.27,61.21,61.25,243826.0,48.1492,48.1728,48.1256,48.1571,243826.0
2017-07-12 12:30:00,61.25,61.31,61.24,61.3,222861.0,48.1571,48.2042,48.1492,48.1964,222861.0
2017-07-12 13:00:00,61.3,61.32,61.28,61.32,310822.0,48.1964,48.2121,48.1806,48.2121,310822.0
2017-07-12 13:30:00,61.31,61.33,61.29,61.33,246917.0,48.2042,48.22,48.1885,48.22,246917.0
2017-07-12 14:00:00,61.33,61.36,61.3,61.35,463984.0,48.22,48.2435,48.1964,48.2357,463984.0
2017-07-12 14:30:00,61.35,61.35,61.31,61.31,280080.0,48.2357,48.2357,48.2042,48.2042,280080.0
2017-07-12 15:00:00,61.3,61.33,61.3,61.33,319314.0,48.1964,48.22,48.1964,48.22,319314.0
2017-07-12 15:30:00,61.33,61.34,61.27,61.27,806835.0,48.22,48.2278,48.1728,48.1728,806835.0
2017-07-13 09:30:00,61.4,61.42,61.38,61.4,175489.0,48.275,48.2907,48.2593,48.275,175489.0
2017-07-13 10:00:00,61.39,61.4,61.29,61.3,115221.0,48.2671,48.275,48.1885,48.1964,115221.0
2017-07-13 10:30:00,61.3,61.38,61.29,61.36,99474.0,48.1964,48.2593,48.1885,48.2435,99474.0
2017-07-13 11:00:00,61.36,61.38,61.31,61.32,79145.0,48.2435,48.2593,48.2042,48.2121,79145.0
2017-07-13 11:30:00,61.32,61.35,61.31,61.34,172338.0,48.2121,48.2357,48.2042,48.2278,172338.0
2017-07-13 12:00:00,61.33,61.39,61.31,61.37,72462.0,48.22,48.2671,48.2042,48.2514,72462.0
2017-07-13 12:30:00,61.37,61.4,61.36,61.4,134162.0,48.2514,48.275,48.2435,48.275,134162.0
2017-07-13 13:00:00,61.4,61.42,61.37,61.42,156120.0,48.275,48.2907,48.2514,48.2907,156120.0
2017-07-13 13:30:00,61.42,61.45,61.41,61.43,140091.0,48.2907,48.3143,48.2829,48.2986,140091.0
2017-07-13 14:00:00,61.43,61.45,61.41,61.45,132223.0,48.2986,48.3143,48.2829,48.3143,132223.0
2017-07-13 14:30:00,61.44,61.51,61.44,61.51,231200.0,48.3064,48.3615,48.3064,48.3615,231200.0
2017-07-13 15:00:00,61.5,61.51,61.46,61.5,404249.0,48.3536,48.3615,48.3222,48.3536,404249.0
2017-07-13 15:30:00,61.5,61.53,61.48,61.49,418255.0,48.3536,48.3772,48.3379,48.3458,418255.0
2017-07-14 09:30:00,61.66,61.77,61.62,61.76,479451.0,48.4794,48.5659,48.448,48.558,479451.0
2017-07-14 10:00:00,61.76,61.79,61.68,61.71,628376.0,48.558,48.5816,48.4951,48.5187,628376.0
2017-07-14 10:30:00,61.71,61.72,61.65,61.69,242574.0,48.5187,48.5266,48.4716,48.503,242574.0
2017-07-14 11:00:00,61.69,61.73,61.64,61.72,293151.0,48.503,48.5345,48.4637,48.5266,293151.0
2017-07-14 11:30:00,61.71,61.77,61.71,61.74,361915.0,48.5187,48.5659,48.5187,48.5423,361915.0
2017-07-14 12:00:00,61.74,61.75,61.73,61.75,153690.0,48.5423,48.5502,48.5345,48.5502,153690.0
2017-07-14 12:30:00,61.74,61.8,61.73,61.8,88312.0,48.5423,48.5895,48.5345,48.5895,88312.0
2017-07-14 13:00:00,61.79,61.83,61.79,61.83,90490.0,48.5816,48.6131,48.5816,48.6131,90490.0
2017-07-14 13:30:00,61.83,61.85,61.8,61.85,93983.0,48.6131,48.6288,48.5895,48.6288,93983.0
2017-07-14 14:00:00,61.85,61.87,61.84,61.87,87527.0,48.6288,48.6445,48.6209,48.6445,87527.0
2017-07-14 14:30:00,61.87,61.88,61.84,61.85,154099.0,48.6445,48.6524,48.6209,48.6288,154099.0
2017-07-14 15:00:00,61.84,61.9,61.84,61.9,138239.0,48.6209,48.6681,48.6209,48.6681,138239.0
2017-07-14 15:30:00,61.91,61.94,61.89,61.91,293737.0,48.676,48.6996,48.6603,48.676,293737.0
2017-07-17 09:30:00,61.84,61.86,61.79,61.85,245179.0,48.6209,48.6367,48.5816,48.6288,245179.0
2017-07-17 10:00:00,61.85,61.9,61.84,61.88,103132.0,48.6288,48.6681,48.6209,48.6524,103132.0
2017-07-17 10:30:00,61.88,61.9,61.83,61.87,214104.0,48.6524,48.6681,48.6131,48.6445,214104.0
2017-07-17 11:00:00,61.87,61.89,61.85,61.86,103346.0,48.6445,48.6603,48.6288,48.6367,103346.0
2017-07-17 11:30:00,61.86,61.86,61.78,61.81,90566.0,48.6367,48.6367,48.5738,48.5974,90566.0
2017-07-17 12:00:00,61.82,61.87,61.8,61.85,72046.0,48.6052,48.6445,48.5895,48.6288,72046.0
2017-07-17 12:30:00,61.86,61.87,61.85,61.87,146576.0,48.6367,48.6445,48.6288,48.6445,146576.0
2017-07-17 13:00:00,61.87,61.89,61.85,61.86,81438.0,48.6445,48.6603,48.6288,48.6367,81438.0
2017-07-17 13:30:00,61.85,61.86,61.83,61.83,135970.0,48.6288,48.6367,48.6131,48.6131,135970.0
2017-07-17 14:00:00,61.84,61.84,61.79,61.8,74327.0,48.6209,48.6209,48.5816,48.5895,74327.0
2017-07-17 14:30:00,61.8,61.82,61.79,61.79,132324.0,48.5895,48.6052,48.5816,48.5816,132324.0
2017-07-17 15:00:00,61.79,61.8,61.75,61.77,194931.0,48.5816,48.5895,48.5502,48.5659,194931.0
2017-07-17 15:30:00,61.77,61.81,61.77,61.8,339266.0,48.5659,48.5974,48.5659,48.5895,339266.0
2017-07-18 09:30:00,61.81,61.86,61.75,61.84,406485.0,48.5974,48.6367,48.5502,48.6209,406485.0
2017-07-18 10:00:00,61.85,61.88,61.79,61.85,134272.0,48.6288,48.6524,48.5816,48.6288,134272.0
2017-07-18 10:30:00,61.84,61.85,61.75,61.84,100967.0,48.6209,48.6288,48.5502,48.6209,100967.0
2017-07-18 11:00:00,61.84,61.85,61.79,61.84,88291.0,48.6209,48.6288,48.5816,48.6209,88291.0
2017-07-18 11:30:00,61.83,61.87,61.81,61.87,211654.0,48.6131,48.6445,48.5974,48.6445,211654.0
2017-07-18 12:00:00,61.87,61.89,61.84,61.84,100328.0,48.6445,48.6603,48.6209,48.6209,100328.0
2017-07-18 12:30:00,61.84,61.85,61.78,61.8,94717.0,48.6209,48.6288,48.5738,48.5895,94717.0
2017-07-18 13:00:00,61.8,61.81,61.77,61.8,109352.0,48.5895,48.5974,48.5659,48.5895,109352.0
2017-07-18 13:30:00,61.79,61.84,61.78,61.84,96536.0,48.5816,48.6209,48.5738,48.6209,96536.0
2017-07-18 14:00:00,61.83,61.85,61.83,61.83,143973.0,48.6131,48.6288,48.6131,48.6131,143973.0
2017-07-18 14:30:00,61.84,61.86,61.82,61.86,221786.0,48.6209,48.6367,48.6052,48.6367,221786.0
2017-07-18 15:00:00,61.86,61.86,61.84,61.86,160286.0,48.6367,48.6367,48.6209,48.6367,160286.0
2017-07-18 15:30:00,61.86,61.9,61.84,61.9,313083.0,48.6367,48.6681,48.6209,48.6681,313083.0
2017-07-19 09:30:00,62.04,62.1,62.01,62.09,217536.0,48.7782,48.8254,48.7546,48.8175,217536.0
2017-07-19 10:00:00,62.09,62.12,62.03,62.06,114473.0,48.8175,48.8411,48.7703,48.7939,114473.0
2017-07-19 10:30:00,62.07,62.09,62.02,62.07,227009.0,48.8018,48.8175,48.7625,48.8018,227009.0
2017-07-19 11:00:00,62.07,62.13,62.05,62.05,956669.0,48.8018,48.8489,48.786,48.786,956669.0
2017-07-19 11:30:00,62.05,62.11,62.04,62.09,198784.0,48.786,48.8332,48.7782,48.8175,198784.0
2017-07-19 12:00:00,62.09,62.13,62.09,62.11,56947.0,48.8175,48.8489,48.8175,48.8332,56947.0
2017-07-19 12:30:00,62.1,62.12,62.1,62.12,86880.0,48.8254,48.8411,48.8254,48.8411,86880.0
2017-07-19 13:00:00,62.12,62.16,62.11,62.16,112937.0,48.8411,48.8725,48.8332,48.8725,112937.0
2017-07-19 13:30:00,62.16,62.18,62.14,62.15,127274.0,48.8725,48.8883,48.8568,48.8647,127274.0
2017-07-19 14:00:00,62.15,62.17,62.13,62.17,189388.0,48.8647,48.8804,48.8489,48.8804,189388.0
2017-07-19 14:30:00,62.17,62.17,62.15,62.16,154168.0,48.8804,48.8804,48.8647,48.8725,154168.0
2017-07-19 15:00:00,62.16,62.18,62.15,62.18,86658.0,48.8725,48.8883,48.8647,48.8883,86658.0
2017-07-19 15:30:00,62.18,62.18,62.14,62.17,289446.0,48.8883,48.8883,48.8568,48.8804,289446.0
2017-07-20 09:30:00,62.33,62.37,62.27,62.32,591344.0,49.0062,49.0376,48.959,48.9983,591344.0
2017-07-20 10:00:00,62.32,62.36,62.27,62.28,453195.0,48.9983,49.0298,48.959,48.9669,453195.0
2017-07-20 10:30:00,62.28,62.39,62.24,62.38,376488.0,48.9669,49.0534,48.9354,49.0455,376488.0
2017-07-20 11:00:00,62.38,62.45,62.34,62.44,516025.0,49.0455,49.1005,49.0141,49.0927,516025.0
2017-07-20 11:30:00,62.44,62.45,62.35,62.37,815775.0,49.0927,49.1005,49.0219,49.0376,815775.0
2017-07-20 12:00:00,62.36,62.44,62.35,62.43,203528.0,49.0298,49.0927,49.0219,49.0848,203528.0
2017-07-20 12:30:00,62.44,62.45,62.41,62.45,87012.0,49.0927,49.1005,49.0691,49.1005,87012.0
2017-07-20 13:00:00,62.45,62.46,62.41,62.45,114698.0,49.1005,49.1084,49.0691,49.1005,114698.0
2017-07-20 13:30:00,62.45,62.46,62.43,62.44,102201.0,49.1005,49.1084,49.0848,49.0927,102201.0
2017-07-20 14:00:00,62.44,62.45,62.43,62.43,205635.0,49.0927,49.1005,49.0848,49.0848,205635.0
2017-07-20 14:30:00,62.43,62.43,62.37,62.41,261315.0,49.0848,49.0848,49.0376,49.0691,261315.0
2017-07-20 15:00:00,62.42,62.44,62.41,62.43,246044.0,49.077,49.0927,49.0691,49.0848,246044.0
2017-07-20 15:30:00,62.43,62.43,62.37,62.41,232342.0,49.0848,49.0848,49.0376,49.0691,232342.0
2017-07-21 09:30:00,62.13,62.13,61.96,61.97,259864.0,48.8489,48.8489,48.7153,48.7231,259864.0
2017-07-21 10:00:00,61.96,62.03,61.93,61.98,167942.0,48.7153,48.7703,48.6917,48.731,167942.0
2017-07-21 10:30:00,61.98,62.0,61.93,61.94,107141.0,48.731,48.7467,48.6917,48.6996,107141.0
2017-07-21 11:00:00,61.94,62.01,61.92,62.01,128340.0,48.6996,48.7546,48.6838,48.7546,128340.0
2017-07-21 11:30:00,62.0,62.03,61.97,62.03,143722.0,48.7467,48.7703,48.7231,48.7703,143722.0
2017-07-21 12:00:00,62.02,62.06,62.02,62.05,234637.0,48.7625,48.7939,48.7625,48.786,234637.0
2017-07-21 12:30:00,62.06,62.11,62.05,62.09,197858.0,48.7939,48.8332,48.786,48.8175,197858.0
2017-07-21 13:00:00,62.1,62.17,62.09,62.15,62081.0,48.8254,48.8804,48.8175,48.8647,62081.0
2017-07-21 13:30:00,62.15,62.15,62.1,62.13,161475.0,48.8647,48.8647,48.8254,48.8489,161475.0
2017-07-21 14:00:00,62.12,62.14,62.1,62.13,96065.0,48.8411,48.8568,48.8254,48.8489,96065.0
2017-07-21 14:30:00,62.14,62.16,62.13,62.16,207036.0,48.8568,48.8725,48.8489,48.8725,207036.0
2017-07-21 15:00:00,62.16,62.16,62.12,62.13,178601.0,48.8725,48.8725,48.8411,48.8489,178601.0
2017-07-21 15:30:00,62.13,62.2,62.12,62.19,327462.0,48.8489,48.904,48.8411,48.8961,327462.0
2017-07-24 09:30:00,61.97,61.98,61.9,61.96,227473.0,48.7231,48.731,48.6681,48.7153,227473.0
2017-07-24 10:00:00,61.96,61.98,61.89,61.9,307484.0,48.7153,48.731,48.6603,48.6681,307484.0
2017-07-24 10:30:00,61.9,61.93,61.88,61.89,104865.0,48.6681,48.6917,48.6524,48.6603,104865.0
2017-07-24 11:00:00,61.9,61.91,61.8,61.81,345688.0,48.6681,48.676,48.5895,48.5974,345688.0
2017-07-24 11:30:00,61.8,61.95,61.8,61.95,171820.0,48.5895,48.7074,48.5895,48.7074,171820.0
2017-07-24 12:00:00,61.95,61.95,61.89,61.94,129593.0,48.7074,48.7074,48.6603,48.6996,129593.0
2017-07-24 12:30:00,61.93,61.96,61.92,61.95,123673.0,48.6917,48.7153,48.6838,48.7074,123673.0
2017-07-24 13:00:00,61.95,61.96,61.93,61.95,76846.0,48.7074,48.7153,48.6917,48.7074,76846.0
2017-07-24 13:30:00,61.95,61.97,61.94,61.97,151307.0,48.7074,48.7231,48.6996,48.7231,151307.0
2017-07-24 14:00:00,61.97,62.0,61.96,61.99,240687.0,48.7231,48.7467,48.7153,48.7389,240687.0
2017-07-24 14:30:00,62.0,62.04,61.99,62.04,208041.0,48.7467,48.7782,48.7389,48.7782,208041.0
2017-07-24 15:00:00,62.04,62.08,62.02,62.08,286771.0,48.7782,48.8096,48.7625,48.8096,286771.0
2017-07-24 15:30:00,62.08,62.08,62.04,62.04,451695.0,48.8096,48.8096,48.7782,48.7782,451695.0
2017-07-25 09:30:00,62.38,62.38,62.3,62.31,159673.0,49.0455,49.0455,48.9826,48.9905,159673.0
2017-07-25 10:00:00,62.32,62.32,62.25,62.28,124289.0,48.9983,48.9983,48.9433,48.9669,124289.0
2017-07-25 10:30:00,62.28,62.3,62.21,62.22,136784.0,48.9669,48.9826,48.9118,48.9197,136784.0
2017-07-25 11:00:00,62.23,62.24,62.18,62.18,118650.0,48.9276,48.9354,48.8883,48.8883,118650.0
2017-07-25 11:30:00,62.17,62.19,62.15,62.17,225171.0,48.8804,48.8961,48.8647,48.8804,225171.0
2017-07-25 12:00:00,62.17,62.19,62.13,62.15,100235.0,48.8804,48.8961,48.8489,48.8647,100235.0
2017-07-25 12:30:00,62.16,62.2,62.15,62.19,132403.0,48.8725,48.904,48.8647,48.8961,132403.0
2017-07-25 13:00:00,62.19,62.21,62.18,62.19,65123.0,48.8961,48.9118,48.8883,48.8961,65123.0
2017-07-25 13:30:00,62.18,62.21,62.18,62.2,91737.0,48.8883,48.9118,48.8883,48.904,91737.0
2017-07-25 14:00:00,62.2,62.21,62.14,62.14,1799991.0,48.904,48.9118,48.8568,48.8568,1799991.0
2017-07-25 14:30:00,62.14,62.17,62.13,62.17,192507.0,48.8568,48.8804,48.8489,48.8804,192507.0
2017-07-25 15:00:00,62.17,62.18,62.13,62.14,177503.0,48.8804,48.8883,48.8489,48.8568,177503.0
2017-07-25 15:30:00,62.14,62.15,62.1,62.13,460695.0,48.8568,48.8647,48.8254,48.8489,460695.0
2017-07-26 09:30:00,62.31,62.31,62.2,62.24,194501.0,48.9905,48.9905,48.904,48.9354,194501.0
2017-07-26 10:00:00,62.23,62.27,62.22,62.23,85496.0,48.9276,48.959,48.9197,48.9276,85496.0
2017-07-26 10:30:00,62.23,62.29,62.22,62.23,96319.0,48.9276,48.9747,48.9197,48.9276,96319.0
2017-07-26 11:00:00,62.23,62.27,62.22,62.25,109294.0,48.9276,48.959,48.9197,48.9433,109294.0
2017-07-26 11:30:00,62.25,62.27,62.23,62.25,96230.0,48.9433,48.959,48.9276,48.9433,96230.0
2017-07-26 12:00:00,62.25,62.28,62.25,62.26,180635.0,48.9433,48.9669,48.9433,48.9512,180635.0
2017-07-26 12:30:00,62.26,62.27,62.24,62.25,77311.0,48.9512,48.959,48.9354,48.9433,77311.0
2017-07-26 13:00:00,62.24,62.28,62.24,62.27,77245.0,48.9354,48.9669,48.9354,48.959,77245.0
2017-07-26 13:30:00,62.27,62.33,62.27,62.29,178394.0,48.959,49.0062,48.959,48.9747,178394.0
2017-07-26 14:00:00,62.29,62.53,62.24,62.52,278257.0,48.9747,49.1634,48.9354,49.1556,278257.0
2017-07-26 14:30:00,62.53,62.54,62.48,62.5,338748.0,49.1634,49.1713,49.1241,49.1399,338748.0
2017-07-26 15:00:00,62.5,62.61,62.49,62.53,736862.0,49.1399,49.2263,49.132,49.1634,736862.0
2017-07-26 15:30:00,62.53,62.54,62.48,62.51,307064.0,49.1634,49.1713,49.1241,49.1477,307064.0
2017-07-27 09:30:00,62.68,62.68,62.55,62.57,246909.0,49.2814,49.2814,49.1792,49.1949,246909.0
2017-07-27 10:00:00,62.57,62.6,62.55,62.56,150182.0,49.1949,49.2185,49.1792,49.187,150182.0
2017-07-27 10:30:00,62.56,62.58,62.49,62.52,177707.0,49.187,49.2028,49.132,49.1556,177707.0
2017-07-27 11:00:00,62.52,62.53,62.43,62.44,315057.0,49.1556,49.1634,49.0848,49.0927,315057.0
2017-07-27 11:30:00,62.43,62.47,62.41,62.44,113414.0,49.0848,49.1163,49.0691,49.0927,113414.0
2017-07-27 12:00:00,62.44,62.48,62.44,62.44,98104.0,49.0927,49.1241,49.0927,49.0927,98104.0
2017-07-27 12:30:00,62.45,62.48,62.37,62.4,141710.0,49.1005,49.1241,49.0376,49.0612,141710.0
2017-07-27 13:00:00,62.4,62.41,62.21,62.25,200598.0,49.0612,49.0691,48.9118,48.9433,200598.0
2017-07-27 13:30:00,62.25,62.32,62.19,62.31,154096.0,48.9433,48.9983,48.8961,48.9905,154096.0
2017-07-27 14:00:00,62.3,62.4,62.28,62.38,292488.0,48.9826,49.0612,48.9669,49.0455,292488.0
2017-07-27 14:30:00,62.39,62.4,62.31,62.35,351762.0,49.0534,49.0612,48.9905,49.0219,351762.0
2017-07-27 15:00:00,62.35,62.37,62.3,62.36,211807.0,49.0219,49.0376,48.9826,49.0298,211807.0
2017-07-27 15:30:00,62.36,62.4,62.33,62.39,604550.0,49.0298,49.0612,49.0062,49.0534,604550.0
2017-07-28 09:30:00,62.24,62.3,62.17,62.23,208445.0,48.9354,48.9826,48.8804,48.9276,208445.0
2017-07-28 10:00:00,62.23,62.28,62.16,62.21,296718.0,48.9276,48.9669,48.8725,48.9118,296718.0
2017-07-28 10:30:00,62.22,62.25,62.17,62.25,436223.0,48.9197,48.9433,48.8804,48.9433,436223.0
2017-07-28 11:00:00,62.25,62.32,62.24,62.3,142952.0,48.9433,48.9983,48.9354,48.9826,142952.0
2017-07-28 11:30:00,62.3,62.36,62.29,62.35,172964.0,48.9826,49.0298,48.9747,49.0219,172964.0
2017-07-28 12:00:00,62.34,62.37,62.33,62.34,59932.0,49.0141,49.0376,49.0062,49.0141,59932.0
2017-07-28 12:30:00,62.35,62.36,62.31,62.31,93755.0,49.0219,49.0298,48.9905,48.9905,93755.0
2017-07-28 13:00:00,62.31,62.32,62.3,62.32,120289.0,48.9905,48.9983,48.9826,48.9983,120289.0
2017-07-28 13:30:00,62.32,62.35,62.31,62.34,88604.0,48.9983,49.0219,48.9905,49.0141,88604.0
2017-07-28 14:00:00,62.34,62.38,62.32,62.38,163887.0,49.0141,49.0455,48.9983,49.0455,163887.0
2017-07-28 14:30:00,62.38,62.44,62.37,62.43,169970.0,49.0455,49.0927,49.0376,49.0848,169970.0
2017-07-28 15:00:00,62.43,62.44,62.39,62.4,154998.0,49.0848,49.0927,49.0534,49.0612,154998.0
2017-07-28 15:30:00,62.4,62.45,62.39,62.45,439022.0,49.0612,49.1005,49.0534,49.1005,439022.0
2017-07-31 09:30:00,62.54,62.55,62.49,62.49,299038.0,49.1713,49.1792,49.132,49.132,299038.0
2017-07-31 10:00:00,62.49,62.54,62.45,62.49,148189.0,49.132,49.1713,49.1005,49.132,148189.0
2017-07-31 10:30:00,62.49,62.49,62.39,62.48,116286.0,49.132,49.132,49.0534,49.1241,116286.0
2017-07-31 11:00:00,62.48,62.53,62.46,62.48,250055.0,49.1241,49.1634,49.1084,49.1241,250055.0
2017-07-31 11:30:00,62.48,62.61,62.46,62.6,1995549.0,49.1241,49.2263,49.1084,49.2185,1995549.0
2017-07-31 12:00:00,62.59,62.6,62.5,62.53,299674.0,49.2106,49.2185,49.1399,49.1634,299674.0
2017-07-31 12:30:00,62.53,62.57,62.52,62.54,271205.0,49.1634,49.1949,49.1556,49.1713,271205.0
2017-07-31 13:00:00,62.54,62.57,62.52,62.55,156093.0,49.1713,49.1949,49.1556,49.1792,156093.0
2017-07-31 13:30:00,62.55,62.58,62.53,62.55,129790.0,49.1792,49.2028,49.1634,49.1792,129790.0
2017-07-31 14:00:00,62.56,62.59,62.54,62.57,431548.0,49.187,49.2106,49.1713,49.1949,431548.0
2017-07-31 14:30:00,62.58,62.62,62.57,62.6,270161.0,49.2028,49.2342,49.1949,49.2185,270161.0
2017-07-31 15:00:00,62.6,62.64,62.59,62.61,301106.0,49.2185,49.2499,49.2106,49.2263,301106.0
2017-07-31 15:30:00,62.61,62.67,62.59,62.6,847160.0,49.2263,49.2735,49.2106,49.2185,847160.0
2017-08-01 09:30:00,63.07,63.1,63.0,63.02,279555.0,49.588,49.6116,49.533,49.5487,279555.0
2017-08-01 10:00:00,63.03,63.15,63.0,63.08,359348.0,49.5566,49.6509,49.533,49.5959,359348.0
2017-08-01 10:30:00,63.07,63.11,63.02,63.11,321681.0,49.588,49.6195,49.5487,49.6195,321681.0
2017-08-01 11:00:00,63.11,63.12,62.95,62.97,227017.0,49.6195,49.6273,49.4937,49.5094,227017.0
2017-08-01 11:30:00,62.96,63.0,62.93,62.99,124892.0,49.5015,49.533,49.4779,49.5251,124892.0
2017-08-01 12:00:00,63.0,63.0,62.98,62.98,184286.0,49.533,49.533,49.5172,49.5172,184286.0
2017-08-01 12:30:00,62.99,63.02,62.97,63.02,499583.0,49.5251,49.5487,49.5094,49.5487,499583.0
2017-08-01 13:00:00,63.02,63.04,63.0,63.03,125824.0,49.5487,49.5644,49.533,49.5566,125824.0
2017-08-01 13:30:00,63.03,63.05,63.01,63.03,161665.0,49.5566,49.5723,49.5408,49.5566,161665.0
2017-08-01 14:00:00,63.04,63.05,63.02,63.02,189273.0,49.5644,49.5723,49.5487,49.5487,189273.0
2017-08-01 14:30:00,63.02,63.02,62.98,62.99,374234.0,49.5487,49.5487,49.5172,49.5251,374234.0
2017-08-01 15:00:00,63.0,63.0,62.97,62.98,187371.0,49.533,49.533,49.5094,49.5172,187371.0
2017-08-01 15:30:00,62.98,62.99,62.94,62.95,943192.0,49.5172,49.5251,49.4858,49.4937,943192.0
2017-08-02 09:30:00,63.03,63.03,62.92,62.97,244002.0,49.5566,49.5566,49.4701,49.5094,244002.0
2017-08-02 10:00:00,62.97,63.02,62.87,62.88,153316.0,49.5094,49.5487,49.4308,49.4386,153316.0
2017-08-02 10:30:00,62.89,62.94,62.82,62.85,277700.0,49.4465,49.4858,49.3915,49.415,277700.0
2017-08-02 11:00:00,62.86,62.96,62.85,62.96,326768.0,49.4229,49.5015,49.415,49.5015,326768.0
2017-08-02 11:30:00,62.97,62.99,62.93,62.97,123046.0,49.5094,49.5251,49.4779,49.5094,123046.0
2017-08-02 12:00:00,62.96,62.97,62.92,62.93,125537.0,49.5015,49.5094,49.4701,49.4779,125537.0
2017-08-02 12:30:00,62.93,62.95,62.92,62.95,95206.0,49.4779,49.4937,49.4701,49.4937,95206.0
2017-08-02 13:00:00,62.95,63.05,62.94,63.02,136252.0,49.4937,49.5723,49.4858,49.5487,136252.0
2017-08-02 13:30:00,63.02,63.04,62.99,63.04,137592.0,49.5487,49.5644,49.5251,49.5644,137592.0
2017-08-02 14:00:00,63.04,63.04,63.0,63.01,96766.0,49.5644,49.5644,49.533,49.5408,96766.0
2017-08-02 14:30:00,63.01,63.04,62.99,63.01,330808.0,49.5408,49.5644,49.5251,49.5408,330808.0
2017-08-02 15:00:00,63.0,63.01,62.98,62.98,366078.0,49.533,49.5408,49.5172,49.5172,366078.0
2017-08-02 15:30:00,62.98,62.99,62.96,62.98,407837.0,49.5172,49.5251,49.5015,49.5172,407837.0
2017-08-03 09:30:00,63.0,63.01,62.89,62.9,159740.0,49.533,49.5408,49.4465,49.4544,159740.0
2017-08-03 10:00:00,62.9,63.07,62.9,63.07,242058.0,49.4544,49.588,49.4544,49.588,242058.0
2017-08-03 10:30:00,63.07,63.11,63.03,63.09,93414.0,49.588,49.6195,49.5566,49.6037,93414.0
2017-08-03 11:00:00,63.09,63.09,63.05,63.08,187794.0,49.6037,49.6037,49.5723,49.5959,187794.0
2017-08-03 11:30:00,63.08,63.08,63.03,63.04,203900.0,49.5959,49.5959,49.5566,49.5644,203900.0
2017-08-03 12:00:00,63.03,63.06,63.02,63.03,97735.0,49.5566,49.5801,49.5487,49.5566,97735.0
2017-08-03 12:30:00,63.04,63.05,63.0,63.01,150274.0,49.5644,49.5723,49.533,49.5408,150274.0
2017-08-03 13:00:00,63.01,63.03,62.98,62.99,95203.0,49.5408,49.5566,49.5172,49.5251,95203.0
2017-08-03 13:30:00,62.99,63.02,62.97,63.01,139209.0,49.5251,49.5487,49.5094,49.5408,139209.0
2017-08-03 14:00:00,63.01,63.03,63.0,63.0,163888.0,49.5408,49.5566,49.533,49.533,163888.0
2017-08-03 14:30:00,63.01,63.01,62.99,63.0,145346.0,49.5408,49.5408,49.5251,49.533,145346.0
2017-08-03 15:00:00,63.0,63.0,62.97,62.98,525597.0,49.533,49.533,49.5094,49.5172,525597.0
2017-08-03 15:30:00,62.98,63.04,62.94,63.01,508604.0,49.5172,49.5644,49.4858,49.5408,508604.0
2017-08-04 09:30:00,63.11,63.13,62.96,62.97,331484.0,49.6195,49.6352,49.5015,49.5094,331484.0
2017-08-04 10:00:00,62.97,62.97,62.84,62.92,367010.0,49.5094,49.5094,49.4072,49.4701,367010.0
2017-08-04 10:30:00,62.92,62.99,62.91,62.95,171579.0,49.4701,49.5251,49.4622,49.4937,171579.0
2017-08-04 11:00:00,62.95,63.02,62.93,62.98,127729.0,49.4937,49.5487,49.4779,49.5172,127729.0
2017-08-04 11:30:00,62.98,63.02,62.94,63.01,88553.0,49.5172,49.5487,49.4858,49.5408,88553.0
2017-08-04 12:00:00,63.01,63.02,62.95,63.01,87985.0,49.5408,49.5487,49.4937,49.5408,87985.0
2017-08-04 12:30:00,63.01,63.02,62.97,63.0,94730.0,49.5408,49.5487,49.5094,49.533,94730.0
2017-08-04 13:00:00,62.99,63.04,62.98,63.03,100808.0,49.5251,49.5644,49.5172,49.5566,100808.0
2017-08-04 13:30:00,63.04,63.04,63.0,63.01,169113.0,49.5644,49.5644,49.533,49.5408,169113.0
2017-08-04 14:00:00,63.01,63.04,62.99,63.03,130694.0,49.5408,49.5644,49.5251,49.5566,130694.0
2017-08-04 14:30:00,63.03,63.04,63.02,63.03,192638.0,49.5566,49.5644,49.5487,49.5566,192638.0
2017-08-04 15:00:00,63.03,63.07,63.03,63.03,232271.0,49.5566,49.588,49.5566,49.5566,232271.0
2017-08-04 15:30:00,63.03,63.08,63.0,63.07,370461.0,49.5566,49.5959,49.533,49.588,370461.0
2017-08-07 09:30:00,62.99,63.02,62.96,63.01,123284.0,49.5251,49.5487,49.5015,49.5408,123284.0
2017-08-07 10:00:00,63.02,63.04,62.99,63.03,135067.0,49.5487,49.5644,49.5251,49.5566,135067.0
2017-08-07 10:30:00,63.02,63.05,62.99,63.02,73853.0,49.5487,49.5723,49.5251,49.5487,73853.0
2017-08-07 11:00:00,63.02,63.05,63.0,63.04,169105.0,49.5487,49.5723,49.533,49.5644,169105.0
2017-08-07 11:30:00,63.04,63.06,63.03,63.04,80493.0,49.5644,49.5801,49.5566,49.5644,80493.0
2017-08-07 12:00:00,63.04,63.04,63.0,63.01,50082.0,49.5644,49.5644,49.533,49.5408,50082.0
2017-08-07 12:30:00,63.01,63.04,63.0,63.04,117185.0,49.5408,49.5644,49.533,49.5644,117185.0
2017-08-07 13:00:00,63.04,63.06,63.04,63.06,81887.0,49.5644,49.5801,49.5644,49.5801,81887.0
2017-08-07 13:30:00,63.05,63.06,63.03,63.03,93850.0,49.5723,49.5801,49.5566,49.5566,93850.0
2017-08-07 14:00:00,63.04,63.05,63.03,63.04,99681.0,49.5644,49.5723,49.5566,49.5644,99681.0
2017-08-07 14:30:00,63.03,63.05,63.03,63.05,41823.0,49.5566,49.5723,49.5566,49.5723,41823.0
2017-08-07 15:00:00,63.04,63.06,63.02,63.05,293787.0,49.5644,49.5801,49.5487,49.5723,293787.0
2017-08-07 15:30:00,63.05,63.12,63.04,63.11,493863.0,49.5723,49.6273,49.5644,49.6195,493863.0
2017-08-08 09:30:00,63.04,63.08,63.0,63.07,124064.0,49.5644,49.5959,49.533,49.588,124064.0
2017-08-08 10:00:00,63.07,63.07,62.96,62.96,169936.0,49.588,49.588,49.5015,49.5015,169936.0
2017-08-08 10:30:00,62.95,62.98,62.91,62.98,254498.0,49.4937,49.5172,49.4622,49.5172,254498.0
2017-08-08 11:00:00,62.97,62.99,62.92,62.92,141353.0,49.5094,49.5251,49.4701,49.4701,141353.0
2017-08-08 11:30:00,62.91,62.98,62.9,62.96,177486.0,49.4622,49.5172,49.4544,49.5015,177486.0
2017-08-08 12:00:00,62.96,63.01,62.96,63.0,131147.0,49.5015,49.5408,49.5015,49.533,131147.0
2017-08-08 12:30:00,63.0,63.0,62.94,62.97,100430.0,49.533,49.533,49.4858,49.5094,100430.0
2017-08-08 13:00:00,62.97,62.99,62.93,62.93,60499.0,49.5094,49.5251,49.4779,49.4779,60499.0
2017-08-08 13:30:00,62.93,62.95,62.92,62.95,128588.0,49.4779,49.4937,49.4701,49.4937,128588.0
2017-08-08 14:00:00,62.95,62.95,62.91,62.94,106048.0,49.4937,49.4937,49.4622,49.4858,106048.0
2017-08-08 14:30:00,62.93,62.94,62.89,62.9,194287.0,49.4779,49.4858,49.4465,49.4544,194287.0
2017-08-08 15:00:00,62.9,62.9,62.78,62.81,151470.0,49.4544,49.4544,49.36,49.3836,151470.0
2017-08-08 15:30:00,62.8,62.82,62.75,62.8,385064.0,49.3757,49.3915,49.3364,49.3757,385064.0
2017-08-09 09:30:00,62.47,62.51,62.37,62.5,175665.0,49.1163,49.1477,49.0376,49.1399,175665.0
2017-08-09 10:00:00,62.51,62.55,62.45,62.53,143207.0,49.1477,49.1792,49.1005,49.1634,143207.0
2017-08-09 10:30:00,62.53,62.56,62.51,62.55,108005.0,49.1634,49.187,49.1477,49.1792,108005.0
2017-08-09 11:00:00,62.55,62.57,62.47,62.55,133597.0,49.1792,49.1949,49.1163,49.1792,133597.0
2017-08-09 11:30:00,62.55,62.61,62.53,62.61,333946.0,49.1792,49.2263,49.1634,49.2263,333946.0
2017-08-09 12:00:00,62.6,62.61,62.57,62.6,159243.0,49.2185,49.2263,49.1949,49.2185,159243.0
2017-08-09 12:30:00,62.6,62.62,62.57,62.59,106483.0,49.2185,49.2342,49.1949,49.2106,106483.0
2017-08-09 13:00:00,62.59,62.62,62.57,62.62,297771.0,49.2106,49.2342,49.1949,49.2342,297771.0
2017-08-09 13:30:00,62.63,62.63,62.59,62.6,131755.0,49.2421,49.2421,49.2106,49.2185,131755.0
2017-08-09 14:00:00,62.6,62.61,62.57,62.6,190111.0,49.2185,49.2263,49.1949,49.2185,190111.0
2017-08-09 14:30:00,62.59,62.6,62.57,62.6,168664.0,49.2106,49.2185,49.1949,49.2185,168664.0
2017-08-09 15:00:00,62.6,62.64,62.58,62.62,221046.0,49.2185,49.2499,49.2028,49.2342,221046.0
2017-08-09 15:30:00,62.62,62.71,62.62,62.7,530738.0,49.2342,49.305,49.2342,49.2971,530738.0
2017-08-10 09:30:00,62.36,62.36,62.21,62.22,201663.0,49.0298,49.0298,48.9118,48.9197,201663.0
2017-08-10 10:00:00,62.23,62.24,62.02,62.08,299743.0,48.9276,48.9354,48.7625,48.8096,299743.0
2017-08-10 10:30:00,62.08,62.17,62.06,62.14,232481.0,48.8096,48.8804,48.7939,48.8568,232481.0
2017-08-10 11:00:00,62.13,62.18,62.06,62.1,236188.0,48.8489,48.8883,48.7939,48.8254,236188.0
2017-08-10 11:30:00,62.1,62.13,62.03,62.03,194353.0,48.8254,48.8489,48.7703,48.7703,194353.0
2017-08-10 12:00:00,62.04,62.05,61.97,61.98,98200.0,48.7782,48.786,48.7231,48.731,98200.0
2017-08-10 12:30:00,61.97,61.97,61.87,61.96,113157.0,48.7231,48.7231,48.6445,48.7153,113157.0
2017-08-10 13:00:00,61.96,62.01,61.95,62.0,253305.0,48.7153,48.7546,48.7074,48.7467,253305.0
2017-08-10 13:30:00,62.01,62.01,61.95,61.97,139883.0,48.7546,48.7546,48.7074,48.7231,139883.0
2017-08-10 14:00:00,61.97,62.04,61.93,62.01,256519.0,48.7231,48.7782,48.6917,48.7546,256519.0
2017-08-10 14:30:00,62.01,62.06,62.0,62.02,256764.0,48.7546,48.7939,48.7467,48.7625,256764.0
2017-08-10 15:00:00,62.01,62.04,61.89,61.92,243697.0,48.7546,48.7782,48.6603,48.6838,243697.0
2017-08-10 15:30:00,61.92,61.92,61.78,61.83,451332.0,48.6838,48.6838,48.5738,48.6131,451332.0
2017-08-11 09:30:00,61.76,61.77,61.63,61.68,383507.0,48.558,48.5659,48.4558,48.4951,383507.0
2017-08-11 10:00:00,61.68,61.8,61.66,61.76,927283.0,48.4951,48.5895,48.4794,48.558,927283.0
2017-08-11 10:30:00,61.76,61.78,61.73,61.73,86016.0,48.558,48.5738,48.5345,48.5345,86016.0
2017-08-11 11:00:00,61.73,61.73,61.63,61.65,119372.0,48.5345,48.5345,48.4558,48.4716,119372.0
2017-08-11 11:30:00,61.65,61.75,61.63,61.74,180109.0,48.4716,48.5502,48.4558,48.5423,180109.0
2017-08-11 12:00:00,61.74,61.81,61.73,61.78,63114.0,48.5423,48.5974,48.5345,48.5738,63114.0
2017-08-11 12:30:00,61.79,61.84,61.76,61.81,115512.0,48.5816,48.6209,48.558,48.5974,115512.0
2017-08-11 13:00:00,61.82,61.88,61.81,61.86,91041.0,48.6052,48.6524,48.5974,48.6367,91041.0
2017-08-11 13:30:00,61.86,61.88,61.84,61.86,93575.0,48.6367,48.6524,48.6209,48.6367,93575.0
2017-08-11 14:00:00,61.87,61.89,61.85,61.86,73228.0,48.6445,48.6603,48.6288,48.6367,73228.0
2017-08-11 14:30:00,61.86,61.87,61.75,61.76,462392.0,48.6367,48.6445,48.5502,48.558,462392.0
2017-08-11 15:00:00,61.76,61.79,61.75,61.77,147182.0,48.558,48.5816,48.5502,48.5659,147182.0
2017-08-11 15:30:00,61.77,61.83,61.72,61.74,474218.0,48.5659,48.6131,48.5266,48.5423,474218.0
2017-08-14 09:30:00,62.2,62.22,62.15,62.18,1174008.0,48.904,48.9197,48.8647,48.8883,1174008.0
2017-08-14 10:00:00,62.19,62.19,62.14,62.18,196502.0,48.8961,48.8961,48.8568,48.8883,196502.0
2017-08-14 10:30:00,62.18,62.31,62.17,62.3,168260.0,48.8883,48.9905,48.8804,48.9826,168260.0
2017-08-14 11:00:00,62.29,62.3,62.23,62.26,74965.0,48.9747,48.9826,48.9276,48.9512,74965.0
2017-08-14 11:30:00,62.25,62.27,62.2,62.25,96618.0,48.9433,48.959,48.904,48.9433,96618.0
2017-08-14 12:00:00,62.25,62.28,62.23,62.25,37869.0,48.9433,48.9669,48.9276,48.9433,37869.0
2017-08-14 12:30:00,62.24,62.28,62.23,62.26,68712.0,48.9354,48.9669,48.9276,48.9512,68712.0
2017-08-14 13:00:00,62.26,62.29,62.25,62.26,91284.0,48.9512,48.9747,48.9433,48.9512,91284.0
2017-08-14 13:30:00,62.26,62.27,62.19,62.22,172121.0,48.9512,48.959,48.8961,48.9197,172121.0
2017-08-14 14:00:00,62.22,62.24,62.2,62.22,525105.0,48.9197,48.9354,48.904,48.9197,525105.0
2017-08-14 14:30:00,62.22,62.25,62.19,62.21,144026.0,48.9197,48.9433,48.8961,48.9118,144026.0
2017-08-14 15:00:00,62.21,62.24,62.19,62.23,166047.0,48.9118,48.9354,48.8961,48.9276,166047.0
2017-08-14 15:30:00,62.23,62.24,62.17,62.2,383828.0,48.9276,48.9354,48.8804,48.904,383828.0
2017-08-15 09:30:00,62.09,62.09,61.98,61.99,247766.0,48.8175,48.8175,48.731,48.7389,247766.0
2017-08-15 10:00:00,62.0,62.01,61.9,61.94,175816.0,48.7467,48.7546,48.6681,48.6996,175816.0
2017-08-15 10:30:00,61.94,61.98,61.88,61.96,123262.0,48.6996,48.731,48.6524,48.7153,123262.0
2017-08-15 11:00:00,61.96,62.01,61.94,62.0,161683.0,48.7153,48.7546,48.6996,48.7467,161683.0
2017-08-15 11:30:00,62.0,62.02,61.97,61.98,108084.0,48.7467,48.7625,48.7231,48.731,108084.0
2017-08-15 12:00:00,61.98,62.04,61.96,62.03,89122.0,48.731,48.7782,48.7153,48.7703,89122.0
2017-08-15 12:30:00,62.03,62.04,62.02,62.03,78561.0,48.7703,48.7782,48.7625,48.7703,78561.0
2017-08-15 13:00:00,62.03,62.05,61.99,62.03,102206.0,48.7703,48.786,48.7389,48.7703,102206.0
2017-08-15 13:30:00,62.03,62.04,62.01,62.03,214319.0,48.7703,48.7782,48.7546,48.7703,214319.0
2017-08-15 14:00:00,62.03,62.04,62.01,62.04,113810.0,48.7703,48.7782,48.7546,48.7782,113810.0
2017-08-15 14:30:00,62.05,62.06,62.03,62.05,166593.0,48.786,48.7939,48.7703,48.786,166593.0
2017-08-15 15:00:00,62.05,62.12,62.04,62.12,210139.0,48.786,48.8411,48.7782,48.8411,210139.0
2017-08-15 15:30:00,62.11,62.13,62.08,62.09,417278.0,48.8332,48.8489,48.8096,48.8175,417278.0
2017-08-16 09:30:00,62.3,62.36,62.29,62.34,220785.0,48.9826,49.0298,48.9747,49.0141,220785.0
2017-08-16 10:00:00,62.36,62.39,62.33,62.37,186354.0,49.0298,49.0534,49.0062,49.0376,186354.0
2017-08-16 10:30:00,62.37,62.41,62.36,62.36,122528.0,49.0376,49.0691,49.0298,49.0298,122528.0
2017-08-16 11:00:00,62.37,62.38,62.29,62.32,134563.0,49.0376,49.0455,48.9747,48.9983,134563.0
2017-08-16 11:30:00,62.32,62.32,62.28,62.32,105035.0,48.9983,48.9983,48.9669,48.9983,105035.0
2017-08-16 12:00:00,62.33,62.37,62.32,62.36,141848.0,49.0062,49.0376,48.9983,49.0298,141848.0
2017-08-16 12:30:00,62.36,62.36,62.31,62.32,97864.0,49.0298,49.0298,48.9905,48.9983,97864.0
2017-08-16 13:00:00,62.33,62.41,62.32,62.39,111928.0,49.0062,49.0691,48.9983,49.0534,111928.0
2017-08-16 13:30:00,62.38,62.43,62.37,62.41,98127.0,49.0455,49.0848,49.0376,49.0691,98127.0
2017-08-16 14:00:00,62.42,62.53,62.41,62.48,255434.0,49.077,49.1634,49.0691,49.1241,255434.0
2017-08-16 14:30:00,62.46,62.51,62.44,62.48,179609.0,49.1084,49.1477,49.0927,49.1241,179609.0
2017-08-16 15:00:00,62.5,62.5,62.44,62.49,122109.0,49.1399,49.1399,49.0927,49.132,122109.0
2017-08-16 15:30:00,62.49,62.51,62.43,62.47,499419.0,49.132,49.1477,49.0848,49.1163,499419.0
2017-08-17 09:30:00,62.3,62.34,62.26,62.31,156222.0,48.9826,49.0141,48.9512,48.9905,156222.0
2017-08-17 10:00:00,62.3,62.36,62.19,62.22,211315.0,48.9826,49.0298,48.8961,48.9197,211315.0
2017-08-17 10:30:00,62.22,62.26,62.18,62.23,241152.0,48.9197,48.9512,48.8883,48.9276,241152.0
2017-08-17 11:00:00,62.24,62.31,62.24,62.25,158595.0,48.9354,48.9905,48.9354,48.9433,158595.0
2017-08-17 11:30:00,62.26,62.28,62.17,62.19,144149.0,48.9512,48.9669,48.8804,48.8961,144149.0
2017-08-17 12:00:00,62.19,62.2,62.13,62.17,161420.0,48.8961,48.904,48.8489,48.8804,161420.0
2017-08-17 12:30:00,62.16,62.18,62.06,62.08,151825.0,48.8725,48.8883,48.7939,48.8096,151825.0
2017-08-17 13:00:00,62.09,62.09,62.01,62.05,192421.0,48.8175,48.8175,48.7546,48.786,192421.0
2017-08-17 13:30:00,62.05,62.07,62.01,62.05,213944.0,48.786,48.8018,48.7546,48.786,213944.0
2017-08-17 14:00:00,62.05,62.05,61.98,62.02,249427.0,48.786,48.786,48.731,48.7625,249427.0
2017-08-17 14:30:00,62.03,62.04,61.99,62.01,250183.0,48.7703,48.7782,48.7389,48.7546,250183.0
2017-08-17 15:00:00,62.01,62.01,61.89,61.9,329856.0,48.7546,48.7546,48.6603,48.6681,329856.0
2017-08-17 15:30:00,61.89,61.93,61.8,61.8,376718.0,48.6603,48.6917,48.5895,48.5895,376718.0
2017-08-18 09:30:00,61.91,61.93,61.79,61.81,278244.0,48.676,48.6917,48.5816,48.5974,278244.0
2017-08-18 10:00:00,61.8,61.93,61.8,61.89,218556.0,48.5895,48.6917,48.5895,48.6603,218556.0
2017-08-18 10:30:00,61.89,61.89,61.84,61.87,104430.0,48.6603,48.6603,48.6209,48.6445,104430.0
2017-08-18 11:00:00,61.88,61.92,61.83,61.91,220641.0,48.6524,48.6838,48.6131,48.676,220641.0
2017-08-18 11:30:00,61.91,61.99,61.87,61.97,129923.0,48.676,48.7389,48.6445,48.7231,129923.0
2017-08-18 12:00:00,61.98,62.0,61.93,62.0,187245.0,48.731,48.7467,48.6917,48.7467,187245.0
2017-08-18 12:30:00,62.0,62.09,61.97,62.06,156120.0,48.7467,48.8175,48.7231,48.7939,156120.0
2017-08-18 13:00:00,62.06,62.07,61.98,62.0,83256.0,48.7939,48.8018,48.731,48.7467,83256.0
2017-08-18 13:30:00,62.0,62.01,61.94,61.95,127166.0,48.7467,48.7546,48.6996,48.7074,127166.0
2017-08-18 14:00:00,61.96,62.02,61.95,62.01,206751.0,48.7153,48.7625,48.7074,48.7546,206751.0
2017-08-18 14:30:00,62.02,62.04,61.99,62.0,162404.0,48.7625,48.7782,48.7389,48.7467,162404.0
2017-08-18 15:00:00,62.0,62.06,61.99,62.02,291398.0,48.7467,48.7939,48.7389,48.7625,291398.0
2017-08-18 15:30:00,62.02,62.04,61.94,61.94,446756.0,48.7625,48.7782,48.6996,48.6996,446756.0
2017-08-21 09:30:00,62.0,62.0,61.84,61.85,211015.0,48.7467,48.7467,48.6209,48.6288,211015.0
2017-08-21 10:00:00,61.85,61.88,61.81,61.86,101364.0,48.6288,48.6524,48.5974,48.6367,101364.0
2017-08-21 10:30:00,61.86,61.98,61.85,61.97,132301.0,48.6367,48.731,48.6288,48.7231,132301.0
2017-08-21 11:00:00,61.97,62.05,61.93,61.96,120745.0,48.7231,48.786,48.6917,48.7153,120745.0
2017-08-21 11:30:00,61.97,62.04,61.97,61.98,82589.0,48.7231,48.7782,48.7231,48.731,82589.0
2017-08-21 12:00:00,61.98,62.02,61.96,62.01,48987.0,48.731,48.7625,48.7153,48.7546,48987.0
2017-08-21 12:30:00,62.02,62.03,61.99,62.02,129193.0,48.7625,48.7703,48.7389,48.7625,129193.0
2017-08-21 13:00:00,62.02,62.03,61.97,61.98,49379.0,48.7625,48.7703,48.7231,48.731,49379.0
2017-08-21 13:30:00,61.98,61.99,61.95,61.95,129737.0,48.731,48.7389,48.7074,48.7074,129737.0
2017-08-21 14:00:00,61.95,61.98,61.95,61.96,504994.0,48.7074,48.731,48.7074,48.7153,504994.0
2017-08-21 14:30:00,61.95,61.97,61.91,61.92,626337.0,48.7074,48.7231,48.676,48.6838,626337.0
2017-08-21 15:00:00,61.92,61.95,61.89,61.94,589913.0,48.6838,48.7074,48.6603,48.6996,589913.0
2017-08-21 15:30:00,61.94,61.99,61.94,61.98,418645.0,48.6996,48.7389,48.6996,48.731,418645.0
2017-08-22 09:30:00,62.12,62.19,62.06,62.14,173278.0,48.8411,48.8961,48.7939,48.8568,173278.0
2017-08-22 10:00:00,62.14,62.2,62.12,62.19,264619.0,48.8568,48.904,48.8411,48.8961,264619.0
2017-08-22 10:30:00,62.18,62.25,62.17,62.23,95608.0,48.8883,48.9433,48.8804,48.9276,95608.0
2017-08-22 11:00:00,62.23,62.27,62.19,62.27,144366.0,48.9276,48.959,48.8961,48.959,144366.0
2017-08-22 11:30:00,62.27,62.28,62.23,62.24,146323.0,48.959,48.9669,48.9276,48.9354,146323.0
2017-08-22 12:00:00,62.23,62.26,62.23,62.25,142807.0,48.9276,48.9512,48.9276,48.9433,142807.0
2017-08-22 12:30:00,62.25,62.25,62.22,62.25,81305.0,48.9433,48.9433,48.9197,48.9433,81305.0
2017-08-22 13:00:00,62.25,62.26,62.22,62.23,154762.0,48.9433,48.9512,48.9197,48.9276,154762.0
2017-08-22 13:30:00,62.23,62.24,62.21,62.21,129567.0,48.9276,48.9354,48.9118,48.9118,129567.0
2017-08-22 14:00:00,62.22,62.23,62.19,62.23,215326.0,48.9197,48.9276,48.8961,48.9276,215326.0
2017-08-22 14:30:00,62.23,62.26,62.22,62.24,204608.0,48.9276,48.9512,48.9197,48.9354,204608.0
2017-08-22 15:00:00,62.24,62.25,62.22,62.23,277056.0,48.9354,48.9433,48.9197,48.9276,277056.0
2017-08-22 15:30:00,62.23,62.27,62.21,62.27,348222.0,48.9276,48.959,48.9118,48.959,348222.0
2017-08-23 09:30:00,62.12,62.18,62.07,62.18,247765.0,48.8411,48.8883,48.8018,48.8883,247765.0
2017-08-23 10:00:00,62.17,62.19,62.11,62.12,164954.0,48.8804,48.8961,48.8332,48.8411,164954.0
2017-08-23 10:30:00,62.13,62.17,62.09,62.15,93404.0,48.8489,48.8804,48.8175,48.8647,93404.0
2017-08-23 11:00:00,62.15,62.2,62.13,62.2,164754.0,48.8647,48.904,48.8489,48.904,164754.0
2017-08-23 11:30:00,62.2,62.21,62.14,62.19,274923.0,48.904,48.9118,48.8568,48.8961,274923.0
2017-08-23 12:00:00,62.18,62.2,62.15,62.17,66543.0,48.8883,48.904,48.8647,48.8804,66543.0
2017-08-23 12:30:00,62.17,62.18,62.13,62.16,84283.0,48.8804,48.8883,48.8489,48.8725,84283.0
2017-08-23 13:00:00,62.16,62.19,62.15,62.18,151969.0,48.8725,48.8961,48.8647,48.8883,151969.0
2017-08-23 13:30:00,62.19,62.19,62.16,62.18,65576.0,48.8961,48.8961,48.8725,48.8883,65576.0
2017-08-23 14:00:00,62.19,62.2,62.17,62.18,137410.0,48.8961,48.904,48.8804,48.8883,137410.0
2017-08-23 14:30:00,62.18,62.27,62.18,62.24,172054.0,48.8883,48.959,48.8883,48.9354,172054.0
2017-08-23 15:00:00,62.24,62.26,62.23,62.25,126391.0,48.9354,48.9512,48.9276,48.9433,126391.0
2017-08-23 15:30:00,62.25,62.27,62.23,62.25,289210.0,48.9433,48.959,48.9276,48.9433,289210.0
2017-08-24 09:30:00,62.3,62.32,62.19,62.21,194943.0,48.9826,48.9983,48.8961,48.9118,194943.0
2017-08-24 10:00:00,62.22,62.29,62.18,62.28,110801.0,48.9197,48.9747,48.8883,48.9669,110801.0
2017-08-24 10:30:00,62.29,62.34,62.24,62.27,109961.0,48.9747,49.0141,48.9354,48.959,109961.0
2017-08-24 11:00:00,62.27,62.29,62.19,62.2,132580.0,48.959,48.9747,48.8961,48.904,132580.0
2017-08-24 11:30:00,62.2,62.21,62.11,62.15,142560.0,48.904,48.9118,48.8332,48.8647,142560.0
2017-08-24 12:00:00,62.16,62.18,62.14,62.16,68075.0,48.8725,48.8883,48.8568,48.8725,68075.0
2017-08-24 12:30:00,62.16,62.2,62.15,62.18,61217.0,48.8725,48.904,48.8647,48.8883,61217.0
2017-08-24 13:00:00,62.18,62.25,62.17,62.22,96516.0,48.8883,48.9433,48.8804,48.9197,96516.0
2017-08-24 13:30:00,62.23,62.23,62.21,62.22,85895.0,48.9276,48.9276,48.9118,48.9197,85895.0
2017-08-24 14:00:00,62.22,62.23,62.17,62.18,143503.0,48.9197,48.9276,48.8804,48.8883,143503.0
2017-08-24 14:30:00,62.18,62.2,62.15,62.17,286083.0,48.8883,48.904,48.8647,48.8804,286083.0
2017-08-24 15:00:00,62.17,62.17,62.11,62.15,177096.0,48.8804,48.8804,48.8332,48.8647,177096.0
2017-08-24 15:30:00,62.15,62.15,62.1,62.12,218076.0,48.8647,48.8647,48.8254,48.8411,218076.0
2017-08-25 09:30:00,62.36,62.39,62.31,62.33,298831.0,49.0298,49.0534,48.9905,49.0062,298831.0
2017-08-25 10:00:00,62.33,62.58,62.33,62.57,417917.0,49.0062,49.2028,49.0062,49.1949,417917.0
2017-08-25 10:30:00,62.58,62.59,62.46,62.48,795150.0,49.2028,49.2106,49.1084,49.1241,795150.0
2017-08-25 11:00:00,62.48,62.5,62.44,62.46,498130.0,49.1241,49.1399,49.0927,49.1084,498130.0
2017-08-25 11:30:00,62.45,62.47,62.41,62.44,232490.0,49.1005,49.1163,49.0691,49.0927,232490.0
2017-08-25 12:00:00,62.43,62.49,62.43,62.47,90643.0,49.0848,49.132,49.0848,49.1163,90643.0
2017-08-25 12:30:00,62.47,62.51,62.47,62.5,169485.0,49.1163,49.1477,49.1163,49.1399,169485.0
2017-08-25 13:00:00,62.5,62.53,62.5,62.52,91176.0,49.1399,49.1634,49.1399,49.1556,91176.0
2017-08-25 13:30:00,62.52,62.53,62.49,62.51,121985.0,49.1556,49.1634,49.132,49.1477,121985.0
2017-08-25 14:00:00,62.51,62.53,62.48,62.53,230380.0,49.1477,49.1634,49.1241,49.1634,230380.0
2017-08-25 14:30:00,62.53,62.55,62.52,62.55,212572.0,49.1634,49.1792,49.1556,49.1792,212572.0
2017-08-25 15:00:00,62.55,62.63,62.51,62.59,565135.0,49.1792,49.2421,49.1477,49.2106,565135.0
2017-08-25 15:30:00,62.6,62.61,62.49,62.51,921262.0,49.2185,49.2263,49.132,49.1477,921262.0
2017-08-28 09:30:00,62.58,62.59,62.49,62.52,119576.0,49.2028,49.2106,49.132,49.1556,119576.0
2017-08-28 10:00:00,62.51,62.55,62.48,62.51,157969.0,49.1477,49.1792,49.1241,49.1477,157969.0
2017-08-28 10:30:00,62.51,62.54,62.47,62.54,114178.0,49.1477,49.1713,49.1163,49.1713,114178.0
2017-08-28 11:00:00,62.54,62.56,62.48,62.53,73772.0,49.1713,49.187,49.1241,49.1634,73772.0
2017-08-28 11:30:00,62.53,62.53,62.46,62.51,90509.0,49.1634,49.1634,49.1084,49.1477,90509.0
2017-08-28 12:00:00,62.51,62.52,62.46,62.48,69204.0,49.1477,49.1556,49.1084,49.1241,69204.0
2017-08-28 12:30:00,62.47,62.49,62.45,62.49,48876.0,49.1163,49.132,49.1005,49.132,48876.0
2017-08-28 13:00:00,62.48,62.52,62.48,62.52,52220.0,49.1241,49.1556,49.1241,49.1556,52220.0
2017-08-28 13:30:00,62.52,62.54,62.5,62.53,90532.0,49.1556,49.1713,49.1399,49.1634,90532.0
2017-08-28 14:00:00,62.53,62.55,62.52,62.53,154604.0,49.1634,49.1792,49.1556,49.1634,154604.0
2017-08-28 14:30:00,62.53,62.55,62.52,62.54,332888.0,49.1634,49.1792,49.1556,49.1713,332888.0
2017-08-28 15:00:00,62.54,62.55,62.52,62.53,256643.0,49.1713,49.1792,49.1556,49.1634,256643.0
2017-08-28 15:30:00,62.53,62.53,62.47,62.51,436868.0,49.1634,49.1634,49.1163,49.1477,436868.0
2017-08-29 09:30:00,62.19,62.24,62.13,62.23,203791.0,48.8961,48.9354,48.8489,48.9276,203791.0
2017-08-29 10:00:00,62.24,62.28,62.19,62.25,225175.0,48.9354,48.9669,48.8961,48.9433,225175.0
2017-08-29 10:30:00,62.26,62.34,62.24,62.34,156491.0,48.9512,49.0141,48.9354,49.0141,156491.0
2017-08-29 11:00:00,62.33,62.36,62.3,62.3,132773.0,49.0062,49.0298,48.9826,48.9826,132773.0
2017-08-29 11:30:00,62.31,62.4,62.31,62.36,140844.0,48.9905,49.0612,48.9905,49.0298,140844.0
2017-08-29 12:00:00,62.35,62.36,62.32,62.35,90514.0,49.0219,49.0298,48.9983,49.0219,90514.0
2017-08-29 12:30:00,62.36,62.36,62.32,62.33,150307.0,49.0298,49.0298,48.9983,49.0062,150307.0
2017-08-29 13:00:00,62.33,62.34,62.28,62.31,150231.0,49.0062,49.0141,48.9669,48.9905,150231.0
2017-08-29 13:30:00,62.31,62.32,62.29,62.3,183839.0,48.9905,48.9983,48.9747,48.9826,183839.0
2017-08-29 14:00:00,62.3,62.31,62.25,62.29,205516.0,48.9826,48.9905,48.9433,48.9747,205516.0
2017-08-29 14:30:00,62.29,62.34,62.28,62.32,170565.0,48.9747,49.0141,48.9669,48.9983,170565.0
2017-08-29 15:00:00,62.32,62.34,62.27,62.33,473203.0,48.9983,49.0141,48.959,49.0062,473203.0
2017-08-29 15:30:00,62.33,62.33,62.26,62.26,781189.0,49.0062,49.0062,48.9512,48.9512,781189.0
2017-08-30 09:30:00,62.19,62.2,62.14,62.15,183832.0,48.8961,48.904,48.8568,48.8647,183832.0
2017-08-30 10:00:00,62.15,62.17,62.12,62.12,119228.0,48.8647,48.8804,48.8411,48.8411,119228.0
2017-08-30 10:30:00,62.13,62.18,62.09,62.18,116647.0,48.8489,48.8883,48.8175,48.8883,116647.0
2017-08-30 11:00:00,62.18,62.19,62.08,62.11,575022.0,48.8883,48.8961,48.8096,48.8332,575022.0
2017-08-30 11:30:00,62.11,62.2,62.11,62.2,246653.0,48.8332,48.904,48.8332,48.904,246653.0
2017-08-30 12:00:00,62.19,62.2,62.16,62.2,123373.0,48.8961,48.904,48.8725,48.904,123373.0
2017-08-30 12:30:00,62.2,62.2,62.15,62.18,236338.0,48.904,48.904,48.8647,48.8883,236338.0
2017-08-30 13:00:00,62.18,62.23,62.16,62.22,78222.0,48.8883,48.9276,48.8725,48.9197,78222.0
2017-08-30 13:30:00,62.21,62.23,62.2,62.22,98763.0,48.9118,48.9276,48.904,48.9197,98763.0
2017-08-30 14:00:00,62.22,62.23,62.17,62.19,144653.0,48.9197,48.9276,48.8804,48.8961,144653.0
2017-08-30 14:30:00,62.19,62.21,62.17,62.21,158543.0,48.8961,48.9118,48.8804,48.9118,158543.0
2017-08-30 15:00:00,62.2,62.21,62.17,62.2,114270.0,48.904,48.9118,48.8804,48.904,114270.0
2017-08-30 15:30:00,62.2,62.2,62.13,62.18,501892.0,48.904,48.904,48.8489,48.8883,501892.0
2017-08-31 09:30:00,62.45,62.48,62.4,62.44,155434.0,49.1005,49.1241,49.0612,49.0927,155434.0
2017-08-31 10:00:00,62.44,62.53,62.44,62.51,153842.0,49.0927,49.1634,49.0927,49.1477,153842.0
2017-08-31 10:30:00,62.5,62.53,62.39,62.52,358181.0,49.1399,49.1634,49.0534,49.1556,358181.0
2017-08-31 11:00:00,62.52,62.54,62.48,62.51,304859.0,49.1556,49.1713,49.1241,49.1477,304859.0
2017-08-31 11:30:00,62.5,62.59,62.45,62.56,760847.0,49.1399,49.2106,49.1005,49.187,760847.0
2017-08-31 12:00:00,62.55,62.58,62.54,62.57,130599.0,49.1792,49.2028,49.1713,49.1949,130599.0
2017-08-31 12:30:00,62.58,62.58,62.54,62.58,115494.0,49.2028,49.2028,49.1713,49.2028,115494.0
2017-08-31 13:00:00,62.57,62.6,62.57,62.59,161208.0,49.1949,49.2185,49.1949,49.2106,161208.0
2017-08-31 13:30:00,62.59,62.64,62.59,62.64,122061.0,49.2106,49.2499,49.2106,49.2499,122061.0
2017-08-31 14:00:00,62.64,62.69,62.63,62.69,123390.0,49.2499,49.2892,49.2421,49.2892,123390.0
2017-08-31 14:30:00,62.69,62.71,62.67,62.71,299802.0,49.2892,49.305,49.2735,49.305,299802.0
2017-08-31 15:00:00,62.71,62.71,62.68,62.69,241714.0,49.305,49.305,49.2814,49.2892,241714.0
2017-08-31 15:30:00,62.69,62.72,62.66,62.69,484718.0,49.2892,49.3128,49.2657,49.2892,484718.0
2017-09-01 09:30:00,62.94,62.94,62.8,62.81,331366.0,49.4858,49.4858,49.3757,49.3836,331366.0
2017-09-01 10:00:00,62.8,62.81,62.73,62.81,381522.0,49.3757,49.3836,49.3207,49.3836,381522.0
2017-09-01 10:30:00,62.82,62.89,62.81,62.88,284532.0,49.3915,49.4465,49.3836,49.4386,284532.0
2017-09-01 11:00:00,62.88,62.88,62.79,62.8,2107948.0,49.4386,49.4386,49.3679,49.3757,2107948.0
2017-09-01 11:30:00,62.79,62.85,62.79,62.84,578270.0,49.3679,49.415,49.3679,49.4072,578270.0
2017-09-01 12:00:00,62.84,62.88,62.82,62.86,242267.0,49.4072,49.4386,49.3915,49.4229,242267.0
2017-09-01 12:30:00,62.86,62.86,62.8,62.8,227302.0,49.4229,49.4229,49.3757,49.3757,227302.0
2017-09-01 13:00:00,62.81,62.84,62.8,62.83,111897.0,49.3836,49.4072,49.3757,49.3993,111897.0
2017-09-01 13:30:00,62.83,62.85,62.82,62.84,80980.0,49.3993,49.415,49.3915,49.4072,80980.0
2017-09-01 14:00:00,62.84,62.86,62.81,62.83,210385.0,49.4072,49.4229,49.3836,49.3993,210385.0
2017-09-01 14:30:00,62.83,62.83,62.81,62.83,645452.0,49.3993,49.3993,49.3836,49.3993,645452.0
2017-09-01 15:00:00,62.83,62.84,62.82,62.84,234436.0,49.3993,49.4072,49.3915,49.4072,234436.0
2017-09-01 15:30:00,62.84,62.84,62.77,62.77,463804.0,49.4072,49.4072,49.3521,49.3521,463804.0
2017-09-05 09:30:00,62.54,62.61,62.54,62.61,213287.0,49.1713,49.2263,49.1713,49.2263,213287.0
2017-09-05 10:00:00,62.6,62.69,62.59,62.62,556919.0,49.2185,49.2892,49.2106,49.2342,556919.0
2017-09-05 10:30:00,62.6,62.66,62.56,62.58,133890.0,49.2185,49.2657,49.187,49.2028,133890.0
2017-09-05 11:00:00,62.58,62.58,62.5,62.57,103375.0,49.2028,49.2028,49.1399,49.1949,103375.0
2017-09-05 11:30:00,62.56,62.58,62.52,62.55,68680.0,49.187,49.2028,49.1556,49.1792,68680.0
2017-09-05 12:00:00,62.54,62.54,62.35,62.35,205810.0,49.1713,49.1713,49.0219,49.0219,205810.0
2017-09-05 12:30:00,62.35,62.35,62.22,62.26,195285.0,49.0219,49.0219,48.9197,48.9512,195285.0
2017-09-05 13:00:00,62.26,62.26,62.14,62.21,315918.0,48.9512,48.9512,48.8568,48.9118,315918.0
2017-09-05 13:30:00,62.2,62.28,62.16,62.25,314251.0,48.904,48.9669,48.8725,48.9433,314251.0
2017-09-05 14:00:00,62.26,62.37,62.25,62.37,161132.0,48.9512,49.0376,48.9433,49.0376,161132.0
2017-09-05 14:30:00,62.36,62.38,62.32,62.35,925047.0,49.0298,49.0455,48.9983,49.0219,925047.0
2017-09-05 15:00:00,62.35,62.38,62.3,62.38,385671.0,49.0219,49.0455,48.9826,49.0455,385671.0
2017-09-05 15:30:00,62.38,62.41,62.33,62.37,472209.0,49.0455,49.0691,49.0062,49.0376,472209.0
2017-09-06 09:30:00,62.69,62.7,62.62,62.66,117622.0,49.2892,49.2971,49.2342,49.2657,117622.0
2017-09-06 10:00:00,62.66,62.75,62.63,62.65,459062.0,49.2657,49.3364,49.2421,49.2578,459062.0
2017-09-06 10:30:00,62.66,62.76,62.63,62.76,126151.0,49.2657,49.3443,49.2421,49.3443,126151.0
2017-09-06 11:00:00,62.76,62.78,62.7,62.74,279737.0,49.3443,49.36,49.2971,49.3286,279737.0
2017-09-06 11:30:00,62.73,62.81,62.71,62.78,158178.0,49.3207,49.3836,49.305,49.36,158178.0
2017-09-06 12:00:00,62.79,62.82,62.74,62.79,535943.0,49.3679,49.3915,49.3286,49.3679,535943.0
2017-09-06 12:30:00,62.8,62.8,62.75,62.77,198997.0,49.3757,49.3757,49.3364,49.3521,198997.0
2017-09-06 13:00:00,62.77,62.8,62.77,62.79,68413.0,49.3521,49.3757,49.3521,49.3679,68413.0
2017-09-06 13:30:00,62.8,62.84,62.79,62.82,189894.0,49.3757,49.4072,49.3679,49.3915,189894.0
2017-09-06 14:00:00,62.81,62.85,62.79,62.83,185142.0,49.3836,49.415,49.3679,49.3993,185142.0
2017-09-06 14:30:00,62.82,62.84,62.78,62.79,168907.0,49.3915,49.4072,49.36,49.3679,168907.0
2017-09-06 15:00:00,62.78,62.83,62.78,62.82,152565.0,49.36,49.3993,49.36,49.3915,152565.0
2017-09-06 15:30:00,62.82,62.83,62.72,62.74,411926.0,49.3915,49.3993,49.3128,49.3286,411926.0
2017-09-07 09:30:00,63.27,63.28,63.16,63.2,272654.0,49.7453,49.7531,49.6588,49.6902,272654.0
2017-09-07 10:00:00,63.2,63.2,63.13,63.15,162172.0,49.6902,49.6902,49.6352,49.6509,162172.0
2017-09-07 10:30:00,63.14,63.26,63.13,63.25,184844.0,49.643,49.7374,49.6352,49.7295,184844.0
2017-09-07 11:00:00,63.25,63.28,63.21,63.24,133830.0,49.7295,49.7531,49.6981,49.7217,133830.0
2017-09-07 11:30:00,63.24,63.29,63.2,63.21,124459.0,49.7217,49.761,49.6902,49.6981,124459.0
2017-09-07 12:00:00,63.21,63.22,63.14,63.14,149754.0,49.6981,49.7059,49.643,49.643,149754.0
2017-09-07 12:30:00,63.15,63.16,63.11,63.12,231595.0,49.6509,49.6588,49.6195,49.6273,231595.0
2017-09-07 13:00:00,63.12,63.17,63.12,63.16,119328.0,49.6273,49.6666,49.6273,49.6588,119328.0
2017-09-07 13:30:00,63.17,63.18,63.14,63.17,45606.0,49.6666,49.6745,49.643,49.6666,45606.0
2017-09-07 14:00:00,63.16,63.19,63.15,63.17,187238.0,49.6588,49.6824,49.6509,49.6666,187238.0
2017-09-07 14:30:00,63.17,63.19,63.14,63.18,246850.0,49.6666,49.6824,49.643,49.6745,246850.0
2017-09-07 15:00:00,63.19,63.2,63.17,63.2,1037637.0,49.6824,49.6902,49.6666,49.6902,1037637.0
2017-09-07 15:30:00,63.2,63.27,63.19,63.26,410748.0,49.6902,49.7453,49.6824,49.7374,410748.0
2017-09-08 09:30:00,63.36,63.43,63.33,63.37,502424.0,49.816,49.8711,49.7924,49.8239,502424.0
2017-09-08 10:00:00,63.37,63.42,63.34,63.35,875497.0,49.8239,49.8632,49.8003,49.8082,875497.0
2017-09-08 10:30:00,63.36,63.37,63.31,63.33,657751.0,49.816,49.8239,49.7767,49.7924,657751.0
2017-09-08 11:00:00,63.33,63.39,63.33,63.38,747683.0,49.7924,49.8396,49.7924,49.8317,747683.0
2017-09-08 11:30:00,63.38,63.41,63.37,63.4,344972.0,49.8317,49.8553,49.8239,49.8475,344972.0
2017-09-08 12:00:00,63.4,63.41,63.36,63.39,211143.0,49.8475,49.8553,49.816,49.8396,211143.0
2017-09-08 12:30:00,63.39,63.42,63.34,63.35,168788.0,49.8396,49.8632,49.8003,49.8082,168788.0
2017-09-08 13:00:00,63.35,63.36,63.32,63.33,81333.0,49.8082,49.816,49.7846,49.7924,81333.0
2017-09-08 13:30:00,63.33,63.35,63.31,63.34,113373.0,49.7924,49.8082,49.7767,49.8003,113373.0
2017-09-08 14:00:00,63.34,63.36,63.33,63.35,124909.0,49.8003,49.816,49.7924,49.8082,124909.0
2017-09-08 14:30:00,63.35,63.37,63.32,63.33,295572.0,49.8082,49.8239,49.7846,49.7924,295572.0
2017-09-08 15:00:00,63.33,63.37,63.3,63.3,349329.0,49.7924,49.8239,49.7688,49.7688,349329.0
2017-09-08 15:30:00,63.3,63.31,63.28,63.29,285176.0,49.7688,49.7767,49.7531,49.761,285176.0
2017-09-11 09:30:00,63.68,63.8,63.67,63.77,185974.0,50.0676,50.162,50.0598,50.1384,185974.0
2017-09-11 10:00:00,63.77,63.82,63.75,63.76,95367.0,50.1384,50.1777,50.1227,50.1305,95367.0
2017-09-11 10:30:00,63.75,63.79,63.73,63.73,159059.0,50.1227,50.1541,50.1069,50.1069,159059.0
2017-09-11 11:00:00,63.73,63.76,63.7,63.71,97219.0,50.1069,50.1305,50.0833,50.0912,97219.0
2017-09-11 11:30:00,63.71,63.78,63.7,63.76,78147.0,50.0912,50.1462,50.0833,50.1305,78147.0
2017-09-11 12:00:00,63.75,63.77,63.73,63.76,43478.0,50.1227,50.1384,50.1069,50.1305,43478.0
2017-09-11 12:30:00,63.77,63.84,63.76,63.83,71948.0,50.1384,50.1934,50.1305,50.1856,71948.0
2017-09-11 13:00:00,63.84,63.85,63.8,63.81,79180.0,50.1934,50.2013,50.162,50.1698,79180.0
2017-09-11 13:30:00,63.81,63.82,63.78,63.8,53809.0,50.1698,50.1777,50.1462,50.162,53809.0
2017-09-11 14:00:00,63.8,63.83,63.79,63.8,75735.0,50.162,50.1856,50.1541,50.162,75735.0
2017-09-11 14:30:00,63.8,63.82,63.77,63.78,212637.0,50.162,50.1777,50.1384,50.1462,212637.0
2017-09-11 15:00:00,63.78,63.78,63.74,63.74,194556.0,50.1462,50.1462,50.1148,50.1148,194556.0
2017-09-11 15:30:00,63.74,63.75,63.73,63.75,332311.0,50.1148,50.1227,50.1069,50.1227,332311.0
2017-09-12 09:30:00,63.86,63.94,63.81,63.87,278282.0,50.2091,50.272,50.1698,50.217,278282.0
2017-09-12 10:00:00,63.87,63.94,63.85,63.86,129040.0,50.217,50.272,50.2013,50.2091,129040.0
2017-09-12 10:30:00,63.86,63.91,63.84,63.88,89391.0,50.2091,50.2485,50.1934,50.2249,89391.0
2017-09-12 11:00:00,63.88,63.92,63.86,63.9,253114.0,50.2249,50.2563,50.2091,50.2406,253114.0
2017-09-12 11:30:00,63.91,63.93,63.89,63.92,206830.0,50.2485,50.2642,50.2327,50.2563,206830.0
2017-09-12 12:00:00,63.93,63.94,63.87,63.88,153988.0,50.2642,50.272,50.217,50.2249,153988.0
2017-09-12 12:30:00,63.87,63.93,63.87,63.93,166783.0,50.217,50.2642,50.217,50.2642,166783.0
2017-09-12 13:00:00,63.93,63.93,63.9,63.92,106806.0,50.2642,50.2642,50.2406,50.2563,106806.0
2017-09-12 13:30:00,63.92,63.94,63.88,63.88,133451.0,50.2563,50.272,50.2249,50.2249,133451.0
2017-09-12 14:00:00,63.89,63.95,63.88,63.92,226366.0,50.2327,50.2799,50.2249,50.2563,226366.0
2017-09-12 14:30:00,63.91,63.91,63.87,63.89,203400.0,50.2485,50.2485,50.217,50.2327,203400.0
2017-09-12 15:00:00,63.9,63.9,63.86,63.86,305646.0,50.2406,50.2406,50.2091,50.2091,305646.0
2017-09-12 15:30:00,63.86,63.92,63.85,63.91,364899.0,50.2091,50.2563,50.2013,50.2485,364899.0
2017-09-13 09:30:00,63.81,63.82,63.75,63.76,600970.0,50.1698,50.1777,50.1227,50.1305,600970.0
2017-09-13 10:00:00,63.77,63.78,63.71,63.72,561503.0,50.1384,50.1462,50.0912,50.0991,561503.0
2017-09-13 10:30:00,63.72,63.74,63.67,63.68,427608.0,50.0991,50.1148,50.0598,50.0676,427608.0
2017-09-13 11:00:00,63.68,63.68,63.57,63.61,567430.0,50.0676,50.0676,49.9811,50.0126,567430.0
2017-09-13 11:30:00,63.61,63.61,63.51,63.58,114330.0,50.0126,50.0126,49.934,49.989,114330.0
2017-09-13 12:00:00,63.58,63.6,63.54,63.55,81343.0,49.989,50.0047,49.9575,49.9654,81343.0
2017-09-13 12:30:00,63.54,63.56,63.52,63.53,73560.0,49.9575,49.9733,49.9418,49.9497,73560.0
2017-09-13 13:00:00,63.53,63.61,63.52,63.57,225370.0,49.9497,50.0126,49.9418,49.9811,225370.0
2017-09-13 13:30:00,63.57,63.6,63.54,63.55,75241.0,49.9811,50.0047,49.9575,49.9654,75241.0
2017-09-13 14:00:00,63.56,63.59,63.55,63.56,114209.0,49.9733,49.9969,49.9654,49.9733,114209.0
2017-09-13 14:30:00,63.57,63.57,63.53,63.54,199178.0,49.9811,49.9811,49.9497,49.9575,199178.0
2017-09-13 15:00:00,63.54,63.55,63.52,63.55,136124.0,49.9575,49.9654,49.9418,49.9654,136124.0
2017-09-13 15:30:00,63.55,63.58,63.54,63.57,208368.0,49.9654,49.989,49.9575,49.9811,208368.0
2017-09-14 09:30:00,63.49,63.54,63.45,63.53,119695.0,49.9182,49.9575,49.8868,49.9497,119695.0
2017-09-14 10:00:00,63.54,63.57,63.52,63.55,114291.0,49.9575,49.9811,49.9418,49.9654,114291.0
2017-09-14 10:30:00,63.55,63.57,63.52,63.55,112966.0,49.9654,49.9811,49.9418,49.9654,112966.0
2017-09-14 11:00:00,63.55,63.62,63.54,63.61,134684.0,49.9654,50.0204,49.9575,50.0126,134684.0
2017-09-14 11:30:00,63.62,63.63,63.58,63.62,134535.0,50.0204,50.0283,49.989,50.0204,134535.0
2017-09-14 12:00:00,63.62,63.63,63.58,63.6,156904.0,50.0204,50.0283,49.989,50.0047,156904.0
2017-09-14 12:30:00,63.6,63.63,63.59,63.62,135112.0,50.0047,50.0283,49.9969,50.0204,135112.0
2017-09-14 13:00:00,63.63,63.66,63.61,63.64,199537.0,50.0283,50.0519,50.0126,50.0362,199537.0
2017-09-14 13:30:00,63.63,63.7,63.63,63.69,108291.0,50.0283,50.0833,50.0283,50.0755,108291.0
2017-09-14 14:00:00,63.69,63.71,63.67,63.69,206753.0,50.0755,50.0912,50.0598,50.0755,206753.0
2017-09-14 14:30:00,63.69,63.71,63.67,63.69,130506.0,50.0755,50.0912,50.0598,50.0755,130506.0
2017-09-14 15:00:00,63.69,63.7,63.67,63.7,341026.0,50.0755,50.0833,50.0598,50.0833,341026.0
2017-09-14 15:30:00,63.7,63.72,63.67,63.72,320636.0,50.0833,50.0991,50.0598,50.0991,320636.0
2017-09-15 09:30:00,63.8,63.81,63.68,63.76,185292.0,50.162,50.1698,50.0676,50.1305,185292.0
2017-09-15 10:00:00,63.77,63.78,63.68,63.69,131954.0,50.1384,50.1462,50.0676,50.0755,131954.0
2017-09-15 10:30:00,63.69,63.76,63.68,63.72,168525.0,50.0755,50.1305,50.0676,50.0991,168525.0
2017-09-15 11:00:00,63.72,63.73,63.67,63.7,206732.0,50.0991,50.1069,50.0598,50.0833,206732.0
2017-09-15 11:30:00,63.69,63.74,63.68,63.74,96457.0,50.0755,50.1148,50.0676,50.1148,96457.0
2017-09-15 12:00:00,63.74,63.75,63.69,63.72,109377.0,50.1148,50.1227,50.0755,50.0991,109377.0
2017-09-15 12:30:00,63.72,63.72,63.67,63.69,182474.0,50.0991,50.0991,50.0598,50.0755,182474.0
2017-09-15 13:00:00,63.68,63.69,63.65,63.67,50649.0,50.0676,50.0755,50.044,50.0598,50649.0
2017-09-15 13:30:00,63.67,63.69,63.66,63.69,151930.0,50.0598,50.0755,50.0519,50.0755,151930.0
2017-09-15 14:00:00,63.69,63.69,63.66,63.69,122535.0,50.0755,50.0755,50.0519,50.0755,122535.0
2017-09-15 14:30:00,63.69,63.73,63.68,63.73,244136.0,50.0755,50.1069,50.0676,50.1069,244136.0
2017-09-15 15:00:00,63.73,63.75,63.72,63.74,260448.0,50.1069,50.1227,50.0991,50.1148,260448.0
2017-09-15 15:30:00,63.73,63.77,63.73,63.76,562689.0,50.1069,50.1384,50.1069,50.1305,562689.0
2017-09-18 09:30:00,63.94,64.0,63.9,64.0,243350.0,50.272,50.3192,50.2406,50.3192,243350.0
2017-09-18 10:00:00,64.0,64.02,63.95,63.96,125293.0,50.3192,50.3349,50.2799,50.2878,125293.0
2017-09-18 10:30:00,63.96,63.96,63.89,63.9,263677.0,50.2878,50.2878,50.2327,50.2406,263677.0
2017-09-18 11:00:00,63.89,63.91,63.86,63.9,223156.0,50.2327,50.2485,50.2091,50.2406,223156.0
2017-09-18 11:30:00,63.9,63.92,63.82,63.84,185650.0,50.2406,50.2563,50.1777,50.1934,185650.0
2017-09-18 12:00:00,63.84,63.85,63.79,63.8,54500.0,50.1934,50.2013,50.1541,50.162,54500.0
2017-09-18 12:30:00,63.8,63.82,63.77,63.8,56649.0,50.162,50.1777,50.1384,50.162,56649.0
2017-09-18 13:00:00,63.81,63.82,63.79,63.82,79323.0,50.1698,50.1777,50.1541,50.1777,79323.0
2017-09-18 13:30:00,63.82,63.85,63.81,63.82,98261.0,50.1777,50.2013,50.1698,50.1777,98261.0
2017-09-18 14:00:00,63.82,63.82,63.73,63.78,205282.0,50.1777,50.1777,50.1069,50.1462,205282.0
2017-09-18 14:30:00,63.78,63.84,63.76,63.83,144523.0,50.1462,50.1934,50.1305,50.1856,144523.0
2017-09-18 15:00:00,63.83,63.88,63.82,63.87,143059.0,50.1856,50.2249,50.1777,50.217,143059.0
2017-09-18 15:30:00,63.87,63.89,63.82,63.84,374314.0,50.217,50.2327,50.1777,50.1934,374314.0
2017-09-19 09:30:00,64.12,64.12,64.05,64.08,243845.0,50.4136,50.4136,50.3585,50.3821,243845.0
2017-09-19 10:00:00,64.07,64.1,64.05,64.06,99192.0,50.3742,50.3978,50.3585,50.3664,99192.0
2017-09-19 10:30:00,64.07,64.08,64.02,64.07,100843.0,50.3742,50.3821,50.3349,50.3742,100843.0
2017-09-19 11:00:00,64.06,64.07,64.02,64.03,74478.0,50.3664,50.3742,50.3349,50.3428,74478.0
2017-09-19 11:30:00,64.03,64.08,64.02,64.08,224567.0,50.3428,50.3821,50.3349,50.3821,224567.0
2017-09-19 12:00:00,64.07,64.1,64.04,64.05,291672.0,50.3742,50.3978,50.3507,50.3585,291672.0
2017-09-19 12:30:00,64.05,64.05,63.98,64.01,112877.0,50.3585,50.3585,50.3035,50.3271,112877.0
2017-09-19 13:00:00,64.02,64.05,64.01,64.05,90248.0,50.3349,50.3585,50.3271,50.3585,90248.0
2017-09-19 13:30:00,64.05,64.12,64.04,64.12,208440.0,50.3585,50.4136,50.3507,50.4136,208440.0
2017-09-19 14:00:00,64.11,64.17,64.1,64.14,154666.0,50.4057,50.4529,50.3978,50.4293,154666.0
2017-09-19 14:30:00,64.14,64.16,64.13,64.13,148849.0,50.4293,50.445,50.4214,50.4214,148849.0
2017-09-19 15:00:00,64.14,64.15,64.12,64.13,95486.0,50.4293,50.4371,50.4136,50.4214,95486.0
2017-09-19 15:30:00,64.14,64.15,64.12,64.14,173224.0,50.4293,50.4371,50.4136,50.4293,173224.0
2017-09-20 09:30:00,64.14,64.2,64.13,64.15,219350.0,50.4293,50.4765,50.4214,50.4371,219350.0
2017-09-20 10:00:00,64.15,64.17,64.1,64.17,122746.0,50.4371,50.4529,50.3978,50.4529,122746.0
2017-09-20 10:30:00,64.17,64.2,64.15,64.16,94908.0,50.4529,50.4765,50.4371,50.445,94908.0
2017-09-20 11:00:00,64.16,64.18,64.12,64.13,135402.0,50.445,50.4607,50.4136,50.4214,135402.0
2017-09-20 11:30:00,64.14,64.21,64.13,64.2,104829.0,50.4293,50.4843,50.4214,50.4765,104829.0
2017-09-20 12:00:00,64.2,64.24,64.2,64.22,110914.0,50.4765,50.5079,50.4765,50.4922,110914.0
2017-09-20 12:30:00,64.23,64.28,64.22,64.27,89243.0,50.5,50.5394,50.4922,50.5315,89243.0
2017-09-20 13:00:00,64.27,64.27,64.21,64.22,62693.0,50.5315,50.5315,50.4843,50.4922,62693.0
2017-09-20 13:30:00,64.22,64.31,64.22,64.29,103600.0,50.4922,50.5629,50.4922,50.5472,103600.0
2017-09-20 14:00:00,64.28,64.34,63.75,63.85,609638.0,50.5394,50.5865,50.1227,50.2013,609638.0
2017-09-20 14:30:00,63.82,63.93,63.7,63.89,346238.0,50.1777,50.2642,50.0833,50.2327,346238.0
2017-09-20 15:00:00,63.87,63.91,63.8,63.91,158841.0,50.217,50.2485,50.162,50.2485,158841.0
2017-09-20 15:30:00,63.91,64.03,63.91,64.01,501415.0,50.2485,50.3428,50.2485,50.3271,501415.0
2017-09-21 09:30:00,63.84,63.86,63.75,63.79,287704.0,50.1934,50.2091,50.1227,50.1541,287704.0
2017-09-21 10:00:00,63.78,63.84,63.77,63.84,2998835.0,50.1462,50.1934,50.1384,50.1934,2998835.0
2017-09-21 10:30:00,63.83,63.85,63.81,63.84,259649.0,50.1856,50.2013,50.1698,50.1934,259649.0
2017-09-21 11:00:00,63.84,63.93,63.84,63.88,283659.0,50.1934,50.2642,50.1934,50.2249,283659.0
2017-09-21 11:30:00,63.88,63.94,63.86,63.9,131577.0,50.2249,50.272,50.2091,50.2406,131577.0
2017-09-21 12:00:00,63.9,63.92,63.9,63.91,146612.0,50.2406,50.2563,50.2406,50.2485,146612.0
2017-09-21 12:30:00,63.91,63.92,63.88,63.9,100056.0,50.2485,50.2563,50.2249,50.2406,100056.0
2017-09-21 13:00:00,63.9,63.94,63.89,63.91,117157.0,50.2406,50.272,50.2327,50.2485,117157.0
2017-09-21 13:30:00,63.91,63.92,63.9,63.91,249667.0,50.2485,50.2563,50.2406,50.2485,249667.0
2017-09-21 14:00:00,63.92,63.93,63.9,63.92,234350.0,50.2563,50.2642,50.2406,50.2563,234350.0
2017-09-21 14:30:00,63.91,63.92,63.88,63.91,343969.0,50.2485,50.2563,50.2249,50.2485,343969.0
2017-09-21 15:00:00,63.91,63.93,63.9,63.93,236343.0,50.2485,50.2642,50.2406,50.2642,236343.0
2017-09-21 15:30:00,63.93,63.94,63.85,63.85,252505.0,50.2642,50.272,50.2013,50.2013,252505.0
2017-09-22 09:30:00,64.05,64.08,64.0,64.04,3687311.0,50.3585,50.3821,50.3192,50.3507,3687311.0
2017-09-22 10:00:00,64.04,64.14,64.03,64.13,274774.0,50.3507,50.4293,50.3428,50.4214,274774.0
2017-09-22 10:30:00,64.13,64.15,64.06,64.07,92715.0,50.4214,50.4371,50.3664,50.3742,92715.0
2017-09-22 11:00:00,64.07,64.1,64.03,64.05,152314.0,50.3742,50.3978,50.3428,50.3585,152314.0
2017-09-22 11:30:00,64.05,64.1,64.03,64.1,159196.0,50.3585,50.3978,50.3428,50.3978,159196.0
2017-09-22 12:00:00,64.1,64.1,64.03,64.04,194269.0,50.3978,50.3978,50.3428,50.3507,194269.0
2017-09-22 12:30:00,64.04,64.06,63.98,64.01,186520.0,50.3507,50.3664,50.3035,50.3271,186520.0
2017-09-22 13:00:00,64.01,64.02,63.98,64.01,65271.0,50.3271,50.3349,50.3035,50.3271,65271.0
2017-09-22 13:30:00,64.01,64.04,64.0,64.03,182983.0,50.3271,50.3507,50.3192,50.3428,182983.0
2017-09-22 14:00:00,64.03,64.06,64.03,64.04,107186.0,50.3428,50.3664,50.3428,50.3507,107186.0
2017-09-22 14:30:00,64.04,64.06,64.01,64.02,241332.0,50.3507,50.3664,50.3271,50.3349,241332.0
2017-09-22 15:00:00,64.02,64.04,64.0,64.01,137479.0,50.3349,50.3507,50.3192,50.3271,137479.0
2017-09-22 15:30:00,64.01,64.04,64.0,64.03,218134.0,50.3271,50.3507,50.3192,50.3428,218134.0
2017-09-25 09:30:00,63.87,63.92,63.8,63.9,513499.0,50.217,50.2563,50.162,50.2406,513499.0
2017-09-25 10:00:00,63.91,63.95,63.89,63.95,405763.0,50.2485,50.2799,50.2327,50.2799,405763.0
2017-09-25 10:30:00,63.95,63.95,63.8,63.8,1742420.0,50.2799,50.2799,50.162,50.162,1742420.0
2017-09-25 11:00:00,63.8,63.84,63.73,63.82,966348.0,50.162,50.1934,50.1069,50.1777,966348.0
2017-09-25 11:30:00,63.82,63.82,63.68,63.69,448602.0,50.1777,50.1777,50.0676,50.0755,448602.0
2017-09-25 12:00:00,63.69,63.7,63.59,63.67,135043.0,50.0755,50.0833,49.9969,50.0598,135043.0
2017-09-25 12:30:00,63.67,63.74,63.65,63.72,89231.0,50.0598,50.1148,50.044,50.0991,89231.0
2017-09-25 13:00:00,63.72,63.73,63.69,63.69,83782.0,50.0991,50.1069,50.0755,50.0755,83782.0
2017-09-25 13:30:00,63.69,63.75,63.68,63.71,316087.0,50.0755,50.1227,50.0676,50.0912,316087.0
2017-09-25 14:00:00,63.72,63.73,63.69,63.7,171007.0,50.0991,50.1069,50.0755,50.0833,171007.0
2017-09-25 14:30:00,63.7,63.71,63.66,63.7,224669.0,50.0833,50.0912,50.0519,50.0833,224669.0
2017-09-25 15:00:00,63.7,63.76,63.69,63.74,138808.0,50.0833,50.1305,50.0755,50.1148,138808.0
2017-09-25 15:30:00,63.74,63.77,63.71,63.72,522951.0,50.1148,50.1384,50.0912,50.0991,522951.0
2017-09-26 09:30:00,63.6,63.64,63.57,63.57,266192.0,50.0047,50.0362,49.9811,49.9811,266192.0
2017-09-26 10:00:00,63.56,63.6,63.53,63.53,144321.0,49.9733,50.0047,49.9497,49.9497,144321.0
2017-09-26 10:30:00,63.54,63.55,63.46,63.46,158937.0,49.9575,49.9654,49.8946,49.8946,158937.0
2017-09-26 11:00:00,63.47,63.47,63.38,63.42,128404.0,49.9025,49.9025,49.8317,49.8632,128404.0
2017-09-26 11:30:00,63.42,63.44,63.38,63.41,255291.0,49.8632,49.8789,49.8317,49.8553,255291.0
2017-09-26 12:00:00,63.41,63.45,63.4,63.45,71011.0,49.8553,49.8868,49.8475,49.8868,71011.0
2017-09-26 12:30:00,63.46,63.49,63.35,63.46,1101704.0,49.8946,49.9182,49.8082,49.8946,1101704.0
2017-09-26 13:00:00,63.46,63.56,63.46,63.54,161840.0,49.8946,49.9733,49.8946,49.9575,161840.0
2017-09-26 13:30:00,63.54,63.6,63.53,63.59,243403.0,49.9575,50.0047,49.9497,49.9969,243403.0
2017-09-26 14:00:00,63.59,63.6,63.55,63.55,175503.0,49.9969,50.0047,49.9654,49.9654,175503.0
2017-09-26 14:30:00,63.55,63.56,63.53,63.55,944807.0,49.9654,49.9733,49.9497,49.9654,944807.0
2017-09-26 15:00:00,63.55,63.57,63.54,63.55,314919.0,49.9654,49.9811,49.9575,49.9654,314919.0
2017-09-26 15:30:00,63.55,63.56,63.52,63.54,566995.0,49.9654,49.9733,49.9418,49.9575,566995.0
2017-09-27 09:30:00,63.46,63.51,63.44,63.47,205743.0,49.8946,49.934,49.8789,49.9025,205743.0
2017-09-27 10:00:00,63.48,63.53,63.46,63.49,154333.0,49.9104,49.9497,49.8946,49.9182,154333.0
2017-09-27 10:30:00,63.49,63.5,63.43,63.45,190571.0,49.9182,49.9261,49.8711,49.8868,190571.0
2017-09-27 11:00:00,63.45,63.52,63.42,63.52,8154012.0,49.8868,49.9418,49.8632,49.9418,8154012.0
2017-09-27 11:30:00,63.52,63.52,63.46,63.49,208801.0,49.9418,49.9418,49.8946,49.9182,208801.0
2017-09-27 12:00:00,63.48,63.56,63.46,63.55,202064.0,49.9104,49.9733,49.8946,49.9654,202064.0
2017-09-27 12:30:00,63.55,63.56,63.52,63.56,187314.0,49.9654,49.9733,49.9418,49.9733,187314.0
2017-09-27 13:00:00,63.55,63.58,63.53,63.55,128845.0,49.9654,49.989,49.9497,49.9654,128845.0
2017-09-27 13:30:00,63.56,63.61,63.56,63.59,371354.0,49.9733,50.0126,49.9733,49.9969,371354.0
2017-09-27 14:00:00,63.6,63.66,63.6,63.64,467036.0,50.0047,50.0519,50.0047,50.0362,467036.0
2017-09-27 14:30:00,63.64,63.68,63.64,63.66,205836.0,50.0362,50.0676,50.0362,50.0519,205836.0
2017-09-27 15:00:00,63.65,63.68,63.62,63.65,765295.0,50.044,50.0676,50.0204,50.044,765295.0
2017-09-27 15:30:00,63.65,63.67,63.6,63.61,376324.0,50.044,50.0598,50.0047,50.0126,376324.0
2017-09-28 09:30:00,63.67,63.73,63.65,63.71,87757.0,50.0598,50.1069,50.044,50.0912,87757.0
2017-09-28 10:00:00,63.71,63.75,63.68,63.7,163197.0,50.0912,50.1227,50.0676,50.0833,163197.0
2017-09-28 10:30:00,63.69,63.75,63.68,63.72,6481119.0,50.0755,50.1227,50.0676,50.0991,6481119.0
2017-09-28 11:00:00,63.72,63.76,63.71,63.76,141919.0,50.0991,50.1305,50.0912,50.1305,141919.0
2017-09-28 11:30:00,63.77,63.8,63.74,63.75,116394.0,50.1384,50.162,50.1148,50.1227,116394.0
2017-09-28 12:00:00,63.76,63.8,63.74,63.79,102796.0,50.1305,50.162,50.1148,50.1541,102796.0
2017-09-28 12:30:00,63.79,63.83,63.78,63.83,100411.0,50.1541,50.1856,50.1462,50.1856,100411.0
2017-09-28 13:00:00,63.82,63.85,63.81,63.84,179294.0,50.1777,50.2013,50.1698,50.1934,179294.0
2017-09-28 13:30:00,63.84,63.88,63.83,63.88,236950.0,50.1934,50.2249,50.1856,50.2249,236950.0
2017-09-28 14:00:00,63.88,63.9,63.85,63.86,195919.0,50.2249,50.2406,50.2013,50.2091,195919.0
2017-09-28 14:30:00,63.86,63.89,63.85,63.88,211427.0,50.2091,50.2327,50.2013,50.2249,211427.0
2017-09-28 15:00:00,63.88,63.88,63.81,63.82,145615.0,50.2249,50.2249,50.1698,50.1777,145615.0
2017-09-28 15:30:00,63.82,63.83,63.8,63.82,271233.0,50.1777,50.1856,50.162,50.1777,271233.0
2017-09-29 09:30:00,63.99,64.0,63.86,63.9,2822752.0,50.3113,50.3192,50.2091,50.2406,2822752.0
2017-09-29 10:00:00,63.91,63.96,63.89,63.94,301353.0,50.2485,50.2878,50.2327,50.272,301353.0
2017-09-29 10:30:00,63.94,64.07,63.93,64.05,404584.0,50.272,50.3742,50.2642,50.3585,404584.0
2017-09-29 11:00:00,64.05,64.1,64.02,64.05,267245.0,50.3585,50.3978,50.3349,50.3585,267245.0
2017-09-29 11:30:00,64.05,64.13,64.03,64.13,703005.0,50.3585,50.4214,50.3428,50.4214,703005.0
2017-09-29 12:00:00,64.13,64.13,64.11,64.12,619070.0,50.4214,50.4214,50.4057,50.4136,619070.0
2017-09-29 12:30:00,64.12,64.13,64.11,64.13,207993.0,50.4136,50.4214,50.4057,50.4214,207993.0
2017-09-29 13:00:00,64.13,64.13,64.1,64.12,251874.0,50.4214,50.4214,50.3978,50.4136,251874.0
2017-09-29 13:30:00,64.12,64.14,64.11,64.13,211877.0,50.4136,50.4293,50.4057,50.4214,211877.0
2017-09-29 14:00:00,64.13,64.18,64.11,64.17,472930.0,50.4214,50.4607,50.4057,50.4529,472930.0
2017-09-29 14:30:00,64.17,64.24,64.17,64.2,475085.0,50.4529,50.5079,50.4529,50.4765,475085.0
2017-09-29 15:00:00,64.2,64.26,64.19,64.23,380439.0,50.4765,50.5236,50.4686,50.5,380439.0
2017-09-29 15:30:00,64.23,64.24,64.19,64.2,640102.0,50.5,50.5079,50.4686,50.4765,640102.0
2017-10-02 09:30:00,64.01,64.06,63.98,64.06,866101.0,50.3271,50.3664,50.3035,50.3664,866101.0
2017-10-02 10:00:00,64.05,64.09,63.97,64.07,292798.0,50.3585,50.39,50.2956,50.3742,292798.0
2017-10-02 10:30:00,64.07,64.1,64.02,64.03,409393.0,50.3742,50.3978,50.3349,50.3428,409393.0
2017-10-02 11:00:00,64.03,64.06,64.02,64.06,513745.0,50.3428,50.3664,50.3349,50.3664,513745.0
2017-10-02 11:30:00,64.05,64.1,64.04,64.07,580891.0,50.3585,50.3978,50.3507,50.3742,580891.0
2017-10-02 12:00:00,64.08,64.12,64.05,64.11,207920.0,50.3821,50.4136,50.3585,50.4057,207920.0
2017-10-02 12:30:00,64.11,64.16,64.09,64.14,288273.0,50.4057,50.445,50.39,50.4293,288273.0
2017-10-02 13:00:00,64.14,64.17,64.13,64.14,576613.0,50.4293,50.4529,50.4214,50.4293,576613.0
2017-10-02 13:30:00,64.14,64.15,64.12,64.14,183795.0,50.4293,50.4371,50.4136,50.4293,183795.0
2017-10-02 14:00:00,64.14,64.19,64.12,64.19,282128.0,50.4293,50.4686,50.4136,50.4686,282128.0
2017-10-02 14:30:00,64.19,64.2,64.17,64.18,293502.0,50.4686,50.4765,50.4529,50.4607,293502.0
2017-10-02 15:00:00,64.17,64.19,64.15,64.16,244360.0,50.4529,50.4686,50.4371,50.445,244360.0
2017-10-02 15:30:00,64.16,64.17,64.1,64.11,1047719.0,50.445,50.4529,50.3978,50.4057,1047719.0
2017-10-03 09:30:00,64.16,64.22,64.11,64.2,212965.0,50.445,50.4922,50.4057,50.4765,212965.0
2017-10-03 10:00:00,64.2,64.26,64.2,64.23,124847.0,50.4765,50.5236,50.4765,50.5,124847.0
2017-10-03 10:30:00,64.23,64.26,64.22,64.23,68772.0,50.5,50.5236,50.4922,50.5,68772.0
2017-10-03 11:00:00,64.25,64.31,64.24,64.3,173067.0,50.5158,50.5629,50.5079,50.5551,173067.0
2017-10-03 11:30:00,64.3,64.31,64.23,64.26,140982.0,50.5551,50.5629,50.5,50.5236,140982.0
2017-10-03 12:00:00,64.25,64.27,64.22,64.23,160193.0,50.5158,50.5315,50.4922,50.5,160193.0
2017-10-03 12:30:00,64.23,64.29,64.22,64.28,166275.0,50.5,50.5472,50.4922,50.5394,166275.0
2017-10-03 13:00:00,64.28,64.29,64.27,64.28,252348.0,50.5394,50.5472,50.5315,50.5394,252348.0
2017-10-03 13:30:00,64.28,64.28,64.26,64.26,109040.0,50.5394,50.5394,50.5236,50.5236,109040.0
2017-10-03 14:00:00,64.27,64.29,64.26,64.28,251231.0,50.5315,50.5472,50.5236,50.5394,251231.0
2017-10-03 14:30:00,64.29,64.31,64.25,64.31,174125.0,50.5472,50.5629,50.5158,50.5629,174125.0
2017-10-03 15:00:00,64.31,64.31,64.29,64.3,140676.0,50.5629,50.5629,50.5472,50.5551,140676.0
2017-10-03 15:30:00,64.3,64.34,64.3,64.34,350934.0,50.5551,50.5865,50.5551,50.5865,350934.0
2017-10-04 09:30:00,64.19,64.24,64.17,64.23,1395989.0,50.4686,50.5079,50.4529,50.5,1395989.0
2017-10-04 10:00:00,64.23,64.23,64.16,64.22,409577.0,50.5,50.5,50.445,50.4922,409577.0
2017-10-04 10:30:00,64.23,64.25,64.19,64.23,281475.0,50.5,50.5158,50.4686,50.5,281475.0
2017-10-04 11:00:00,64.23,64.26,64.2,64.25,427394.0,50.5,50.5236,50.4765,50.5158,427394.0
2017-10-04 11:30:00,64.24,64.28,64.22,64.27,137485.0,50.5079,50.5394,50.4922,50.5315,137485.0
2017-10-04 12:00:00,64.27,64.29,64.24,64.28,323335.0,50.5315,50.5472,50.5079,50.5394,323335.0
2017-10-04 12:30:00,64.27,64.27,64.24,64.26,209648.0,50.5315,50.5315,50.5079,50.5236,209648.0
2017-10-04 13:00:00,64.26,64.26,64.2,64.23,310975.0,50.5236,50.5236,50.4765,50.5,310975.0
2017-10-04 13:30:00,64.23,64.23,64.19,64.22,371581.0,50.5,50.5,50.4686,50.4922,371581.0
2017-10-04 14:00:00,64.22,64.23,64.19,64.21,333975.0,50.4922,50.5,50.4686,50.4843,333975.0
2017-10-04 14:30:00,64.22,64.23,64.2,64.23,417357.0,50.4922,50.5,50.4765,50.5,417357.0
2017-10-04 15:00:00,64.23,64.25,64.21,64.25,433611.0,50.5,50.5158,50.4843,50.5158,433611.0
2017-10-04 15:30:00,64.25,64.25,64.2,64.23,538066.0,50.5158,50.5158,50.4765,50.5,538066.0
2017-10-05 09:30:00,64.11,64.18,64.05,64.13,460102.0,50.4057,50.4607,50.3585,50.4214,460102.0
2017-10-05 10:00:00,64.13,64.17,64.11,64.14,221666.0,50.4214,50.4529,50.4057,50.4293,221666.0
2017-10-05 10:30:00,64.15,64.16,64.11,64.12,118472.0,50.4371,50.445,50.4057,50.4136,118472.0
2017-10-05 11:00:00,64.12,64.14,64.09,64.12,295226.0,50.4136,50.4293,50.39,50.4136,295226.0
2017-10-05 11:30:00,64.13,64.16,64.12,64.14,189561.0,50.4214,50.445,50.4136,50.4293,189561.0
2017-10-05 12:00:00,64.14,64.19,64.14,64.19,100251.0,50.4293,50.4686,50.4293,50.4686,100251.0
2017-10-05 12:30:00,64.19,64.2,64.16,64.18,83668.0,50.4686,50.4765,50.445,50.4607,83668.0
2017-10-05 13:00:00,64.17,64.2,64.16,64.19,146146.0,50.4529,50.4765,50.445,50.4686,146146.0
2017-10-05 13:30:00,64.19,64.19,64.16,64.17,247590.0,50.4686,50.4686,50.445,50.4529,247590.0
2017-10-05 14:00:00,64.18,64.18,64.13,64.14,344797.0,50.4607,50.4607,50.4214,50.4293,344797.0
2017-10-05 14:30:00,64.14,64.16,64.12,64.16,259488.0,50.4293,50.445,50.4136,50.445,259488.0
2017-10-05 15:00:00,64.16,64.16,64.14,64.14,785390.0,50.445,50.445,50.4293,50.4293,785390.0
2017-10-05 15:30:00,64.14,64.17,64.12,64.17,406704.0,50.4293,50.4529,50.4136,50.4529,406704.0
2017-10-06 09:30:00,63.86,63.92,63.84,63.87,539558.0,50.2091,50.2563,50.1934,50.217,539558.0
2017-10-06 10:00:00,63.88,63.97,63.86,63.97,366243.0,50.2249,50.2956,50.2091,50.2956,366243.0
2017-10-06 10:30:00,63.97,64.01,63.94,64.01,210030.0,50.2956,50.3271,50.272,50.3271,210030.0
2017-10-06 11:00:00,64.0,64.01,63.94,64.0,245856.0,50.3192,50.3271,50.272,50.3192,245856.0
2017-10-06 11:30:00,64.0,64.03,63.99,64.01,241912.0,50.3192,50.3428,50.3113,50.3271,241912.0
2017-10-06 12:00:00,64.0,64.02,63.97,63.99,62995.0,50.3192,50.3349,50.2956,50.3113,62995.0
2017-10-06 12:30:00,63.98,64.02,63.98,64.01,205927.0,50.3035,50.3349,50.3035,50.3271,205927.0
2017-10-06 13:00:00,64.01,64.01,63.98,63.99,124961.0,50.3271,50.3271,50.3035,50.3113,124961.0
2017-10-06 13:30:00,63.99,64.03,63.98,64.02,117036.0,50.3113,50.3428,50.3035,50.3349,117036.0
2017-10-06 14:00:00,64.01,64.04,64.01,64.03,103736.0,50.3271,50.3507,50.3271,50.3428,103736.0
2017-10-06 14:30:00,64.03,64.07,64.02,64.06,231481.0,50.3428,50.3742,50.3349,50.3664,231481.0
2017-10-06 15:00:00,64.06,64.08,64.05,64.08,329163.0,50.3664,50.3821,50.3585,50.3821,329163.0
2017-10-06 15:30:00,64.07,64.11,64.07,64.1,258627.0,50.3742,50.4057,50.3742,50.3978,258627.0
2017-10-09 09:30:00,64.17,64.23,64.15,64.16,163886.0,50.4529,50.5,50.4371,50.445,163886.0
2017-10-09 10:00:00,64.15,64.17,64.12,64.14,69745.0,50.4371,50.4529,50.4136,50.4293,69745.0
2017-10-09 10:30:00,64.14,64.17,64.11,64.15,49828.0,50.4293,50.4529,50.4057,50.4371,49828.0
2017-10-09 11:00:00,64.15,64.19,64.14,64.19,130024.0,50.4371,50.4686,50.4293,50.4686,130024.0
2017-10-09 11:30:00,64.2,64.21,64.18,64.19,125726.0,50.4765,50.4843,50.4607,50.4686,125726.0
2017-10-09 12:00:00,64.19,64.2,64.17,64.19,58375.0,50.4686,50.4765,50.4529,50.4686,58375.0
2017-10-09 12:30:00,64.19,64.2,64.17,64.18,86367.0,50.4686,50.4765,50.4529,50.4607,86367.0
2017-10-09 13:00:00,64.18,64.2,64.17,64.2,59538.0,50.4607,50.4765,50.4529,50.4765,59538.0
2017-10-09 13:30:00,64.2,64.2,64.17,64.2,81663.0,50.4765,50.4765,50.4529,50.4765,81663.0
2017-10-09 14:00:00,64.19,64.19,64.16,64.17,216869.0,50.4686,50.4686,50.445,50.4529,216869.0
2017-10-09 14:30:00,64.17,64.17,64.13,64.14,159806.0,50.4529,50.4529,50.4214,50.4293,159806.0
2017-10-09 15:00:00,64.13,64.13,64.09,64.12,280097.0,50.4214,50.4214,50.39,50.4136,280097.0
2017-10-09 15:30:00,64.12,64.12,64.08,64.12,379699.0,50.4136,50.4136,50.3821,50.4136,379699.0
2017-10-10 09:30:00,64.52,64.58,64.48,64.56,155349.0,50.7281,50.7752,50.6966,50.7595,155349.0
2017-10-10 10:00:00,64.56,64.56,64.47,64.52,127152.0,50.7595,50.7595,50.6887,50.7281,127152.0
2017-10-10 10:30:00,64.52,64.6,64.5,64.6,178689.0,50.7281,50.791,50.7123,50.791,178689.0
2017-10-10 11:00:00,64.59,64.63,64.56,64.58,272856.0,50.7831,50.8145,50.7595,50.7752,272856.0
2017-10-10 11:30:00,64.58,64.6,64.54,64.55,101610.0,50.7752,50.791,50.7438,50.7516,101610.0
2017-10-10 12:00:00,64.55,64.57,64.51,64.56,138685.0,50.7516,50.7674,50.7202,50.7595,138685.0
2017-10-10 12:30:00,64.56,64.61,64.55,64.6,85502.0,50.7595,50.7988,50.7516,50.791,85502.0
2017-10-10 13:00:00,64.61,64.69,64.6,64.63,201267.0,50.7988,50.8617,50.791,50.8145,201267.0
2017-10-10 13:30:00,64.64,64.76,64.54,64.7,2305435.0,50.8224,50.9168,50.7438,50.8696,2305435.0
2017-10-10 14:00:00,64.7,64.72,64.68,64.72,143800.0,50.8696,50.8853,50.8539,50.8853,143800.0
2017-10-10 14:30:00,64.72,64.73,64.68,64.7,90193.0,50.8853,50.8932,50.8539,50.8696,90193.0
2017-10-10 15:00:00,64.7,64.72,64.69,64.72,222786.0,50.8696,50.8853,50.8617,50.8853,222786.0
2017-10-10 15:30:00,64.72,64.74,64.67,64.73,369225.0,50.8853,50.901,50.846,50.8932,369225.0
2017-10-11 09:30:00,64.76,64.79,64.73,64.77,272202.0,50.9168,50.9403,50.8932,50.9246,272202.0
2017-10-11 10:00:00,64.78,64.78,64.75,64.77,143254.0,50.9325,50.9325,50.9089,50.9246,143254.0
2017-10-11 10:30:00,64.76,64.78,64.75,64.76,146578.0,50.9168,50.9325,50.9089,50.9168,146578.0
2017-10-11 11:00:00,64.76,64.8,64.75,64.77,310270.0,50.9168,50.9482,50.9089,50.9246,310270.0
2017-10-11 11:30:00,64.78,64.8,64.74,64.77,298848.0,50.9325,50.9482,50.901,50.9246,298848.0
2017-10-11 12:00:00,64.76,64.79,64.76,64.79,176516.0,50.9168,50.9403,50.9168,50.9403,176516.0
2017-10-11 12:30:00,64.78,64.79,64.77,64.78,196652.0,50.9325,50.9403,50.9246,50.9325,196652.0
2017-10-11 13:00:00,64.78,64.8,64.77,64.8,114244.0,50.9325,50.9482,50.9246,50.9482,114244.0
2017-10-11 13:30:00,64.79,64.8,64.77,64.79,244796.0,50.9403,50.9482,50.9246,50.9403,244796.0
2017-10-11 14:00:00,64.78,64.87,64.78,64.84,216723.0,50.9325,51.0032,50.9325,50.9797,216723.0
2017-10-11 14:30:00,64.84,64.86,64.82,64.85,342557.0,50.9797,50.9954,50.9639,50.9875,342557.0
2017-10-11 15:00:00,64.85,64.91,64.84,64.9,1845890.0,50.9875,51.0347,50.9797,51.0268,1845890.0
2017-10-11 15:30:00,64.9,64.92,64.88,64.9,416969.0,51.0268,51.0426,51.0111,51.0268,416969.0
2017-10-12 09:30:00,64.85,64.85,64.77,64.78,770941.0,50.9875,50.9875,50.9246,50.9325,770941.0
2017-10-12 10:00:00,64.78,64.83,64.76,64.83,473302.0,50.9325,50.9718,50.9168,50.9718,473302.0
2017-10-12 10:30:00,64.83,64.86,64.82,64.84,547039.0,50.9718,50.9954,50.9639,50.9797,547039.0
2017-10-12 11:00:00,64.85,64.87,64.84,64.86,463490.0,50.9875,51.0032,50.9797,50.9954,463490.0
2017-10-12 11:30:00,64.86,64.91,64.84,64.89,132362.0,50.9954,51.0347,50.9797,51.019,132362.0
2017-10-12 12:00:00,64.89,64.97,64.89,64.92,968473.0,51.019,51.0819,51.019,51.0426,968473.0
2017-10-12 12:30:00,64.92,64.93,64.89,64.9,125425.0,51.0426,51.0504,51.019,51.0268,125425.0
2017-10-12 13:00:00,64.91,64.95,64.9,64.94,157623.0,51.0347,51.0661,51.0268,51.0583,157623.0
2017-10-12 13:30:00,64.94,64.98,64.92,64.96,320568.0,51.0583,51.0897,51.0426,51.074,320568.0
2017-10-12 14:00:00,64.96,64.98,64.95,64.95,824626.0,51.074,51.0897,51.0661,51.0661,824626.0
2017-10-12 14:30:00,64.95,64.96,64.9,64.91,372024.0,51.0661,51.074,51.0268,51.0347,372024.0
2017-10-12 15:00:00,64.91,64.92,64.89,64.89,344980.0,51.0347,51.0426,51.019,51.019,344980.0
2017-10-12 15:30:00,64.89,64.9,64.84,64.87,516053.0,51.019,51.0268,50.9797,51.0032,516053.0
2017-10-13 09:30:00,65.3,65.33,65.22,65.25,158609.0,51.3413,51.3649,51.2784,51.302,158609.0
2017-10-13 10:00:00,65.25,65.32,65.23,65.27,158419.0,51.302,51.357,51.2863,51.3177,158419.0
2017-10-13 10:30:00,65.27,65.28,65.19,65.22,103963.0,51.3177,51.3256,51.2548,51.2784,103963.0
2017-10-13 11:00:00,65.22,65.25,65.2,65.23,103260.0,51.2784,51.302,51.2627,51.2863,103260.0
2017-10-13 11:30:00,65.22,65.22,65.17,65.22,97911.0,51.2784,51.2784,51.2391,51.2784,97911.0
2017-10-13 12:00:00,65.22,65.26,65.2,65.26,58153.0,51.2784,51.3099,51.2627,51.3099,58153.0
2017-10-13 12:30:00,65.26,65.29,65.24,65.24,182945.0,51.3099,51.3335,51.2941,51.2941,182945.0
2017-10-13 13:00:00,65.24,65.26,65.21,65.26,66558.0,51.2941,51.3099,51.2706,51.3099,66558.0
2017-10-13 13:30:00,65.26,65.27,65.22,65.22,156809.0,51.3099,51.3177,51.2784,51.2784,156809.0
2017-10-13 14:00:00,65.22,65.23,65.18,65.23,235631.0,51.2784,51.2863,51.247,51.2863,235631.0
2017-10-13 14:30:00,65.22,65.23,65.19,65.21,196835.0,51.2784,51.2863,51.2548,51.2706,196835.0
2017-10-13 15:00:00,65.22,65.24,65.21,65.22,111487.0,51.2784,51.2941,51.2706,51.2784,111487.0
2017-10-13 15:30:00,65.22,65.23,65.19,65.21,372071.0,51.2784,51.2863,51.2548,51.2706,372071.0
2017-10-16 09:30:00,65.23,65.27,65.19,65.23,222399.0,51.2863,51.3177,51.2548,51.2863,222399.0
2017-10-16 10:00:00,65.23,65.25,65.18,65.22,190614.0,51.2863,51.302,51.247,51.2784,190614.0
2017-10-16 10:30:00,65.21,65.24,65.17,65.18,307460.0,51.2706,51.2941,51.2391,51.247,307460.0
2017-10-16 11:00:00,65.19,65.25,65.18,65.25,169484.0,51.2548,51.302,51.247,51.302,169484.0
2017-10-16 11:30:00,65.25,65.26,65.2,65.2,135209.0,51.302,51.3099,51.2627,51.2627,135209.0
2017-10-16 12:00:00,65.2,65.21,65.16,65.19,260296.0,51.2627,51.2706,51.2312,51.2548,260296.0
2017-10-16 12:30:00,65.18,65.22,65.18,65.2,267787.0,51.247,51.2784,51.247,51.2627,267787.0
2017-10-16 13:00:00,65.2,65.21,65.17,65.18,187270.0,51.2627,51.2706,51.2391,51.247,187270.0
2017-10-16 13:30:00,65.19,65.2,65.17,65.18,244519.0,51.2548,51.2627,51.2391,51.247,244519.0
2017-10-16 14:00:00,65.18,65.21,65.14,65.17,601225.0,51.247,51.2706,51.2155,51.2391,601225.0
2017-10-16 14:30:00,65.16,65.17,65.13,65.14,258518.0,51.2312,51.2391,51.2077,51.2155,258518.0
2017-10-16 15:00:00,65.14,65.16,65.12,65.16,209545.0,51.2155,51.2312,51.1998,51.2312,209545.0
2017-10-16 15:30:00,65.16,65.19,65.14,65.18,306544.0,51.2312,51.2548,51.2155,51.247,306544.0
2017-10-17 09:30:00,64.99,64.99,64.94,64.96,164488.0,51.0976,51.0976,51.0583,51.074,164488.0
2017-10-17 10:00:00,64.95,64.96,64.92,64.93,736832.0,51.0661,51.074,51.0426,51.0504,736832.0
2017-10-17 10:30:00,64.94,64.94,64.87,64.91,567052.0,51.0583,51.0583,51.0032,51.0347,567052.0
2017-10-17 11:00:00,64.91,64.94,64.9,64.92,126649.0,51.0347,51.0583,51.0268,51.0426,126649.0
2017-10-17 11:30:00,64.92,64.93,64.86,64.89,305464.0,51.0426,51.0504,50.9954,51.019,305464.0
2017-10-17 12:00:00,64.89,64.91,64.88,64.91,184418.0,51.019,51.0347,51.0111,51.0347,184418.0
2017-10-17 12:30:00,64.91,64.94,64.9,64.91,187495.0,51.0347,51.0583,51.0268,51.0347,187495.0
2017-10-17 13:00:00,64.91,64.92,64.9,64.91,76990.0,51.0347,51.0426,51.0268,51.0347,76990.0
2017-10-17 13:30:00,64.91,64.95,64.9,64.95,139456.0,51.0347,51.0661,51.0268,51.0661,139456.0
2017-10-17 14:00:00,64.94,65.01,64.93,65.01,134812.0,51.0583,51.1133,51.0504,51.1133,134812.0
2017-10-17 14:30:00,65.01,65.02,65.0,65.02,159330.0,51.1133,51.1212,51.1054,51.1212,159330.0
2017-10-17 15:00:00,65.02,65.03,64.99,65.0,201623.0,51.1212,51.129,51.0976,51.1054,201623.0
2017-10-17 15:30:00,65.0,65.01,64.98,64.99,420828.0,51.1054,51.1133,51.0897,51.0976,420828.0
2017-10-18 09:30:00,65.08,65.11,65.03,65.03,328914.0,51.1683,51.1919,51.129,51.129,328914.0
2017-10-18 10:00:00,65.03,65.05,65.0,65.05,221695.0,51.129,51.1448,51.1054,51.1448,221695.0
2017-10-18 10:30:00,65.05,65.09,65.04,65.07,151496.0,51.1448,51.1762,51.1369,51.1605,151496.0
2017-10-18 11:00:00,65.07,65.07,65.0,65.02,108500.0,51.1605,51.1605,51.1054,51.1212,108500.0
2017-10-18 11:30:00,65.03,65.05,65.01,65.05,239295.0,51.129,51.1448,51.1133,51.1448,239295.0
2017-10-18 12:00:00,65.04,65.12,65.04,65.12,408676.0,51.1369,51.1998,51.1369,51.1998,408676.0
2017-10-18 12:30:00,65.11,65.13,65.1,65.1,155878.0,51.1919,51.2077,51.1841,51.1841,155878.0
2017-10-18 13:00:00,65.11,65.12,65.1,65.11,95696.0,51.1919,51.1998,51.1841,51.1919,95696.0
2017-10-18 13:30:00,65.11,65.13,65.1,65.12,142638.0,51.1919,51.2077,51.1841,51.1998,142638.0
2017-10-18 14:00:00,65.12,65.16,65.11,65.14,257108.0,51.1998,51.2312,51.1919,51.2155,257108.0
2017-10-18 14:30:00,65.14,65.16,65.13,65.16,191775.0,51.2155,51.2312,51.2077,51.2312,191775.0
2017-10-18 15:00:00,65.15,65.17,65.14,65.17,216146.0,51.2234,51.2391,51.2155,51.2391,216146.0
2017-10-18 15:30:00,65.17,65.18,65.13,65.16,267939.0,51.2391,51.247,51.2077,51.2312,267939.0
2017-10-19 09:30:00,64.83,64.88,64.79,64.84,225425.0,50.9718,51.0111,50.9403,50.9797,225425.0
2017-10-19 10:00:00,64.83,64.9,64.82,64.89,233401.0,50.9718,51.0268,50.9639,51.019,233401.0
2017-10-19 10:30:00,64.89,64.98,64.88,64.97,418012.0,51.019,51.0897,51.0111,51.0819,418012.0
2017-10-19 11:00:00,64.97,65.0,64.94,64.95,106998.0,51.0819,51.1054,51.0583,51.0661,106998.0
2017-10-19 11:30:00,64.95,64.99,64.92,64.93,160341.0,51.0661,51.0976,51.0426,51.0504,160341.0
2017-10-19 12:00:00,64.93,64.94,64.9,64.94,106104.0,51.0504,51.0583,51.0268,51.0583,106104.0
2017-10-19 12:30:00,64.93,64.94,64.88,64.9,138547.0,51.0504,51.0583,51.0111,51.0268,138547.0
2017-10-19 13:00:00,64.91,64.93,64.9,64.93,73953.0,51.0347,51.0504,51.0268,51.0504,73953.0
2017-10-19 13:30:00,64.92,64.94,64.91,64.93,71219.0,51.0426,51.0583,51.0347,51.0504,71219.0
2017-10-19 14:00:00,64.94,64.97,64.92,64.92,159824.0,51.0583,51.0819,51.0426,51.0426,159824.0
2017-10-19 14:30:00,64.92,64.95,64.92,64.93,234053.0,51.0426,51.0661,51.0426,51.0504,234053.0
2017-10-19 15:00:00,64.93,64.94,64.91,64.94,204695.0,51.0504,51.0583,51.0347,51.0583,204695.0
2017-10-19 15:30:00,64.94,65.01,64.91,65.01,837355.0,51.0583,51.1133,51.0347,51.1133,837355.0
2017-10-20 09:30:00,64.99,64.99,64.88,64.89,213502.0,51.0976,51.0976,51.0111,51.019,213502.0
2017-10-20 10:00:00,64.89,64.94,64.88,64.94,112887.0,51.019,51.0583,51.0111,51.0583,112887.0
2017-10-20 10:30:00,64.94,64.96,64.85,64.86,484395.0,51.0583,51.074,50.9875,50.9954,484395.0
2017-10-20 11:00:00,64.86,64.9,64.85,64.87,369642.0,50.9954,51.0268,50.9875,51.0032,369642.0
2017-10-20 11:30:00,64.87,64.89,64.83,64.86,288569.0,51.0032,51.019,50.9718,50.9954,288569.0
2017-10-20 12:00:00,64.85,64.91,64.84,64.88,161479.0,50.9875,51.0347,50.9797,51.0111,161479.0
2017-10-20 12:30:00,64.89,64.92,64.88,64.92,75382.0,51.019,51.0426,51.0111,51.0426,75382.0
2017-10-20 13:00:00,64.91,64.94,64.91,64.93,281799.0,51.0347,51.0583,51.0347,51.0504,281799.0
2017-10-20 13:30:00,64.93,64.96,64.92,64.94,163783.0,51.0504,51.074,51.0426,51.0583,163783.0
2017-10-20 14:00:00,64.94,64.97,64.9,64.95,206451.0,51.0583,51.0819,51.0268,51.0661,206451.0
2017-10-20 14:30:00,64.94,64.96,64.92,64.92,149274.0,51.0583,51.074,51.0426,51.0426,149274.0
2017-10-20 15:00:00,64.92,64.94,64.91,64.91,187184.0,51.0426,51.0583,51.0347,51.0347,187184.0
2017-10-20 15:30:00,64.91,64.94,64.9,64.9,443637.0,51.0347,51.0583,51.0268,51.0268,443637.0
2017-10-23 09:30:00,64.98,64.98,64.91,64.96,209026.0,51.0897,51.0897,51.0347,51.074,209026.0
2017-10-23 10:00:00,64.96,64.97,64.92,64.96,125843.0,51.074,51.0819,51.0426,51.074,125843.0
2017-10-23 10:30:00,64.96,64.98,64.89,64.91,184703.0,51.074,51.0897,51.019,51.0347,184703.0
2017-10-23 11:00:00,64.91,64.94,64.87,64.87,157655.0,51.0347,51.0583,51.0032,51.0032,157655.0
2017-10-23 11:30:00,64.87,64.91,64.82,64.9,297664.0,51.0032,51.0347,50.9639,51.0268,297664.0
2017-10-23 12:00:00,64.9,64.91,64.86,64.88,89139.0,51.0268,51.0347,50.9954,51.0111,89139.0
2017-10-23 12:30:00,64.89,64.91,64.88,64.88,65937.0,51.019,51.0347,51.0111,51.0111,65937.0
2017-10-23 13:00:00,64.89,64.9,64.86,64.87,114333.0,51.019,51.0268,50.9954,51.0032,114333.0
2017-10-23 13:30:00,64.87,64.87,64.82,64.83,104935.0,51.0032,51.0032,50.9639,50.9718,104935.0
2017-10-23 14:00:00,64.83,64.84,64.78,64.8,227090.0,50.9718,50.9797,50.9325,50.9482,227090.0
2017-10-23 14:30:00,64.81,64.83,64.79,64.81,254360.0,50.9561,50.9718,50.9403,50.9561,254360.0
2017-10-23 15:00:00,64.82,64.82,64.77,64.79,135574.0,50.9639,50.9639,50.9246,50.9403,135574.0
2017-10-23 15:30:00,64.79,64.81,64.75,64.78,380043.0,50.9403,50.9561,50.9089,50.9325,380043.0
2017-10-24 09:30:00,64.89,64.9,64.82,64.83,286256.0,51.019,51.0268,50.9639,50.9718,286256.0
2017-10-24 10:00:00,64.83,64.94,64.82,64.92,202975.0,50.9718,51.0583,50.9639,51.0426,202975.0
2017-10-24 10:30:00,64.91,64.93,64.87,64.88,175898.0,51.0347,51.0504,51.0032,51.0111,175898.0
2017-10-24 11:00:00,64.88,64.91,64.86,64.89,153410.0,51.0111,51.0347,50.9954,51.019,153410.0
2017-10-24 11:30:00,64.89,64.95,64.87,64.92,176290.0,51.019,51.0661,51.0032,51.0426,176290.0
2017-10-24 12:00:00,64.92,64.93,64.9,64.91,50901.0,51.0426,51.0504,51.0268,51.0347,50901.0
2017-10-24 12:30:00,64.91,64.95,64.9,64.94,108583.0,51.0347,51.0661,51.0268,51.0583,108583.0
2017-10-24 13:00:00,64.94,64.94,64.9,64.94,112102.0,51.0583,51.0583,51.0268,51.0583,112102.0
2017-10-24 13:30:00,64.94,64.98,64.93,64.94,170763.0,51.0583,51.0897,51.0504,51.0583,170763.0
2017-10-24 14:00:00,64.94,64.96,64.92,64.96,166758.0,51.0583,51.074,51.0426,51.074,166758.0
2017-10-24 14:30:00,64.95,65.02,64.94,65.01,216021.0,51.0661,51.1212,51.0583,51.1133,216021.0
2017-10-24 15:00:00,65.01,65.04,64.93,64.93,470132.0,51.1133,51.1369,51.0504,51.0504,470132.0
2017-10-24 15:30:00,64.94,64.96,64.89,64.89,508626.0,51.0583,51.074,51.019,51.019,508626.0
2017-10-25 09:30:00,64.91,64.93,64.88,64.89,239361.0,51.0347,51.0504,51.0111,51.019,239361.0
2017-10-25 10:00:00,64.88,64.88,64.81,64.84,277587.0,51.0111,51.0111,50.9561,50.9797,277587.0
2017-10-25 10:30:00,64.84,64.85,64.7,64.71,339169.0,50.9797,50.9875,50.8696,50.8774,339169.0
2017-10-25 11:00:00,64.71,64.71,64.58,64.63,326295.0,50.8774,50.8774,50.7752,50.8145,326295.0
2017-10-25 11:30:00,64.63,64.67,64.57,64.6,151432.0,50.8145,50.846,50.7674,50.791,151432.0
2017-10-25 12:00:00,64.6,64.61,64.46,64.5,221391.0,50.791,50.7988,50.6809,50.7123,221391.0
2017-10-25 12:30:00,64.49,64.59,64.46,64.57,184176.0,50.7045,50.7831,50.6809,50.7674,184176.0
2017-10-25 13:00:00,64.56,64.63,64.56,64.6,114755.0,50.7595,50.8145,50.7595,50.791,114755.0
2017-10-25 13:30:00,64.6,64.66,64.59,64.66,188041.0,50.791,50.8381,50.7831,50.8381,188041.0
2017-10-25 14:00:00,64.65,64.72,64.64,64.7,291050.0,50.8303,50.8853,50.8224,50.8696,291050.0
2017-10-25 14:30:00,64.7,64.71,64.64,64.67,204782.0,50.8696,50.8774,50.8224,50.846,204782.0
2017-10-25 15:00:00,64.66,64.73,64.65,64.73,299112.0,50.8381,50.8932,50.8303,50.8932,299112.0
2017-10-25 15:30:00,64.72,64.73,64.64,64.68,492477.0,50.8853,50.8932,50.8224,50.8539,492477.0
2017-10-26 09:30:00,64.83,64.86,64.74,64.8,252633.0,50.9718,50.9954,50.901,50.9482,252633.0
2017-10-26 10:00:00,64.79,64.79,64.72,64.79,114817.0,50.9403,50.9403,50.8853,50.9403,114817.0
2017-10-26 10:30:00,64.78,64.88,64.76,64.79,156004.0,50.9325,51.0111,50.9168,50.9403,156004.0
2017-10-26 11:00:00,64.8,64.83,64.73,64.82,185200.0,50.9482,50.9718,50.8932,50.9639,185200.0
2017-10-26 11:30:00,64.82,64.87,64.79,64.86,159621.0,50.9639,51.0032,50.9403,50.9954,159621.0
2017-10-26 12:00:00,64.86,64.9,64.84,64.89,124035.0,50.9954,51.0268,50.9797,51.019,124035.0
2017-10-26 12:30:00,64.89,64.9,64.83,64.86,161982.0,51.019,51.0268,50.9718,50.9954,161982.0
2017-10-26 13:00:00,64.85,64.87,64.82,64.85,377919.0,50.9875,51.0032,50.9639,50.9875,377919.0
2017-10-26 13:30:00,64.84,64.85,64.79,64.81,123234.0,50.9797,50.9875,50.9403,50.9561,123234.0
2017-10-26 14:00:00,64.81,64.83,64.79,64.82,259327.0,50.9561,50.9718,50.9403,50.9639,259327.0
2017-10-26 14:30:00,64.83,64.84,64.75,64.77,149933.0,50.9718,50.9797,50.9089,50.9246,149933.0
2017-10-26 15:00:00,64.77,64.77,64.72,64.74,325559.0,50.9246,50.9246,50.8853,50.901,325559.0
2017-10-26 15:30:00,64.73,64.74,64.66,64.67,447727.0,50.8932,50.901,50.8381,50.846,447727.0
2017-10-27 09:30:00,64.67,64.67,64.54,64.59,293800.0,50.846,50.846,50.7438,50.7831,293800.0
2017-10-27 10:00:00,64.59,64.79,64.57,64.68,303683.0,50.7831,50.9403,50.7674,50.8539,303683.0
2017-10-27 10:30:00,64.68,64.77,64.68,64.69,97785.0,50.8539,50.9246,50.8539,50.8617,97785.0
2017-10-27 11:00:00,64.69,64.76,64.67,64.74,182978.0,50.8617,50.9168,50.846,50.901,182978.0
2017-10-27 11:30:00,64.75,64.75,64.69,64.71,285740.0,50.9089,50.9089,50.8617,50.8774,285740.0
2017-10-27 12:00:00,64.71,64.74,64.7,64.72,116502.0,50.8774,50.901,50.8696,50.8853,116502.0
2017-10-27 12:30:00,64.72,64.74,64.71,64.73,137554.0,50.8853,50.901,50.8774,50.8932,137554.0
2017-10-27 13:00:00,64.73,64.74,64.71,64.72,129502.0,50.8932,50.901,50.8774,50.8853,129502.0
2017-10-27 13:30:00,64.71,64.75,64.71,64.73,85714.0,50.8774,50.9089,50.8774,50.8932,85714.0
2017-10-27 14:00:00,64.73,64.8,64.72,64.77,186730.0,50.8932,50.9482,50.8853,50.9246,186730.0
2017-10-27 14:30:00,64.76,64.79,64.75,64.78,279904.0,50.9168,50.9403,50.9089,50.9325,279904.0
2017-10-27 15:00:00,64.79,64.83,64.78,64.83,159629.0,50.9403,50.9718,50.9325,50.9718,159629.0
2017-10-27 15:30:00,64.82,64.83,64.76,64.8,312438.0,50.9639,50.9718,50.9168,50.9482,312438.0
2017-10-30 09:30:00,64.88,64.92,64.84,64.9,231096.0,51.0111,51.0426,50.9797,51.0268,231096.0
2017-10-30 10:00:00,64.91,64.91,64.87,64.88,110697.0,51.0347,51.0347,51.0032,51.0111,110697.0
2017-10-30 10:30:00,64.88,64.91,64.88,64.91,59797.0,51.0111,51.0347,51.0111,51.0347,59797.0
2017-10-30 11:00:00,64.92,64.95,64.88,64.92,87085.0,51.0426,51.0661,51.0111,51.0426,87085.0
2017-10-30 11:30:00,64.92,64.94,64.87,64.92,167505.0,51.0426,51.0583,51.0032,51.0426,167505.0
2017-10-30 12:00:00,64.93,64.95,64.87,64.92,87987.0,51.0504,51.0661,51.0032,51.0426,87987.0
2017-10-30 12:30:00,64.92,64.98,64.91,64.96,78880.0,51.0426,51.0897,51.0347,51.074,78880.0
2017-10-30 13:00:00,64.96,64.97,64.94,64.95,246815.0,51.074,51.0819,51.0583,51.0661,246815.0
2017-10-30 13:30:00,64.94,64.96,64.9,64.92,65144.0,51.0583,51.074,51.0268,51.0426,65144.0
2017-10-30 14:00:00,64.94,64.96,64.92,64.94,424350.0,51.0583,51.074,51.0426,51.0583,424350.0
2017-10-30 14:30:00,64.94,64.97,64.92,64.97,298525.0,51.0583,51.0819,51.0426,51.0819,298525.0
2017-10-30 15:00:00,64.97,64.97,64.92,64.94,155472.0,51.0819,51.0819,51.0426,51.0583,155472.0
2017-10-30 15:30:00,64.94,65.0,64.93,64.98,549358.0,51.0583,51.1054,51.0504,51.0897,549358.0
2017-10-31 09:30:00,65.17,65.17,65.09,65.12,286985.0,51.2391,51.2391,51.1762,51.1998,286985.0
2017-10-31 10:00:00,65.11,65.13,65.06,65.11,601117.0,51.1919,51.2077,51.1526,51.1919,601117.0
2017-10-31 10:30:00,65.12,65.15,65.11,65.13,460553.0,51.1998,51.2234,51.1919,51.2077,460553.0
2017-10-31 11:00:00,65.13,65.2,65.1,65.18,416601.0,51.2077,51.2627,51.1841,51.247,416601.0
2017-10-31 11:30:00,65.18,65.23,65.17,65.21,1398410.0,51.247,51.2863,51.2391,51.2706,1398410.0
2017-10-31 12:00:00,65.21,65.26,65.2,65.22,102843.0,51.2706,51.3099,51.2627,51.2784,102843.0
2017-10-31 12:30:00,65.23,65.32,65.22,65.31,240277.0,51.2863,51.357,51.2784,51.3492,240277.0
2017-10-31 13:00:00,65.31,65.31,65.26,65.28,206555.0,51.3492,51.3492,51.3099,51.3256,206555.0
2017-10-31 13:30:00,65.28,65.3,65.26,65.29,249938.0,51.3256,51.3413,51.3099,51.3335,249938.0
2017-10-31 14:00:00,65.3,65.31,65.28,65.31,158826.0,51.3413,51.3492,51.3256,51.3492,158826.0
2017-10-31 14:30:00,65.3,65.32,65.29,65.3,197072.0,51.3413,51.357,51.3335,51.3413,197072.0
2017-10-31 15:00:00,65.3,65.32,65.29,65.31,306386.0,51.3413,51.357,51.3335,51.3492,306386.0
2017-10-31 15:30:00,65.31,65.31,65.24,65.26,687085.0,51.3492,51.3492,51.2941,51.3099,687085.0
2017-11-01 09:30:00,65.58,65.58,65.49,65.56,853064.0,51.5615,51.5615,51.4907,51.5457,853064.0
2017-11-01 10:00:00,65.57,65.63,65.56,65.6,290084.0,51.5536,51.6008,51.5457,51.5772,290084.0
2017-11-01 10:30:00,65.59,65.6,65.54,65.56,254567.0,51.5693,51.5772,51.53,51.5457,254567.0
2017-11-01 11:00:00,65.56,65.58,65.52,65.52,128641.0,51.5457,51.5615,51.5143,51.5143,128641.0
2017-11-01 11:30:00,65.52,65.53,65.42,65.45,295358.0,51.5143,51.5222,51.4357,51.4593,295358.0
2017-11-01 12:00:00,65.45,65.47,65.43,65.46,201137.0,51.4593,51.475,51.4435,51.4671,201137.0
2017-11-01 12:30:00,65.45,65.47,65.41,65.44,195912.0,51.4593,51.475,51.4278,51.4514,195912.0
2017-11-01 13:00:00,65.44,65.46,65.38,65.44,147933.0,51.4514,51.4671,51.4042,51.4514,147933.0
2017-11-01 13:30:00,65.45,65.45,65.39,65.41,175232.0,51.4593,51.4593,51.4121,51.4278,175232.0
2017-11-01 14:00:00,65.42,65.51,65.35,65.37,266382.0,51.4357,51.5064,51.3806,51.3964,266382.0
2017-11-01 14:30:00,65.37,65.44,65.36,65.41,452007.0,51.3964,51.4514,51.3885,51.4278,452007.0
2017-11-01 15:00:00,65.41,65.45,65.39,65.44,348251.0,51.4278,51.4593,51.4121,51.4514,348251.0
2017-11-01 15:30:00,65.44,65.45,65.35,65.37,623680.0,51.4514,51.4593,51.3806,51.3964,623680.0
2017-11-02 09:30:00,65.33,65.34,65.29,65.31,289832.0,51.3649,51.3728,51.3335,51.3492,289832.0
2017-11-02 10:00:00,65.31,65.36,65.28,65.33,227999.0,51.3492,51.3885,51.3256,51.3649,227999.0
2017-11-02 10:30:00,65.33,65.38,65.31,65.35,169447.0,51.3649,51.4042,51.3492,51.3806,169447.0
2017-11-02 11:00:00,65.35,65.4,65.33,65.33,148637.0,51.3806,51.4199,51.3649,51.3649,148637.0
2017-11-02 11:30:00,65.33,65.4,65.31,65.37,155063.0,51.3649,51.4199,51.3492,51.3964,155063.0
2017-11-02 12:00:00,65.38,65.4,65.36,65.39,225785.0,51.4042,51.4199,51.3885,51.4121,225785.0
2017-11-02 12:30:00,65.38,65.41,65.35,65.4,114041.0,51.4042,51.4278,51.3806,51.4199,114041.0
2017-11-02 13:00:00,65.4,65.42,65.38,65.38,125137.0,51.4199,51.4357,51.4042,51.4042,125137.0
2017-11-02 13:30:00,65.38,65.4,65.37,65.39,102962.0,51.4042,51.4199,51.3964,51.4121,102962.0
2017-11-02 14:00:00,65.39,65.42,65.38,65.42,337885.0,51.4121,51.4357,51.4042,51.4357,337885.0
2017-11-02 14:30:00,65.43,65.43,65.4,65.4,229187.0,51.4435,51.4435,51.4199,51.4199,229187.0
2017-11-02 15:00:00,65.41,65.46,65.4,65.46,191987.0,51.4278,51.4671,51.4199,51.4671,191987.0
2017-11-02 15:30:00,65.45,65.52,65.45,65.51,618209.0,51.4593,51.5143,51.4593,51.5064,618209.0
2017-11-03 09:30:00,65.45,65.46,65.34,65.39,392003.0,51.4593,51.4671,51.3728,51.4121,392003.0
2017-11-03 10:00:00,65.4,65.4,65.29,65.3,396365.0,51.4199,51.4199,51.3335,51.3413,396365.0
2017-11-03 10:30:00,65.3,65.31,65.22,65.27,108440.0,51.3413,51.3492,51.2784,51.3177,108440.0
2017-11-03 11:00:00,65.27,65.31,65.24,65.3,170532.0,51.3177,51.3492,51.2941,51.3413,170532.0
2017-11-03 11:30:00,65.3,65.34,65.27,65.33,149011.0,51.3413,51.3728,51.3177,51.3649,149011.0
2017-11-03 12:00:00,65.33,65.38,65.32,65.37,91540.0,51.3649,51.4042,51.357,51.3964,91540.0
2017-11-03 12:30:00,65.38,65.38,65.33,65.34,93908.0,51.4042,51.4042,51.3649,51.3728,93908.0
2017-11-03 13:00:00,65.34,65.4,65.34,65.38,137463.0,51.3728,51.4199,51.3728,51.4042,137463.0
2017-11-03 13:30:00,65.38,65.39,65.36,65.38,106946.0,51.4042,51.4121,51.3885,51.4042,106946.0
2017-11-03 14:00:00,65.38,65.4,65.37,65.38,156838.0,51.4042,51.4199,51.3964,51.4042,156838.0
2017-11-03 14:30:00,65.39,65.4,65.36,65.4,225360.0,51.4121,51.4199,51.3885,51.4199,225360.0
2017-11-03 15:00:00,65.39,65.41,65.38,65.39,215615.0,51.4121,51.4278,51.4042,51.4121,215615.0
2017-11-03 15:30:00,65.39,65.42,65.38,65.42,765845.0,51.4121,51.4357,51.4042,51.4357,765845.0
2017-11-06 09:30:00,65.27,65.35,65.23,65.34,227492.0,51.3177,51.3806,51.2863,51.3728,227492.0
2017-11-06 10:00:00,65.34,65.36,65.3,65.34,236633.0,51.3728,51.3885,51.3413,51.3728,236633.0
2017-11-06 10:30:00,65.34,65.37,65.32,65.33,196449.0,51.3728,51.3964,51.357,51.3649,196449.0
2017-11-06 11:00:00,65.33,65.37,65.32,65.34,227517.0,51.3649,51.3964,51.357,51.3728,227517.0
2017-11-06 11:30:00,65.34,65.37,65.33,65.35,286809.0,51.3728,51.3964,51.3649,51.3806,286809.0
2017-11-06 12:00:00,65.36,65.42,65.35,65.39,110391.0,51.3885,51.4357,51.3806,51.4121,110391.0
2017-11-06 12:30:00,65.4,65.45,65.39,65.43,90277.0,51.4199,51.4593,51.4121,51.4435,90277.0
2017-11-06 13:00:00,65.44,65.46,65.42,65.42,52352.0,51.4514,51.4671,51.4357,51.4357,52352.0
2017-11-06 13:30:00,65.43,65.47,65.43,65.47,70967.0,51.4435,51.475,51.4435,51.475,70967.0
2017-11-06 14:00:00,65.46,65.49,65.45,65.48,125762.0,51.4671,51.4907,51.4593,51.4828,125762.0
2017-11-06 14:30:00,65.48,65.51,65.46,65.5,145837.0,51.4828,51.5064,51.4671,51.4986,145837.0
2017-11-06 15:00:00,65.5,65.52,65.49,65.52,296786.0,51.4986,51.5143,51.4907,51.5143,296786.0
2017-11-06 15:30:00,65.52,65.55,65.49,65.53,414252.0,51.5143,51.5379,51.4907,51.5222,414252.0
2017-11-07 09:30:00,65.37,65.47,65.37,65.42,194232.0,51.3964,51.475,51.3964,51.4357,194232.0
2017-11-07 10:00:00,65.41,65.41,65.3,65.33,253043.0,51.4278,51.4278,51.3413,51.3649,253043.0
2017-11-07 10:30:00,65.33,65.35,65.2,65.26,237881.0,51.3649,51.3806,51.2627,51.3099,237881.0
2017-11-07 11:00:00,65.26,65.31,65.2,65.22,137659.0,51.3099,51.3492,51.2627,51.2784,137659.0
2017-11-07 11:30:00,65.23,65.23,65.14,65.15,138274.0,51.2863,51.2863,51.2155,51.2234,138274.0
2017-11-07 12:00:00,65.14,65.24,65.12,65.24,114762.0,51.2155,51.2941,51.1998,51.2941,114762.0
2017-11-07 12:30:00,65.25,65.28,65.23,65.27,116685.0,51.302,51.3256,51.2863,51.3177,116685.0
2017-11-07 13:00:00,65.27,65.29,65.26,65.28,90235.0,51.3177,51.3335,51.3099,51.3256,90235.0
2017-11-07 13:30:00,65.28,65.3,65.25,65.26,292857.0,51.3256,51.3413,51.302,51.3099,292857.0
2017-11-07 14:00:00,65.26,65.28,65.24,65.28,235777.0,51.3099,51.3256,51.2941,51.3256,235777.0
2017-11-07 14:30:00,65.27,65.31,65.26,65.28,201732.0,51.3177,51.3492,51.3099,51.3256,201732.0
2017-11-07 15:00:00,65.28,65.32,65.27,65.28,103244.0,51.3256,51.357,51.3177,51.3256,103244.0
2017-11-07 15:30:00,65.28,65.31,65.25,65.29,471374.0,51.3256,51.3492,51.302,51.3335,471374.0
2017-11-08 09:30:00,65.42,65.42,65.33,65.38,151134.0,51.4357,51.4357,51.3649,51.4042,151134.0
2017-11-08 10:00:00,65.38,65.45,65.37,65.41,161285.0,51.4042,51.4593,51.3964,51.4278,161285.0
2017-11-08 10:30:00,65.41,65.45,65.38,65.41,130971.0,51.4278,51.4593,51.4042,51.4278,130971.0
2017-11-08 11:00:00,65.41,65.46,65.4,65.45,606427.0,51.4278,51.4671,51.4199,51.4593,606427.0
2017-11-08 11:30:00,65.45,65.48,65.43,65.47,105713.0,51.4593,51.4828,51.4435,51.475,105713.0
2017-11-08 12:00:00,65.48,65.49,65.46,65.49,108134.0,51.4828,51.4907,51.4671,51.4907,108134.0
2017-11-08 12:30:00,65.49,65.51,65.47,65.51,98035.0,51.4907,51.5064,51.475,51.5064,98035.0
2017-11-08 13:00:00,65.51,65.53,65.5,65.53,75807.0,51.5064,51.5222,51.4986,51.5222,75807.0
2017-11-08 13:30:00,65.53,65.56,65.51,65.55,93475.0,51.5222,51.5457,51.5064,51.5379,93475.0
2017-11-08 14:00:00,65.55,65.56,65.52,65.55,184868.0,51.5379,51.5457,51.5143,51.5379,184868.0
2017-11-08 14:30:00,65.55,65.57,65.54,65.56,211819.0,51.5379,51.5536,51.53,51.5457,211819.0
2017-11-08 15:00:00,65.56,65.59,65.56,65.57,114622.0,51.5457,51.5693,51.5457,51.5536,114622.0
2017-11-08 15:30:00,65.57,65.58,65.48,65.51,300386.0,51.5536,51.5615,51.4828,51.5064,300386.0
2017-11-09 09:30:00,64.94,64.95,64.84,64.92,281143.0,51.0583,51.0661,50.9797,51.0426,281143.0
2017-11-09 10:00:00,64.92,65.04,64.92,65.0,310724.0,51.0426,51.1369,51.0426,51.1054,310724.0
2017-11-09 10:30:00,65.0,65.01,64.9,64.97,156615.0,51.1054,51.1133,51.0268,51.0819,156615.0
2017-11-09 11:00:00,64.98,65.0,64.87,64.99,472757.0,51.0897,51.1054,51.0032,51.0976,472757.0
2017-11-09 11:30:00,64.98,65.0,64.84,64.87,302541.0,51.0897,51.1054,50.9797,51.0032,302541.0
2017-11-09 12:00:00,64.88,64.88,64.7,64.72,384748.0,51.0111,51.0111,50.8696,50.8853,384748.0
2017-11-09 12:30:00,64.72,64.82,64.69,64.82,330825.0,50.8853,50.9639,50.8617,50.9639,330825.0
2017-11-09 13:00:00,64.81,64.91,64.77,64.91,167050.0,50.9561,51.0347,50.9246,51.0347,167050.0
2017-11-09 13:30:00,64.91,64.95,64.88,64.91,234727.0,51.0347,51.0661,51.0111,51.0347,234727.0
2017-11-09 14:00:00,64.9,64.99,64.9,64.97,142712.0,51.0268,51.0976,51.0268,51.0819,142712.0
2017-11-09 14:30:00,64.97,65.0,64.94,64.98,469419.0,51.0819,51.1054,51.0583,51.0897,469419.0
2017-11-09 15:00:00,64.97,65.04,64.97,65.03,203937.0,51.0819,51.1369,51.0819,51.129,203937.0
2017-11-09 15:30:00,65.04,65.1,65.03,65.07,427654.0,51.1369,51.1841,51.129,51.1605,427654.0
2017-11-10 09:30:00,64.88,64.94,64.87,64.92,227962.0,51.0111,51.0583,51.0032,51.0426,227962.0
2017-11-10 10:00:00,64.94,64.98,64.89,64.95,202000.0,51.0583,51.0897,51.019,51.0661,202000.0
2017-11-10 10:30:00,64.94,64.95,64.84,64.89,131355.0,51.0583,51.0661,50.9797,51.019,131355.0
2017-11-10 11:00:00,64.89,64.89,64.8,64.83,353166.0,51.019,51.019,50.9482,50.9718,353166.0
2017-11-10 11:30:00,64.83,64.87,64.8,64.87,141681.0,50.9718,51.0032,50.9482,51.0032,141681.0
2017-11-10 12:00:00,64.87,64.89,64.83,64.84,81313.0,51.0032,51.019,50.9718,50.9797,81313.0
2017-11-10 12:30:00,64.84,64.85,64.79,64.8,165145.0,50.9797,50.9875,50.9403,50.9482,165145.0
2017-11-10 13:00:00,64.8,64.85,64.78,64.84,83062.0,50.9482,50.9875,50.9325,50.9797,83062.0
2017-11-10 13:30:00,64.85,64.86,64.82,64.84,115776.0,50.9875,50.9954,50.9639,50.9797,115776.0
2017-11-10 14:00:00,64.84,64.9,64.84,64.89,254959.0,50.9797,51.0268,50.9797,51.019,254959.0
2017-11-10 14:30:00,64.9,64.94,64.89,64.92,133113.0,51.0268,51.0583,51.019,51.0426,133113.0
2017-11-10 15:00:00,64.93,64.95,64.92,64.93,166954.0,51.0504,51.0661,51.0426,51.0504,166954.0
2017-11-10 15:30:00,64.94,64.94,64.89,64.91,330255.0,51.0583,51.0583,51.019,51.0347,330255.0
2017-11-13 09:30:00,64.28,64.43,64.18,64.43,876152.0,50.5394,50.6573,50.4607,50.6573,876152.0
2017-11-13 10:00:00,64.42,64.58,64.42,64.56,320306.0,50.6494,50.7752,50.6494,50.7595,320306.0
2017-11-13 10:30:00,64.56,64.57,64.43,64.5,173060.0,50.7595,50.7674,50.6573,50.7123,173060.0
2017-11-13 11:00:00,64.5,64.56,64.47,64.52,116662.0,50.7123,50.7595,50.6887,50.7281,116662.0
2017-11-13 11:30:00,64.53,64.54,64.46,64.5,148450.0,50.7359,50.7438,50.6809,50.7123,148450.0
2017-11-13 12:00:00,64.51,64.55,64.5,64.52,76914.0,50.7202,50.7516,50.7123,50.7281,76914.0
2017-11-13 12:30:00,64.52,64.55,64.51,64.55,137701.0,50.7281,50.7516,50.7202,50.7516,137701.0
2017-11-13 13:00:00,64.55,64.55,64.51,64.54,55416.0,50.7516,50.7516,50.7202,50.7438,55416.0
2017-11-13 13:30:00,64.54,64.57,64.53,64.57,86426.0,50.7438,50.7674,50.7359,50.7674,86426.0
2017-11-13 14:00:00,64.56,64.59,64.55,64.58,133379.0,50.7595,50.7831,50.7516,50.7752,133379.0
2017-11-13 14:30:00,64.58,64.6,64.56,64.59,227701.0,50.7752,50.791,50.7595,50.7831,227701.0
2017-11-13 15:00:00,64.59,64.64,64.57,64.63,335174.0,50.7831,50.8224,50.7674,50.8145,335174.0
2017-11-13 15:30:00,64.63,64.63,64.57,64.62,477975.0,50.8145,50.8145,50.7674,50.8067,477975.0
2017-11-14 09:30:00,64.53,64.58,64.47,64.5,382075.0,50.7359,50.7752,50.6887,50.7123,382075.0
2017-11-14 10:00:00,64.51,64.51,64.38,64.44,461488.0,50.7202,50.7202,50.618,50.6652,461488.0
2017-11-14 10:30:00,64.44,64.57,64.38,64.54,3793460.0,50.6652,50.7674,50.618,50.7438,3793460.0
2017-11-14 11:00:00,64.53,64.58,64.5,64.55,187899.0,50.7359,50.7752,50.7123,50.7516,187899.0
2017-11-14 11:30:00,64.55,64.58,64.51,64.56,283417.0,50.7516,50.7752,50.7202,50.7595,283417.0
2017-11-14 12:00:00,64.56,64.6,64.56,64.59,196559.0,50.7595,50.791,50.7595,50.7831,196559.0
2017-11-14 12:30:00,64.59,64.63,64.5,64.55,368218.0,50.7831,50.8145,50.7123,50.7516,368218.0
2017-11-14 13:00:00,64.54,64.63,64.52,64.61,230247.0,50.7438,50.8145,50.7281,50.7988,230247.0
2017-11-14 13:30:00,64.61,64.64,64.58,64.61,211728.0,50.7988,50.8224,50.7752,50.7988,211728.0
2017-11-14 14:00:00,64.61,64.63,64.59,64.6,121479.0,50.7988,50.8145,50.7831,50.791,121479.0
2017-11-14 14:30:00,64.61,64.63,64.6,64.62,242837.0,50.7988,50.8145,50.791,50.8067,242837.0
2017-11-14 15:00:00,64.62,64.64,64.6,64.61,161858.0,50.8067,50.8224,50.791,50.7988,161858.0
2017-11-14 15:30:00,64.61,64.62,64.56,64.6,655308.0,50.7988,50.8067,50.7595,50.791,655308.0
2017-11-15 09:30:00,64.05,64.05,63.96,64.02,425694.0,50.3585,50.3585,50.2878,50.3349,425694.0
2017-11-15 10:00:00,64.02,64.16,64.01,64.14,654455.0,50.3349,50.445,50.3271,50.4293,654455.0
2017-11-15 10:30:00,64.14,64.23,64.11,64.23,486284.0,50.4293,50.5,50.4057,50.5,486284.0
2017-11-15 11:00:00,64.23,64.29,64.18,64.26,324402.0,50.5,50.5472,50.4607,50.5236,324402.0
2017-11-15 11:30:00,64.27,64.29,64.19,64.26,93727.0,50.5315,50.5472,50.4686,50.5236,93727.0
2017-11-15 12:00:00,64.26,64.26,64.21,64.24,196145.0,50.5236,50.5236,50.4843,50.5079,196145.0
2017-11-15 12:30:00,64.25,64.31,64.24,64.31,122373.0,50.5158,50.5629,50.5079,50.5629,122373.0
2017-11-15 13:00:00,64.3,64.31,64.23,64.24,171494.0,50.5551,50.5629,50.5,50.5079,171494.0
2017-11-15 13:30:00,64.23,64.28,64.23,64.24,138058.0,50.5,50.5394,50.5,50.5079,138058.0
2017-11-15 14:00:00,64.25,64.27,64.21,64.26,185958.0,50.5158,50.5315,50.4843,50.5236,185958.0
2017-11-15 14:30:00,64.27,64.29,64.26,64.28,150393.0,50.5315,50.5472,50.5236,50.5394,150393.0
2017-11-15 15:00:00,64.28,64.32,64.26,64.28,253553.0,50.5394,50.5708,50.5236,50.5394,253553.0
2017-11-15 15:30:00,64.28,64.31,64.22,64.24,612875.0,50.5394,50.5629,50.4922,50.5079,612875.0
2017-11-16 09:30:00,64.72,64.73,64.61,64.68,472849.0,50.8853,50.8932,50.7988,50.8539,472849.0
2017-11-16 10:00:00,64.68,64.74,64.66,64.66,158167.0,50.8539,50.901,50.8381,50.8381,158167.0
2017-11-16 10:30:00,64.67,64.75,64.64,64.73,133465.0,50.846,50.9089,50.8224,50.8932,133465.0
2017-11-16 11:00:00,64.73,64.77,64.7,64.71,254448.0,50.8932,50.9246,50.8696,50.8774,254448.0
2017-11-16 11:30:00,64.71,64.76,64.69,64.73,333279.0,50.8774,50.9168,50.8617,50.8932,333279.0
2017-11-16 12:00:00,64.74,64.76,64.72,64.76,200199.0,50.901,50.9168,50.8853,50.9168,200199.0
2017-11-16 12:30:00,64.77,64.8,64.76,64.78,118679.0,50.9246,50.9482,50.9168,50.9325,118679.0
2017-11-16 13:00:00,64.77,64.82,64.77,64.78,149261.0,50.9246,50.9639,50.9246,50.9325,149261.0
2017-11-16 13:30:00,64.78,64.85,64.78,64.84,138039.0,50.9325,50.9875,50.9325,50.9797,138039.0
2017-11-16 14:00:00,64.84,64.88,64.83,64.86,301832.0,50.9797,51.0111,50.9718,50.9954,301832.0
2017-11-16 14:30:00,64.86,64.89,64.83,64.84,589681.0,50.9954,51.019,50.9718,50.9797,589681.0
2017-11-16 15:00:00,64.84,64.86,64.83,64.86,147515.0,50.9797,50.9954,50.9718,50.9954,147515.0
2017-11-16 15:30:00,64.85,64.85,64.82,64.85,315932.0,50.9875,50.9875,50.9639,50.9875,315932.0
2017-11-17 09:30:00,64.66,64.67,64.53,64.62,431191.0,50.8381,50.846,50.7359,50.8067,431191.0
2017-11-17 10:00:00,64.61,64.67,64.59,64.64,197959.0,50.7988,50.846,50.7831,50.8224,197959.0
2017-11-17 10:30:00,64.64,64.67,64.58,64.66,190622.0,50.8224,50.846,50.7752,50.8381,190622.0
2017-11-17 11:00:00,64.66,64.68,64.56,64.64,412870.0,50.8381,50.8539,50.7595,50.8224,412870.0
2017-11-17 11:30:00,64.64,64.65,64.58,64.6,244773.0,50.8224,50.8303,50.7752,50.791,244773.0
2017-11-17 12:00:00,64.61,64.67,64.58,64.66,122995.0,50.7988,50.846,50.7752,50.8381,122995.0
2017-11-17 12:30:00,64.65,64.68,64.62,64.67,165641.0,50.8303,50.8539,50.8067,50.846,165641.0
2017-11-17 13:00:00,64.67,64.69,64.66,64.69,130833.0,50.846,50.8617,50.8381,50.8617,130833.0
2017-11-17 13:30:00,64.69,64.7,64.67,64.69,461523.0,50.8617,50.8696,50.846,50.8617,461523.0
2017-11-17 14:00:00,64.69,64.69,64.64,64.67,269063.0,50.8617,50.8617,50.8224,50.846,269063.0
2017-11-17 14:30:00,64.67,64.69,64.64,64.69,248207.0,50.846,50.8617,50.8224,50.8617,248207.0
2017-11-17 15:00:00,64.69,64.7,64.68,64.69,271366.0,50.8617,50.8696,50.8539,50.8617,271366.0
2017-11-17 15:30:00,64.69,64.7,64.59,64.59,459608.0,50.8617,50.8696,50.7831,50.7831,459608.0
2017-11-20 09:30:00,64.87,64.9,64.78,64.89,414647.0,51.0032,51.0268,50.9325,51.019,414647.0
2017-11-20 10:00:00,64.88,64.88,64.82,64.84,297619.0,51.0111,51.0111,50.9639,50.9797,297619.0
2017-11-20 10:30:00,64.83,64.96,64.81,64.94,148429.0,50.9718,51.074,50.9561,51.0583,148429.0
2017-11-20 11:00:00,64.94,64.94,64.9,64.91,494866.0,51.0583,51.0583,51.0268,51.0347,494866.0
2017-11-20 11:30:00,64.91,64.91,64.84,64.87,498890.0,51.0347,51.0347,50.9797,51.0032,498890.0
2017-11-20 12:00:00,64.87,64.88,64.81,64.83,132231.0,51.0032,51.0111,50.9561,50.9718,132231.0
2017-11-20 12:30:00,64.82,64.86,64.82,64.84,99298.0,50.9639,50.9954,50.9639,50.9797,99298.0
2017-11-20 13:00:00,64.84,64.87,64.84,64.86,267972.0,50.9797,51.0032,50.9797,50.9954,267972.0
2017-11-20 13:30:00,64.87,64.87,64.83,64.86,128446.0,51.0032,51.0032,50.9718,50.9954,128446.0
2017-11-20 14:00:00,64.86,64.86,64.82,64.83,214286.0,50.9954,50.9954,50.9639,50.9718,214286.0
2017-11-20 14:30:00,64.83,64.85,64.81,64.84,176790.0,50.9718,50.9875,50.9561,50.9797,176790.0
2017-11-20 15:00:00,64.84,64.85,64.81,64.83,313525.0,50.9797,50.9875,50.9561,50.9718,313525.0
2017-11-20 15:30:00,64.83,64.83,64.77,64.79,348864.0,50.9718,50.9718,50.9246,50.9403,348864.0
2017-11-21 09:30:00,65.24,65.34,65.18,65.32,196167.0,51.2941,51.3728,51.247,51.357,196167.0
2017-11-21 10:00:00,65.32,65.35,65.3,65.32,132974.0,51.357,51.3806,51.3413,51.357,132974.0
2017-11-21 10:30:00,65.32,65.33,65.26,65.28,719053.0,51.357,51.3649,51.3099,51.3256,719053.0
2017-11-21 11:00:00,65.28,65.29,65.24,65.25,284486.0,51.3256,51.3335,51.2941,51.302,284486.0
2017-11-21 11:30:00,65.26,65.29,65.23,65.27,254072.0,51.3099,51.3335,51.2863,51.3177,254072.0
2017-11-21 12:00:00,65.27,65.27,65.25,65.26,146703.0,51.3177,51.3177,51.302,51.3099,146703.0
2017-11-21 12:30:00,65.26,65.27,65.24,65.27,130914.0,51.3099,51.3177,51.2941,51.3177,130914.0
2017-11-21 13:00:00,65.27,65.28,65.26,65.28,162482.0,51.3177,51.3256,51.3099,51.3256,162482.0
2017-11-21 13:30:00,65.28,65.28,65.25,65.28,164344.0,51.3256,51.3256,51.302,51.3256,164344.0
2017-11-21 14:00:00,65.28,65.3,65.26,65.3,215873.0,51.3256,51.3413,51.3099,51.3413,215873.0
2017-11-21 14:30:00,65.29,65.3,65.27,65.28,137079.0,51.3335,51.3413,51.3177,51.3256,137079.0
2017-11-21 15:00:00,65.28,65.29,65.25,65.28,146740.0,51.3256,51.3335,51.302,51.3256,146740.0
2017-11-21 15:30:00,65.27,65.29,65.26,65.27,383884.0,51.3177,51.3335,51.3099,51.3177,383884.0
2017-11-22 09:30:00,65.46,65.61,65.46,65.54,231409.0,51.4671,51.5851,51.4671,51.53,231409.0
2017-11-22 10:00:00,65.54,65.58,65.52,65.55,195618.0,51.53,51.5615,51.5143,51.5379,195618.0
2017-11-22 10:30:00,65.55,65.56,65.45,65.49,205608.0,51.5379,51.5457,51.4593,51.4907,205608.0
2017-11-22 11:00:00,65.49,65.5,65.33,65.36,249612.0,51.4907,51.4986,51.3649,51.3885,249612.0
2017-11-22 11:30:00,65.36,65.37,65.31,65.33,162814.0,51.3885,51.3964,51.3492,51.3649,162814.0
2017-11-22 12:00:00,65.33,65.33,65.26,65.32,136475.0,51.3649,51.3649,51.3099,51.357,136475.0
2017-11-22 12:30:00,65.32,65.34,65.29,65.33,162280.0,51.357,51.3728,51.3335,51.3649,162280.0
2017-11-22 13:00:00,65.33,65.34,65.27,65.31,99669.0,51.3649,51.3728,51.3177,51.3492,99669.0
2017-11-22 13:30:00,65.31,65.35,65.3,65.34,148869.0,51.3492,51.3806,51.3413,51.3728,148869.0
2017-11-22 14:00:00,65.34,65.45,65.33,65.42,198397.0,51.3728,51.4593,51.3649,51.4357,198397.0
2017-11-22 14:30:00,65.42,65.52,65.42,65.52,142512.0,51.4357,51.5143,51.4357,51.5143,142512.0
2017-11-22 15:00:00,65.52,65.53,65.48,65.5,161552.0,51.5143,51.5222,51.4828,51.4986,161552.0
2017-11-22 15:30:00,65.5,65.51,65.46,65.47,238301.0,51.4986,51.5064,51.4671,51.475,238301.0
2017-11-24 09:30:00,66.01,66.04,65.96,66.02,291043.0,51.8995,51.9231,51.8602,51.9074,291043.0
2017-11-24 10:00:00,66.02,66.02,65.92,65.93,240293.0,51.9074,51.9074,51.8288,51.8367,240293.0
2017-11-24 10:30:00,65.94,65.99,65.93,65.98,195448.0,51.8445,51.8838,51.8367,51.876,195448.0
2017-11-24 11:00:00,65.98,66.03,65.98,66.01,131521.0,51.876,51.9153,51.876,51.8995,131521.0
2017-11-24 11:30:00,66.01,66.02,65.98,65.98,163593.0,51.8995,51.9074,51.876,51.876,163593.0
2017-11-24 12:00:00,65.98,66.0,65.98,65.98,175849.0,51.876,51.8917,51.876,51.876,175849.0
2017-11-24 12:30:00,65.98,65.99,65.96,65.97,249835.0,51.876,51.8838,51.8602,51.8681,249835.0
2017-11-27 09:30:00,65.91,65.91,65.85,65.87,186864.0,51.8209,51.8209,51.7738,51.7895,186864.0
2017-11-27 10:00:00,65.87,65.87,65.81,65.84,202437.0,51.7895,51.7895,51.7423,51.7659,202437.0
2017-11-27 10:30:00,65.84,65.86,65.8,65.83,152111.0,51.7659,51.7816,51.7344,51.758,152111.0
2017-11-27 11:00:00,65.84,65.86,65.69,65.69,255250.0,51.7659,51.7816,51.648,51.648,255250.0
2017-11-27 11:30:00,65.69,65.73,65.65,65.67,215817.0,51.648,51.6794,51.6165,51.6322,215817.0
2017-11-27 12:00:00,65.67,65.71,65.66,65.69,123221.0,51.6322,51.6637,51.6244,51.648,123221.0
2017-11-27 12:30:00,65.68,65.68,65.63,65.68,128091.0,51.6401,51.6401,51.6008,51.6401,128091.0
2017-11-27 13:00:00,65.68,65.7,65.68,65.69,88755.0,51.6401,51.6558,51.6401,51.648,88755.0
2017-11-27 13:30:00,65.69,65.7,65.67,65.69,189897.0,51.648,51.6558,51.6322,51.648,189897.0
2017-11-27 14:00:00,65.69,65.69,65.65,65.67,124387.0,51.648,51.648,51.6165,51.6322,124387.0
2017-11-27 14:30:00,65.67,65.68,65.65,65.67,153637.0,51.6322,51.6401,51.6165,51.6322,153637.0
2017-11-27 15:00:00,65.67,65.68,65.65,65.67,189921.0,51.6322,51.6401,51.6165,51.6322,189921.0
2017-11-27 15:30:00,65.67,65.67,65.59,65.59,546936.0,51.6322,51.6322,51.5693,51.5693,546936.0
2017-11-28 09:30:00,65.81,65.81,65.68,65.69,334374.0,51.7423,51.7423,51.6401,51.648,334374.0
2017-11-28 10:00:00,65.69,65.75,65.68,65.73,242043.0,51.648,51.6951,51.6401,51.6794,242043.0
2017-11-28 10:30:00,65.73,65.83,65.71,65.73,169240.0,51.6794,51.758,51.6637,51.6794,169240.0
2017-11-28 11:00:00,65.73,65.76,65.71,65.75,297077.0,51.6794,51.703,51.6637,51.6951,297077.0
2017-11-28 11:30:00,65.76,65.83,65.76,65.83,391566.0,51.703,51.758,51.703,51.758,391566.0
2017-11-28 12:00:00,65.83,65.93,65.81,65.92,158553.0,51.758,51.8367,51.7423,51.8288,158553.0
2017-11-28 12:30:00,65.92,65.93,65.88,65.93,257641.0,51.8288,51.8367,51.7973,51.8367,257641.0
2017-11-28 13:00:00,65.94,65.97,65.86,65.89,633972.0,51.8445,51.8681,51.7816,51.8052,633972.0
2017-11-28 13:30:00,65.89,65.93,65.81,65.84,148909.0,51.8052,51.8367,51.7423,51.7659,148909.0
2017-11-28 14:00:00,65.83,65.89,65.8,65.89,320765.0,51.758,51.8052,51.7344,51.8052,320765.0
2017-11-28 14:30:00,65.88,65.93,65.87,65.91,452972.0,51.7973,51.8367,51.7895,51.8209,452972.0
2017-11-28 15:00:00,65.92,65.98,65.89,65.95,569599.0,51.8288,51.876,51.8052,51.8524,569599.0
2017-11-28 15:30:00,65.95,65.97,65.9,65.95,368513.0,51.8524,51.8681,51.8131,51.8524,368513.0
2017-11-29 09:30:00,66.04,66.06,65.98,66.03,313174.0,51.9231,51.9389,51.876,51.9153,313174.0
2017-11-29 10:00:00,66.03,66.06,65.92,65.94,340883.0,51.9153,51.9389,51.8288,51.8445,340883.0
2017-11-29 10:30:00,65.94,65.97,65.87,65.89,190857.0,51.8445,51.8681,51.7895,51.8052,190857.0
2017-11-29 11:00:00,65.89,65.93,65.71,65.8,293521.0,51.8052,51.8367,51.6637,51.7344,293521.0
2017-11-29 11:30:00,65.8,65.8,65.64,65.65,325395.0,51.7344,51.7344,51.6086,51.6165,325395.0
2017-11-29 12:00:00,65.65,65.73,65.61,65.7,147481.0,51.6165,51.6794,51.5851,51.6558,147481.0
2017-11-29 12:30:00,65.7,65.76,65.68,65.71,169623.0,51.6558,51.703,51.6401,51.6637,169623.0
2017-11-29 13:00:00,65.72,65.75,65.7,65.73,157455.0,51.6715,51.6951,51.6558,51.6794,157455.0
2017-11-29 13:30:00,65.74,65.76,65.69,65.7,139313.0,51.6873,51.703,51.648,51.6558,139313.0
2017-11-29 14:00:00,65.71,65.78,65.7,65.77,287892.0,51.6637,51.7187,51.6558,51.7109,287892.0
2017-11-29 14:30:00,65.77,65.78,65.75,65.77,209343.0,51.7109,51.7187,51.6951,51.7109,209343.0
2017-11-29 15:00:00,65.77,65.77,65.73,65.73,168136.0,51.7109,51.7109,51.6794,51.6794,168136.0
2017-11-29 15:30:00,65.73,65.74,65.69,65.72,674478.0,51.6794,51.6873,51.648,51.6715,674478.0
2017-11-30 09:30:00,66.02,66.03,65.9,65.97,263316.0,51.9074,51.9153,51.8131,51.8681,263316.0
2017-11-30 10:00:00,65.96,66.06,65.95,66.03,167020.0,51.8602,51.9389,51.8524,51.9153,167020.0
2017-11-30 10:30:00,66.04,66.06,65.94,66.05,172615.0,51.9231,51.9389,51.8445,51.931,172615.0
2017-11-30 11:00:00,66.05,66.06,65.84,65.86,458071.0,51.931,51.9389,51.7659,51.7816,458071.0
2017-11-30 11:30:00,65.86,65.88,65.78,65.82,568973.0,51.7816,51.7973,51.7187,51.7502,568973.0
2017-11-30 12:00:00,65.83,65.9,65.81,65.88,403005.0,51.758,51.8131,51.7423,51.7973,403005.0
2017-11-30 12:30:00,65.88,65.95,65.87,65.91,399889.0,51.7973,51.8524,51.7895,51.8209,399889.0
2017-11-30 13:00:00,65.9,65.94,65.88,65.93,211653.0,51.8131,51.8445,51.7973,51.8367,211653.0
2017-11-30 13:30:00,65.92,65.94,65.83,65.88,261373.0,51.8288,51.8445,51.758,51.7973,261373.0
2017-11-30 14:00:00,65.88,65.91,65.83,65.91,507408.0,51.7973,51.8209,51.758,51.8209,507408.0
2017-11-30 14:30:00,65.91,65.91,65.82,65.84,253111.0,51.8209,51.8209,51.7502,51.7659,253111.0
2017-11-30 15:00:00,65.84,65.86,65.8,65.82,446068.0,51.7659,51.7816,51.7344,51.7502,446068.0
2017-11-30 15:30:00,65.82,65.84,65.75,65.81,1420534.0,51.7502,51.7659,51.6951,51.7423,1420534.0
2017-12-01 09:30:00,65.49,65.62,65.45,65.5,972652.0,51.4907,51.5929,51.4593,51.4986,972652.0
2017-12-01 10:00:00,65.5,65.62,65.48,65.61,1733063.0,51.4986,51.5929,51.4828,51.5851,1733063.0
2017-12-01 10:30:00,65.62,65.69,65.6,65.64,500334.0,51.5929,51.648,51.5772,51.6086,500334.0
2017-12-01 11:00:00,65.64,65.67,65.37,65.45,919828.0,51.6086,51.6322,51.3964,51.4593,919828.0
2017-12-01 11:30:00,65.45,65.47,65.23,65.47,848602.0,51.4593,51.475,51.2863,51.475,848602.0
2017-12-01 12:00:00,65.48,65.62,65.42,65.5,492226.0,51.4828,51.5929,51.4357,51.4986,492226.0
2017-12-01 12:30:00,65.51,65.6,65.46,65.58,156980.0,51.5064,51.5772,51.4671,51.5615,156980.0
2017-12-01 13:00:00,65.58,65.6,65.55,65.55,298522.0,51.5615,51.5772,51.5379,51.5379,298522.0
2017-12-01 13:30:00,65.56,65.6,65.52,65.55,166075.0,51.5457,51.5772,51.5143,51.5379,166075.0
2017-12-01 14:00:00,65.55,65.59,65.52,65.58,490040.0,51.5379,51.5693,51.5143,51.5615,490040.0
2017-12-01 14:30:00,65.57,65.6,65.55,65.56,527763.0,51.5536,51.5772,51.5379,51.5457,527763.0
2017-12-01 15:00:00,65.56,65.6,65.52,65.59,319145.0,51.5457,51.5772,51.5143,51.5693,319145.0
2017-12-01 15:30:00,65.59,65.65,65.56,65.59,766701.0,51.5693,51.6165,51.5457,51.5693,766701.0
2017-12-04 09:30:00,65.75,65.77,65.59,65.61,263000.0,51.6951,51.7109,51.5693,51.5851,263000.0
2017-12-04 10:00:00,65.61,65.64,65.54,65.57,620581.0,51.5851,51.6086,51.53,51.5536,620581.0
2017-12-04 10:30:00,65.58,65.58,65.37,65.45,306703.0,51.5615,51.5615,51.3964,51.4593,306703.0
2017-12-04 11:00:00,65.45,65.54,65.42,65.52,216506.0,51.4593,51.53,51.4357,51.5143,216506.0
2017-12-04 11:30:00,65.52,65.58,65.49,65.55,112974.0,51.5143,51.5615,51.4907,51.5379,112974.0
2017-12-04 12:00:00,65.54,65.57,65.51,65.53,121152.0,51.53,51.5536,51.5064,51.5222,121152.0
2017-12-04 12:30:00,65.53,65.56,65.49,65.55,134349.0,51.5222,51.5457,51.4907,51.5379,134349.0
2017-12-04 13:00:00,65.54,65.6,65.54,65.6,276016.0,51.53,51.5772,51.53,51.5772,276016.0
2017-12-04 13:30:00,65.59,65.61,65.57,65.58,135483.0,51.5693,51.5851,51.5536,51.5615,135483.0
2017-12-04 14:00:00,65.58,65.58,65.49,65.5,506220.0,51.5615,51.5615,51.4907,51.4986,506220.0
2017-12-04 14:30:00,65.49,65.5,65.46,65.48,254103.0,51.4907,51.4986,51.4671,51.4828,254103.0
2017-12-04 15:00:00,65.48,65.48,65.4,65.41,118250.0,51.4828,51.4828,51.4199,51.4278,118250.0
2017-12-04 15:30:00,65.41,65.43,65.29,65.29,404140.0,51.4278,51.4435,51.3335,51.3335,404140.0
2017-12-05 09:30:00,65.35,65.37,65.28,65.28,291897.0,51.3806,51.3964,51.3256,51.3256,291897.0
2017-12-05 10:00:00,65.29,65.37,65.25,65.36,908664.0,51.3335,51.3964,51.302,51.3885,908664.0
2017-12-05 10:30:00,65.35,65.42,65.34,65.42,275694.0,51.3806,51.4357,51.3728,51.4357,275694.0
2017-12-05 11:00:00,65.42,65.44,65.39,65.42,210947.0,51.4357,51.4514,51.4121,51.4357,210947.0
2017-12-05 11:30:00,65.42,65.43,65.31,65.32,181371.0,51.4357,51.4435,51.3492,51.357,181371.0
2017-12-05 12:00:00,65.31,65.33,65.28,65.31,171331.0,51.3492,51.3649,51.3256,51.3492,171331.0
2017-12-05 12:30:00,65.31,65.32,65.21,65.24,900492.0,51.3492,51.357,51.2706,51.2941,900492.0
2017-12-05 13:00:00,65.24,65.27,65.21,65.26,139123.0,51.2941,51.3177,51.2706,51.3099,139123.0
2017-12-05 13:30:00,65.26,65.28,65.24,65.25,362985.0,51.3099,51.3256,51.2941,51.302,362985.0
2017-12-05 14:00:00,65.26,65.28,65.2,65.22,224411.0,51.3099,51.3256,51.2627,51.2784,224411.0
2017-12-05 14:30:00,65.22,65.22,65.16,65.2,285696.0,51.2784,51.2784,51.2312,51.2627,285696.0
2017-12-05 15:00:00,65.19,65.22,65.16,65.2,324578.0,51.2548,51.2784,51.2312,51.2627,324578.0
2017-12-05 15:30:00,65.2,65.21,65.15,65.16,570537.0,51.2627,51.2706,51.2234,51.2312,570537.0
2017-12-06 09:30:00,64.97,65.0,64.9,64.98,298309.0,51.0819,51.1054,51.0268,51.0897,298309.0
2017-12-06 10:00:00,64.98,65.04,64.97,65.01,179232.0,51.0897,51.1369,51.0819,51.1133,179232.0
2017-12-06 10:30:00,65.01,65.12,64.99,65.11,228745.0,51.1133,51.1998,51.0976,51.1919,228745.0
2017-12-06 11:00:00,65.12,65.12,65.0,65.01,142344.0,51.1998,51.1998,51.1054,51.1133,142344.0
2017-12-06 11:30:00,65.0,65.1,64.99,65.03,208759.0,51.1054,51.1841,51.0976,51.129,208759.0
2017-12-06 12:00:00,65.03,65.03,64.94,64.97,289658.0,51.129,51.129,51.0583,51.0819,289658.0
2017-12-06 12:30:00,64.98,65.04,64.97,65.02,367649.0,51.0897,51.1369,51.0819,51.1212,367649.0
2017-12-06 13:00:00,65.03,65.04,64.99,65.02,233968.0,51.129,51.1369,51.0976,51.1212,233968.0
2017-12-06 13:30:00,65.02,65.08,65.02,65.07,93128.0,51.1212,51.1683,51.1212,51.1605,93128.0
2017-12-06 14:00:00,65.08,65.1,65.06,65.07,240976.0,51.1683,51.1841,51.1526,51.1605,240976.0
2017-12-06 14:30:00,65.06,65.11,65.05,65.07,256234.0,51.1526,51.1919,51.1448,51.1605,256234.0
2017-12-06 15:00:00,65.07,65.1,65.06,65.08,370228.0,51.1605,51.1841,51.1526,51.1683,370228.0
2017-12-06 15:30:00,65.08,65.08,64.98,64.99,604971.0,51.1683,51.1683,51.0897,51.0976,604971.0
2017-12-07 09:30:00,65.09,65.16,64.99,65.16,346031.0,51.1762,51.2312,51.0976,51.2312,346031.0
2017-12-07 10:00:00,65.16,65.17,65.09,65.14,171184.0,51.2312,51.2391,51.1762,51.2155,171184.0
2017-12-07 10:30:00,65.14,65.23,65.14,65.22,173906.0,51.2155,51.2863,51.2155,51.2784,173906.0
2017-12-07 11:00:00,65.22,65.22,65.12,65.22,190230.0,51.2784,51.2784,51.1998,51.2784,190230.0
2017-12-07 11:30:00,65.22,65.27,65.22,65.25,85762.0,51.2784,51.3177,51.2784,51.302,85762.0
2017-12-07 12:00:00,65.25,65.25,65.2,65.22,88559.0,51.302,51.302,51.2627,51.2784,88559.0
2017-12-07 12:30:00,65.22,65.29,65.21,65.29,280782.0,51.2784,51.3335,51.2706,51.3335,280782.0
2017-12-07 13:00:00,65.28,65.35,65.27,65.32,396433.0,51.3256,51.3806,51.3177,51.357,396433.0
2017-12-07 13:30:00,65.32,65.33,65.27,65.29,326110.0,51.357,51.3649,51.3177,51.3335,326110.0
2017-12-07 14:00:00,65.29,65.29,65.2,65.2,213708.0,51.3335,51.3335,51.2627,51.2627,213708.0
2017-12-07 14:30:00,65.2,65.2,65.14,65.17,199107.0,51.2627,51.2627,51.2155,51.2391,199107.0
2017-12-07 15:00:00,65.17,65.21,65.15,65.2,458543.0,51.2391,51.2706,51.2234,51.2627,458543.0
2017-12-07 15:30:00,65.2,65.22,65.16,65.18,536803.0,51.2627,51.2784,51.2312,51.247,536803.0
2017-12-08 09:30:00,65.51,65.51,65.42,65.46,283900.0,51.5064,51.5064,51.4357,51.4671,283900.0
2017-12-08 10:00:00,65.45,65.46,65.33,65.36,144185.0,51.4593,51.4671,51.3649,51.3885,144185.0
2017-12-08 10:30:00,65.37,65.43,65.36,65.42,188205.0,51.3964,51.4435,51.3885,51.4357,188205.0
2017-12-08 11:00:00,65.43,65.47,65.4,65.41,222224.0,51.4435,51.475,51.4199,51.4278,222224.0
2017-12-08 11:30:00,65.41,65.46,65.36,65.45,153857.0,51.4278,51.4671,51.3885,51.4593,153857.0
2017-12-08 12:00:00,65.45,65.54,65.44,65.53,139869.0,51.4593,51.53,51.4514,51.5222,139869.0
2017-12-08 12:30:00,65.53,65.55,65.5,65.5,101764.0,51.5222,51.5379,51.4986,51.4986,101764.0
2017-12-08 13:00:00,65.51,65.55,65.5,65.54,130893.0,51.5064,51.5379,51.4986,51.53,130893.0
2017-12-08 13:30:00,65.54,65.55,65.53,65.54,227545.0,51.53,51.5379,51.5222,51.53,227545.0
2017-12-08 14:00:00,65.54,65.57,65.51,65.53,233499.0,51.53,51.5536,51.5064,51.5222,233499.0
2017-12-08 14:30:00,65.53,65.54,65.5,65.52,336901.0,51.5222,51.53,51.4986,51.5143,336901.0
2017-12-08 15:00:00,65.52,65.54,65.51,65.53,325243.0,51.5143,51.53,51.5064,51.5222,325243.0
2017-12-08 15:30:00,65.53,65.54,65.5,65.54,568956.0,51.5222,51.53,51.4986,51.53,568956.0
2017-12-11 09:30:00,65.55,65.66,65.55,65.66,285579.0,51.5379,51.6244,51.5379,51.6244,285579.0
2017-12-11 10:00:00,65.66,65.7,65.6,65.61,166117.0,51.6244,51.6558,51.5772,51.5851,166117.0
2017-12-11 10:30:00,65.61,65.64,65.57,65.58,181274.0,51.5851,51.6086,51.5536,51.5615,181274.0
2017-12-11 11:00:00,65.58,65.65,65.58,65.63,224924.0,51.5615,51.6165,51.5615,51.6008,224924.0
2017-12-11 11:30:00,65.62,65.66,65.62,65.64,219242.0,51.5929,51.6244,51.5929,51.6086,219242.0
2017-12-11 12:00:00,65.64,65.66,65.62,65.65,88080.0,51.6086,51.6244,51.5929,51.6165,88080.0
2017-12-11 12:30:00,65.65,65.68,65.64,65.66,135604.0,51.6165,51.6401,51.6086,51.6244,135604.0
2017-12-11 13:00:00,65.66,65.66,65.63,65.65,209633.0,51.6244,51.6244,51.6008,51.6165,209633.0
2017-12-11 13:30:00,65.65,65.68,65.64,65.67,169249.0,51.6165,51.6401,51.6086,51.6322,169249.0
2017-12-11 14:00:00,65.67,65.69,65.67,65.67,133355.0,51.6322,51.648,51.6322,51.6322,133355.0
2017-12-11 14:30:00,65.67,65.68,65.64,65.65,217299.0,51.6322,51.6401,51.6086,51.6165,217299.0
2017-12-11 15:00:00,65.65,65.65,65.61,65.61,177527.0,51.6165,51.6165,51.5851,51.5851,177527.0
2017-12-11 15:30:00,65.62,65.67,65.61,65.66,637500.0,51.5929,51.6322,51.5851,51.6244,637500.0
2017-12-12 09:30:00,65.63,65.64,65.55,65.64,303712.0,51.6008,51.6086,51.5379,51.6086,303712.0
2017-12-12 10:00:00,65.64,65.69,65.63,65.65,364800.0,51.6086,51.648,51.6008,51.6165,364800.0
2017-12-12 10:30:00,65.65,65.67,65.61,65.65,99591.0,51.6165,51.6322,51.5851,51.6165,99591.0
2017-12-12 11:00:00,65.65,65.72,65.63,65.72,196753.0,51.6165,51.6715,51.6008,51.6715,196753.0
2017-12-12 11:30:00,65.71,65.72,65.67,65.68,261847.0,51.6637,51.6715,51.6322,51.6401,261847.0
2017-12-12 12:00:00,65.69,65.74,65.68,65.73,182591.0,51.648,51.6873,51.6401,51.6794,182591.0
2017-12-12 12:30:00,65.73,65.73,65.7,65.71,160655.0,51.6794,51.6794,51.6558,51.6637,160655.0
2017-12-12 13:00:00,65.71,65.76,65.69,65.74,130928.0,51.6637,51.703,51.648,51.6873,130928.0
2017-12-12 13:30:00,65.74,65.76,65.72,65.72,234934.0,51.6873,51.703,51.6715,51.6715,234934.0
2017-12-12 14:00:00,65.72,65.77,65.71,65.77,257930.0,51.6715,51.7109,51.6637,51.7109,257930.0
2017-12-12 14:30:00,65.77,65.8,65.76,65.78,258037.0,51.7109,51.7344,51.703,51.7187,258037.0
2017-12-12 15:00:00,65.79,65.79,65.75,65.78,200544.0,51.7266,51.7266,51.6951,51.7187,200544.0
2017-12-12 15:30:00,65.78,65.78,65.72,65.75,308442.0,51.7187,51.7187,51.6715,51.6951,308442.0
2017-12-13 09:30:00,65.87,65.9,65.84,65.9,490596.0,51.7895,51.8131,51.7659,51.8131,490596.0
2017-12-13 10:00:00,65.9,65.91,65.85,65.86,451705.0,51.8131,51.8209,51.7738,51.7816,451705.0
2017-12-13 10:30:00,65.86,65.9,65.84,65.89,308351.0,51.7816,51.8131,51.7659,51.8052,308351.0
2017-12-13 11:00:00,65.89,65.94,65.87,65.9,256376.0,51.8052,51.8445,51.7895,51.8131,256376.0
2017-12-13 11:30:00,65.9,65.91,65.86,65.87,770085.0,51.8131,51.8209,51.7816,51.7895,770085.0
2017-12-13 12:00:00,65.87,65.87,65.8,65.86,409762.0,51.7895,51.7895,51.7344,51.7816,409762.0
2017-12-13 12:30:00,65.87,65.87,65.79,65.81,218283.0,51.7895,51.7895,51.7266,51.7423,218283.0
2017-12-13 13:00:00,65.81,65.84,65.8,65.84,164657.0,51.7423,51.7659,51.7344,51.7659,164657.0
2017-12-13 13:30:00,65.84,65.92,65.82,65.91,130031.0,51.7659,51.8288,51.7502,51.8209,130031.0
2017-12-13 14:00:00,65.96,66.05,65.91,66.0,751689.0,51.8602,51.931,51.8209,51.8917,751689.0
2017-12-13 14:30:00,66.0,66.11,65.98,66.09,428325.0,51.8917,51.9782,51.876,51.9624,428325.0
2017-12-13 15:00:00,66.1,66.1,65.98,66.0,268373.0,51.9703,51.9703,51.876,51.8917,268373.0
2017-12-13 15:30:00,65.99,66.03,65.95,65.96,917080.0,51.8838,51.9153,51.8524,51.8602,917080.0
2017-12-14 09:30:00,65.91,66.0,65.85,65.95,224322.0,51.8209,51.8917,51.7738,51.8524,224322.0
2017-12-14 10:00:00,65.95,65.96,65.86,65.88,343490.0,51.8524,51.8602,51.7816,51.7973,343490.0
2017-12-14 10:30:00,65.88,65.88,65.84,65.84,224422.0,51.7973,51.7973,51.7659,51.7659,224422.0
2017-12-14 11:00:00,65.85,65.87,65.74,65.76,242760.0,51.7738,51.7895,51.6873,51.703,242760.0
2017-12-14 11:30:00,65.77,65.8,65.71,65.76,207401.0,51.7109,51.7344,51.6637,51.703,207401.0
2017-12-14 12:00:00,65.76,65.76,65.7,65.71,103525.0,51.703,51.703,51.6558,51.6637,103525.0
2017-12-14 12:30:00,65.71,65.76,65.7,65.72,76584.0,51.6637,51.703,51.6558,51.6715,76584.0
2017-12-14 13:00:00,65.72,65.76,65.7,65.76,95438.0,51.6715,51.703,51.6558,51.703,95438.0
2017-12-14 13:30:00,65.76,65.77,65.7,65.7,117521.0,51.703,51.7109,51.6558,51.6558,117521.0
2017-12-14 14:00:00,65.71,65.73,65.66,65.67,167786.0,51.6637,51.6794,51.6244,51.6322,167786.0
2017-12-14 14:30:00,65.66,65.69,65.65,65.68,296227.0,51.6244,51.648,51.6165,51.6401,296227.0
2017-12-14 15:00:00,65.68,65.69,65.63,65.67,237250.0,51.6401,51.648,51.6008,51.6322,237250.0
2017-12-14 15:30:00,65.66,65.72,65.63,65.65,1314661.0,51.6244,51.6715,51.6008,51.6165,1314661.0
2017-12-15 09:30:00,65.53,65.63,65.5,65.52,374634.0,51.5222,51.6008,51.4986,51.5143,374634.0
2017-12-15 10:00:00,65.52,65.59,65.52,65.58,492105.0,51.5143,51.5693,51.5143,51.5615,492105.0
2017-12-15 10:30:00,65.58,65.59,65.48,65.48,1018693.0,51.5615,51.5693,51.4828,51.4828,1018693.0
2017-12-15 11:00:00,65.48,65.62,65.48,65.61,815551.0,51.4828,51.5929,51.4828,51.5851,815551.0
2017-12-15 11:30:00,65.6,65.66,65.59,65.63,593597.0,51.5772,51.6244,51.5693,51.6008,593597.0
2017-12-15 12:00:00,65.64,65.67,65.63,65.65,69131.0,51.6086,51.6322,51.6008,51.6165,69131.0
2017-12-15 12:30:00,65.66,65.67,65.62,65.63,97869.0,51.6244,51.6322,51.5929,51.6008,97869.0
2017-12-15 13:00:00,65.63,65.63,65.59,65.6,197315.0,51.6008,51.6008,51.5693,51.5772,197315.0
2017-12-15 13:30:00,65.59,65.63,65.59,65.63,213559.0,51.5693,51.6008,51.5693,51.6008,213559.0
2017-12-15 14:00:00,65.63,65.68,65.62,65.67,153148.0,51.6008,51.6401,51.5929,51.6322,153148.0
2017-12-15 14:30:00,65.67,65.73,65.66,65.7,251867.0,51.6322,51.6794,51.6244,51.6558,251867.0
2017-12-15 15:00:00,65.71,65.75,65.7,65.72,315524.0,51.6637,51.6951,51.6558,51.6715,315524.0
2017-12-15 15:30:00,65.71,65.72,65.6,65.66,541266.0,51.6637,51.6715,51.5772,51.6244,541266.0
2017-12-18 09:30:00,66.39,66.46,66.34,66.45,334507.0,52.1983,52.2534,52.159,52.2455,334507.0
2017-12-18 10:00:00,66.44,66.5,66.44,66.48,187667.0,52.2376,52.2848,52.2376,52.2691,187667.0
2017-12-18 10:30:00,66.49,66.55,66.47,66.52,402445.0,52.2769,52.3241,52.2612,52.3005,402445.0
2017-12-18 11:00:00,66.52,66.54,66.47,66.5,522768.0,52.3005,52.3163,52.2612,52.2848,522768.0
2017-12-18 11:30:00,66.5,66.56,66.49,66.55,641187.0,52.2848,52.332,52.2769,52.3241,641187.0
2017-12-18 12:00:00,66.55,66.57,66.53,66.55,264572.0,52.3241,52.3398,52.3084,52.3241,264572.0
2017-12-18 12:30:00,66.54,66.56,66.51,66.52,232079.0,52.3163,52.332,52.2927,52.3005,232079.0
2017-12-18 13:00:00,66.52,66.52,66.49,66.51,182475.0,52.3005,52.3005,52.2769,52.2927,182475.0
2017-12-18 13:30:00,66.5,66.5,66.45,66.46,97426.0,52.2848,52.2848,52.2455,52.2534,97426.0
2017-12-18 14:00:00,66.46,66.48,66.45,66.45,150117.0,52.2534,52.2691,52.2455,52.2455,150117.0
2017-12-18 14:30:00,66.45,66.46,66.42,66.44,313388.0,52.2455,52.2534,52.2219,52.2376,313388.0
2017-12-18 15:00:00,66.45,66.45,66.38,66.39,237928.0,52.2455,52.2455,52.1905,52.1983,237928.0
2017-12-18 15:30:00,66.39,66.43,66.36,66.43,686585.0,52.1983,52.2298,52.1747,52.2298,686585.0
2017-12-19 09:30:00,65.58,65.74,65.55,65.58,241534.0,52.137,52.2642,52.1131,52.137,241534.0
2017-12-19 10:00:00,65.58,65.61,65.54,65.56,218637.0,52.137,52.1608,52.1052,52.1211,218637.0
2017-12-19 10:30:00,65.57,65.6,65.45,65.45,218341.0,52.129,52.1529,52.0336,52.0336,218341.0
2017-12-19 11:00:00,65.45,65.47,65.38,65.41,467504.0,52.0336,52.0495,51.978,52.0018,467504.0
2017-12-19 11:30:00,65.4,65.46,65.37,65.43,258539.0,51.9939,52.0416,51.97,52.0177,258539.0
2017-12-19 12:00:00,65.44,65.45,65.38,65.4,122336.0,52.0257,52.0336,51.978,51.9939,122336.0
2017-12-19 12:30:00,65.39,65.47,65.39,65.47,174530.0,51.9859,52.0495,51.9859,52.0495,174530.0
2017-12-19 13:00:00,65.47,65.55,65.47,65.53,298682.0,52.0495,52.1131,52.0495,52.0972,298682.0
2017-12-19 13:30:00,65.54,65.57,65.53,65.55,255246.0,52.1052,52.129,52.0972,52.1131,255246.0
2017-12-19 14:00:00,65.55,65.57,65.52,65.56,146861.0,52.1131,52.129,52.0893,52.1211,146861.0
2017-12-19 14:30:00,65.56,65.57,65.52,65.54,382950.0,52.1211,52.129,52.0893,52.1052,382950.0
2017-12-19 15:00:00,65.53,65.56,65.5,65.54,214283.0,52.0972,52.1211,52.0734,52.1052,214283.0
2017-12-19 15:30:00,65.54,65.57,65.47,65.48,558849.0,52.1052,52.129,52.0495,52.0575,558849.0
2017-12-20 09:30:00,65.6,65.6,65.48,65.56,270767.0,52.1529,52.1529,52.0575,52.1211,270767.0
2017-12-20 10:00:00,65.56,65.58,65.46,65.49,217873.0,52.1211,52.137,52.0416,52.0654,217873.0
2017-12-20 10:30:00,65.49,65.51,65.37,65.38,191647.0,52.0654,52.0813,51.97,51.978,191647.0
2017-12-20 11:00:00,65.39,65.45,65.35,65.39,194409.0,51.9859,52.0336,51.9541,51.9859,194409.0
2017-12-20 11:30:00,65.39,65.46,65.39,65.44,146029.0,51.9859,52.0416,51.9859,52.0257,146029.0
2017-12-20 12:00:00,65.44,65.47,65.43,65.44,185895.0,52.0257,52.0495,52.0177,52.0257,185895.0
2017-12-20 12:30:00,65.43,65.44,65.38,65.43,138727.0,52.0177,52.0257,51.978,52.0177,138727.0
2017-12-20 13:00:00,65.43,65.49,65.42,65.47,168483.0,52.0177,52.0654,52.0098,52.0495,168483.0
2017-12-20 13:30:00,65.47,65.48,65.42,65.43,287226.0,52.0495,52.0575,52.0098,52.0177,287226.0
2017-12-20 14:00:00,65.42,65.43,65.36,65.38,265330.0,52.0098,52.0177,51.9621,51.978,265330.0
2017-12-20 14:30:00,65.38,65.4,65.35,65.37,374445.0,51.978,51.9939,51.9541,51.97,374445.0
2017-12-20 15:00:00,65.37,65.4,65.35,65.39,442974.0,51.97,51.9939,51.9541,51.9859,442974.0
2017-12-20 15:30:00,65.4,65.42,65.37,65.39,642768.0,51.9939,52.0098,51.97,51.9859,642768.0
2017-12-21 09:30:00,65.5,65.59,65.47,65.58,406048.0,52.0734,52.1449,52.0495,52.137,406048.0
2017-12-21 10:00:00,65.58,65.69,65.58,65.67,466653.0,52.137,52.2244,52.137,52.2085,466653.0
2017-12-21 10:30:00,65.67,65.76,65.65,65.66,347267.0,52.2085,52.2801,52.1926,52.2006,347267.0
2017-12-21 11:00:00,65.67,65.78,65.66,65.75,227101.0,52.2085,52.296,52.2006,52.2721,227101.0
2017-12-21 11:30:00,65.76,65.78,65.72,65.72,224459.0,52.2801,52.296,52.2483,52.2483,224459.0
2017-12-21 12:00:00,65.72,65.74,65.69,65.73,119615.0,52.2483,52.2642,52.2244,52.2562,119615.0
2017-12-21 12:30:00,65.73,65.74,65.69,65.72,126066.0,52.2562,52.2642,52.2244,52.2483,126066.0
2017-12-21 13:00:00,65.73,65.76,65.71,65.75,156957.0,52.2562,52.2801,52.2403,52.2721,156957.0
2017-12-21 13:30:00,65.74,65.75,65.73,65.75,159329.0,52.2642,52.2721,52.2562,52.2721,159329.0
2017-12-21 14:00:00,65.76,65.76,65.69,65.7,333742.0,52.2801,52.2801,52.2244,52.2324,333742.0
2017-12-21 14:30:00,65.7,65.71,65.68,65.71,272009.0,52.2324,52.2403,52.2165,52.2403,272009.0
2017-12-21 15:00:00,65.71,65.72,65.67,65.69,366101.0,52.2403,52.2483,52.2085,52.2244,366101.0
2017-12-21 15:30:00,65.68,65.7,65.59,65.63,628539.0,52.2165,52.2324,52.1449,52.1767,628539.0
2017-12-22 09:30:00,65.62,65.67,65.58,65.64,815199.0,52.1688,52.2085,52.137,52.1847,815199.0
2017-12-22 10:00:00,65.65,65.65,65.58,65.62,893465.0,52.1926,52.1926,52.137,52.1688,893465.0
2017-12-22 10:30:00,65.62,65.65,65.61,65.63,197824.0,52.1688,52.1926,52.1608,52.1767,197824.0
2017-12-22 11:00:00,65.62,65.63,65.57,65.61,321964.0,52.1688,52.1767,52.129,52.1608,321964.0
2017-12-22 11:30:00,65.62,65.63,65.58,65.6,254436.0,52.1688,52.1767,52.137,52.1529,254436.0
2017-12-22 12:00:00,65.6,65.66,65.6,65.64,414638.0,52.1529,52.2006,52.1529,52.1847,414638.0
2017-12-22 12:30:00,65.64,65.67,65.63,65.67,99587.0,52.1847,52.2085,52.1767,52.2085,99587.0
2017-12-22 13:00:00,65.67,65.69,65.66,65.68,101654.0,52.2085,52.2244,52.2006,52.2165,101654.0
2017-12-22 13:30:00,65.69,65.7,65.67,65.69,251445.0,52.2244,52.2324,52.2085,52.2244,251445.0
2017-12-22 14:00:00,65.7,65.71,65.67,65.69,354017.0,52.2324,52.2403,52.2085,52.2244,354017.0
2017-12-22 14:30:00,65.69,65.71,65.67,65.7,708368.0,52.2244,52.2403,52.2085,52.2324,708368.0
2017-12-22 15:00:00,65.7,65.73,65.7,65.73,362814.0,52.2324,52.2562,52.2324,52.2562,362814.0
2017-12-22 15:30:00,65.72,65.79,65.72,65.79,493692.0,52.2483,52.3039,52.2483,52.3039,493692.0
2017-12-26 09:30:00,65.77,65.82,65.49,65.82,341674.0,52.288,52.3278,52.0654,52.3278,341674.0
2017-12-26 10:00:00,65.81,65.83,65.77,65.82,185971.0,52.3198,52.3357,52.288,52.3278,185971.0
2017-12-26 10:30:00,65.83,65.83,65.76,65.76,161923.0,52.3357,52.3357,52.2801,52.2801,161923.0
2017-12-26 11:00:00,65.76,65.85,65.75,65.85,225269.0,52.2801,52.3516,52.2721,52.3516,225269.0
2017-12-26 11:30:00,65.84,65.84,65.79,65.81,105164.0,52.3437,52.3437,52.3039,52.3198,105164.0
2017-12-26 12:00:00,65.81,65.82,65.78,65.78,173667.0,52.3198,52.3278,52.296,52.296,173667.0
2017-12-26 12:30:00,65.79,65.82,65.78,65.81,134422.0,52.3039,52.3278,52.296,52.3198,134422.0
2017-12-26 13:00:00,65.81,65.82,65.8,65.8,94078.0,52.3198,52.3278,52.3119,52.3119,94078.0
2017-12-26 13:30:00,65.8,65.81,65.75,65.78,100874.0,52.3119,52.3198,52.2721,52.296,100874.0
2017-12-26 14:00:00,65.78,65.79,65.77,65.78,132986.0,52.296,52.3039,52.288,52.296,132986.0
2017-12-26 14:30:00,65.78,65.79,65.77,65.79,207235.0,52.296,52.3039,52.288,52.3039,207235.0
2017-12-26 15:00:00,65.78,65.79,65.74,65.75,180841.0,52.296,52.3039,52.2642,52.2721,180841.0
2017-12-26 15:30:00,65.75,65.78,65.71,65.77,372424.0,52.2721,52.296,52.2403,52.288,372424.0
2017-12-27 09:30:00,65.9,65.95,65.84,65.94,161098.0,52.3914,52.4311,52.3437,52.4232,161098.0
2017-12-27 10:00:00,65.94,66.02,65.92,66.01,273112.0,52.4232,52.4868,52.4073,52.4788,273112.0
2017-12-27 10:30:00,66.01,66.03,65.97,65.98,186712.0,52.4788,52.4947,52.447,52.455,186712.0
2017-12-27 11:00:00,65.98,66.0,65.94,65.94,200590.0,52.455,52.4709,52.4232,52.4232,200590.0
2017-12-27 11:30:00,65.94,65.98,65.92,65.95,162965.0,52.4232,52.455,52.4073,52.4311,162965.0
2017-12-27 12:00:00,65.95,65.96,65.91,65.92,76227.0,52.4311,52.4391,52.3993,52.4073,76227.0
2017-12-27 12:30:00,65.92,65.95,65.91,65.91,112520.0,52.4073,52.4311,52.3993,52.3993,112520.0
2017-12-27 13:00:00,65.92,65.92,65.86,65.88,143496.0,52.4073,52.4073,52.3596,52.3755,143496.0
2017-12-27 13:30:00,65.88,65.91,65.87,65.9,242349.0,52.3755,52.3993,52.3675,52.3914,242349.0
2017-12-27 14:00:00,65.91,65.92,65.88,65.89,122065.0,52.3993,52.4073,52.3755,52.3834,122065.0
2017-12-27 14:30:00,65.89,65.9,65.88,65.89,255900.0,52.3834,52.3914,52.3755,52.3834,255900.0
2017-12-27 15:00:00,65.89,65.92,65.89,65.91,148976.0,52.3834,52.4073,52.3834,52.3993,148976.0
2017-12-27 15:30:00,65.9,65.94,65.88,65.94,343619.0,52.3914,52.4232,52.3755,52.4232,343619.0
2017-12-28 09:30:00,66.2,66.2,66.1,66.14,321296.0,52.6299,52.6299,52.5504,52.5822,321296.0
2017-12-28 10:00:00,66.14,66.15,66.09,66.09,190658.0,52.5822,52.5901,52.5424,52.5424,190658.0
2017-12-28 10:30:00,66.09,66.11,66.05,66.06,233826.0,52.5424,52.5583,52.5106,52.5186,233826.0
2017-12-28 11:00:00,66.06,66.09,65.98,66.01,229200.0,52.5186,52.5424,52.455,52.4788,229200.0
2017-12-28 11:30:00,66.01,66.08,65.98,66.06,138201.0,52.4788,52.5345,52.455,52.5186,138201.0
2017-12-28 12:00:00,66.06,66.06,66.03,66.04,447145.0,52.5186,52.5186,52.4947,52.5027,447145.0
2017-12-28 12:30:00,66.04,66.06,66.02,66.03,117606.0,52.5027,52.5186,52.4868,52.4947,117606.0
2017-12-28 13:00:00,66.03,66.04,66.02,66.03,86706.0,52.4947,52.5027,52.4868,52.4947,86706.0
2017-12-28 13:30:00,66.03,66.06,66.02,66.05,125192.0,52.4947,52.5186,52.4868,52.5106,125192.0
2017-12-28 14:00:00,66.05,66.06,66.02,66.04,89386.0,52.5106,52.5186,52.4868,52.5027,89386.0
2017-12-28 14:30:00,66.03,66.05,66.02,66.04,502169.0,52.4947,52.5106,52.4868,52.5027,502169.0
2017-12-28 15:00:00,66.04,66.04,66.02,66.03,256655.0,52.5027,52.5027,52.4868,52.4947,256655.0
2017-12-28 15:30:00,66.03,66.03,66.0,66.02,456763.0,52.4947,52.4947,52.4709,52.4868,456763.0
2017-12-29 09:30:00,66.32,66.32,66.21,66.23,356463.0,52.7253,52.7253,52.6378,52.6537,356463.0
2017-12-29 10:00:00,66.23,66.25,66.18,66.19,161238.0,52.6537,52.6696,52.614,52.6219,161238.0
2017-12-29 10:30:00,66.19,66.23,66.14,66.19,156246.0,52.6219,52.6537,52.5822,52.6219,156246.0
2017-12-29 11:00:00,66.2,66.21,66.12,66.21,236989.0,52.6299,52.6378,52.5663,52.6378,236989.0
2017-12-29 11:30:00,66.2,66.26,66.15,66.25,740009.0,52.6299,52.6776,52.5901,52.6696,740009.0
2017-12-29 12:00:00,66.27,66.32,66.26,66.29,100632.0,52.6855,52.7253,52.6776,52.7014,100632.0
2017-12-29 12:30:00,66.29,66.3,66.25,66.27,147056.0,52.7014,52.7094,52.6696,52.6855,147056.0
2017-12-29 13:00:00,66.27,66.28,66.25,66.26,217411.0,52.6855,52.6935,52.6696,52.6776,217411.0
2017-12-29 13:30:00,66.27,66.27,66.22,66.24,212242.0,52.6855,52.6855,52.6458,52.6617,212242.0
2017-12-29 14:00:00,66.23,66.24,66.22,66.23,104028.0,52.6537,52.6617,52.6458,52.6537,104028.0
2017-12-29 14:30:00,66.23,66.23,66.19,66.2,234845.0,52.6537,52.6537,52.6219,52.6299,234845.0
2017-12-29 15:00:00,66.2,66.21,66.16,66.18,192222.0,52.6299,52.6378,52.5981,52.614,192222.0
2017-12-29 15:30:00,66.19,66.19,66.03,66.06,379588.0,52.6219,52.6219,52.4947,52.5186,379588.0
2018-01-02 09:30:00,66.24,66.33,66.19,66.31,449000.0,52.6617,52.7332,52.6219,52.7173,449000.0
2018-01-02 10:00:00,66.3,66.44,66.3,66.42,275198.0,52.7094,52.8207,52.7094,52.8048,275198.0
2018-01-02 10:30:00,66.42,66.46,66.37,66.43,239174.0,52.8048,52.8366,52.765,52.8127,239174.0
2018-01-02 11:00:00,66.42,66.48,66.35,66.37,358866.0,52.8048,52.8525,52.7491,52.765,358866.0
2018-01-02 11:30:00,66.37,66.44,66.37,66.42,258019.0,52.765,52.8207,52.765,52.8048,258019.0
2018-01-02 12:00:00,66.42,66.48,66.42,66.43,312272.0,52.8048,52.8525,52.8048,52.8127,312272.0
2018-01-02 12:30:00,66.43,66.44,66.38,66.41,207472.0,52.8127,52.8207,52.773,52.7968,207472.0
2018-01-02 13:00:00,66.41,66.46,66.4,66.45,130670.0,52.7968,52.8366,52.7889,52.8286,130670.0
2018-01-02 13:30:00,66.45,66.47,66.44,66.46,160061.0,52.8286,52.8445,52.8207,52.8366,160061.0
2018-01-02 14:00:00,66.46,66.47,66.44,66.45,297678.0,52.8366,52.8445,52.8207,52.8286,297678.0
2018-01-02 14:30:00,66.45,66.47,66.44,66.47,261680.0,52.8286,52.8445,52.8207,52.8445,261680.0
2018-01-02 15:00:00,66.47,66.49,66.46,66.48,259706.0,52.8445,52.8604,52.8366,52.8525,259706.0
2018-01-02 15:30:00,66.48,66.57,66.47,66.56,1535145.0,52.8525,52.924,52.8445,52.9161,1535145.0
2018-01-03 09:30:00,66.65,66.72,66.63,66.69,271119.0,52.9876,53.0433,52.9717,53.0194,271119.0
2018-01-03 10:00:00,66.69,66.75,66.67,66.73,714601.0,53.0194,53.0671,53.0035,53.0512,714601.0
2018-01-03 10:30:00,66.74,66.85,66.73,66.8,478697.0,53.0592,53.1466,53.0512,53.1069,478697.0
2018-01-03 11:00:00,66.79,66.85,66.77,66.83,521900.0,53.0989,53.1466,53.083,53.1307,521900.0
2018-01-03 11:30:00,66.84,66.86,66.82,66.86,461297.0,53.1387,53.1546,53.1228,53.1546,461297.0
2018-01-03 12:00:00,66.86,66.89,66.85,66.88,326514.0,53.1546,53.1784,53.1466,53.1705,326514.0
2018-01-03 12:30:00,66.87,66.95,66.86,66.94,125009.0,53.1625,53.2261,53.1546,53.2182,125009.0
2018-01-03 13:00:00,66.94,66.96,66.92,66.94,133649.0,53.2182,53.2341,53.2023,53.2182,133649.0
2018-01-03 13:30:00,66.94,66.95,66.92,66.95,107692.0,53.2182,53.2261,53.2023,53.2261,107692.0
2018-01-03 14:00:00,66.94,66.96,66.86,66.87,216835.0,53.2182,53.2341,53.1546,53.1625,216835.0
2018-01-03 14:30:00,66.86,66.91,66.85,66.91,298261.0,53.1546,53.1943,53.1466,53.1943,298261.0
2018-01-03 15:00:00,66.9,66.97,66.89,66.96,238307.0,53.1864,53.242,53.1784,53.2341,238307.0
2018-01-03 15:30:00,66.97,67.01,66.95,66.98,980898.0,53.242,53.2738,53.2261,53.25,980898.0
2018-01-04 09:30:00,67.44,67.59,67.44,67.58,578759.0,53.6157,53.735,53.6157,53.727,578759.0
2018-01-04 10:00:00,67.59,67.68,67.53,67.68,221240.0,53.735,53.8065,53.6873,53.8065,221240.0
2018-01-04 10:30:00,67.67,67.74,67.66,67.69,323776.0,53.7986,53.8542,53.7906,53.8145,323776.0
2018-01-04 11:00:00,67.69,67.69,67.59,67.6,166622.0,53.8145,53.8145,53.735,53.7429,166622.0
2018-01-04 11:30:00,67.59,67.65,67.57,67.59,397968.0,53.735,53.7827,53.7191,53.735,397968.0
2018-01-04 12:00:00,67.59,67.65,67.58,67.62,155223.0,53.735,53.7827,53.727,53.7588,155223.0
2018-01-04 12:30:00,67.62,67.67,67.61,67.66,147905.0,53.7588,53.7986,53.7509,53.7906,147905.0
2018-01-04 13:00:00,67.67,67.67,67.62,67.64,195465.0,53.7986,53.7986,53.7588,53.7747,195465.0
2018-01-04 13:30:00,67.64,67.64,67.59,67.63,149027.0,53.7747,53.7747,53.735,53.7668,149027.0
2018-01-04 14:00:00,67.63,67.63,67.59,67.6,499115.0,53.7668,53.7668,53.735,53.7429,499115.0
2018-01-04 14:30:00,67.59,67.66,67.59,67.65,743128.0,53.735,53.7906,53.735,53.7827,743128.0
2018-01-04 15:00:00,67.65,67.65,67.59,67.61,308078.0,53.7827,53.7827,53.735,53.7509,308078.0
2018-01-04 15:30:00,67.6,67.65,67.58,67.65,932119.0,53.7429,53.7827,53.727,53.7827,932119.0
2018-01-05 09:30:00,67.82,67.85,67.73,67.77,706473.0,53.9178,53.9417,53.8463,53.8781,706473.0
2018-01-05 10:00:00,67.78,67.83,67.74,67.75,229303.0,53.886,53.9258,53.8542,53.8622,229303.0
2018-01-05 10:30:00,67.76,67.83,67.72,67.82,150515.0,53.8701,53.9258,53.8383,53.9178,150515.0
2018-01-05 11:00:00,67.82,67.91,67.79,67.87,427575.0,53.9178,53.9894,53.894,53.9576,427575.0
2018-01-05 11:30:00,67.87,67.94,67.87,67.91,678658.0,53.9576,54.0132,53.9576,53.9894,678658.0
2018-01-05 12:00:00,67.91,67.93,67.89,67.92,360259.0,53.9894,54.0053,53.9735,53.9973,360259.0
2018-01-05 12:30:00,67.92,67.92,67.9,67.92,274434.0,53.9973,53.9973,53.9814,53.9973,274434.0
2018-01-05 13:00:00,67.92,67.95,67.91,67.94,98530.0,53.9973,54.0212,53.9894,54.0132,98530.0
2018-01-05 13:30:00,67.95,67.96,67.92,67.93,159247.0,54.0212,54.0291,53.9973,54.0053,159247.0
2018-01-05 14:00:00,67.94,67.99,67.93,67.98,309238.0,54.0132,54.053,54.0053,54.045,309238.0
2018-01-05 14:30:00,67.99,68.0,67.97,67.98,277264.0,54.053,54.0609,54.0371,54.045,277264.0
2018-01-05 15:00:00,67.98,68.0,67.96,68.0,556289.0,54.045,54.0609,54.0291,54.0609,556289.0
2018-01-05 15:30:00,68.0,68.03,67.97,67.99,1085366.0,54.0609,54.0848,54.0371,54.053,1085366.0
2018-01-08 09:30:00,67.91,67.92,67.84,67.9,430110.0,53.9894,53.9973,53.9337,53.9814,430110.0
2018-01-08 10:00:00,67.9,67.9,67.84,67.9,185652.0,53.9814,53.9814,53.9337,53.9814,185652.0
2018-01-08 10:30:00,67.9,67.93,67.88,67.93,143863.0,53.9814,54.0053,53.9655,54.0053,143863.0
2018-01-08 11:00:00,67.93,67.96,67.92,67.95,208915.0,54.0053,54.0291,53.9973,54.0212,208915.0
2018-01-08 11:30:00,67.95,67.95,67.87,67.88,447827.0,54.0212,54.0212,53.9576,53.9655,447827.0
2018-01-08 12:00:00,67.88,67.92,67.87,67.9,473086.0,53.9655,53.9973,53.9576,53.9814,473086.0
2018-01-08 12:30:00,67.91,67.91,67.87,67.9,177453.0,53.9894,53.9894,53.9576,53.9814,177453.0
2018-01-08 13:00:00,67.9,67.92,67.89,67.91,269262.0,53.9814,53.9973,53.9735,53.9894,269262.0
2018-01-08 13:30:00,67.92,67.93,67.89,67.92,169139.0,53.9973,54.0053,53.9735,53.9973,169139.0
2018-01-08 14:00:00,67.91,67.94,67.9,67.91,372627.0,53.9894,54.0132,53.9814,53.9894,372627.0
2018-01-08 14:30:00,67.91,67.94,67.9,67.93,282810.0,53.9894,54.0132,53.9814,54.0053,282810.0
2018-01-08 15:00:00,67.92,67.94,67.91,67.92,340609.0,53.9973,54.0132,53.9894,53.9973,340609.0
2018-01-08 15:30:00,67.92,68.0,67.92,67.98,755670.0,53.9973,54.0609,53.9973,54.045,755670.0
2018-01-09 09:30:00,67.96,68.01,67.81,67.83,311755.0,54.0291,54.0689,53.9099,53.9258,311755.0
2018-01-09 10:00:00,67.83,67.93,67.8,67.91,257129.0,53.9258,54.0053,53.9019,53.9894,257129.0
2018-01-09 10:30:00,67.91,67.96,67.88,67.95,237042.0,53.9894,54.0291,53.9655,54.0212,237042.0
2018-01-09 11:00:00,67.95,67.99,67.94,67.97,449156.0,54.0212,54.053,54.0132,54.0371,449156.0
2018-01-09 11:30:00,67.96,67.97,67.9,67.91,424489.0,54.0291,54.0371,53.9814,53.9894,424489.0
2018-01-09 12:00:00,67.91,67.93,67.88,67.92,201270.0,53.9894,54.0053,53.9655,53.9973,201270.0
2018-01-09 12:30:00,67.92,68.01,67.91,67.98,366715.0,53.9973,54.0689,53.9894,54.045,366715.0
2018-01-09 13:00:00,67.98,68.03,67.98,68.03,247871.0,54.045,54.0848,54.045,54.0848,247871.0
2018-01-09 13:30:00,68.02,68.07,68.02,68.07,256156.0,54.0768,54.1166,54.0768,54.1166,256156.0
2018-01-09 14:00:00,68.06,68.07,68.03,68.05,382084.0,54.1086,54.1166,54.0848,54.1007,382084.0
2018-01-09 14:30:00,68.04,68.06,68.02,68.05,502920.0,54.0927,54.1086,54.0768,54.1007,502920.0
2018-01-09 15:00:00,68.05,68.06,68.0,68.01,376568.0,54.1007,54.1086,54.0609,54.0689,376568.0
2018-01-09 15:30:00,68.01,68.09,68.0,68.09,3113421.0,54.0689,54.1325,54.0609,54.1325,3113421.0
2018-01-10 09:30:00,68.08,68.09,67.93,67.98,933674.0,54.1245,54.1325,54.0053,54.045,933674.0
2018-01-10 10:00:00,67.97,68.08,67.95,68.04,339701.0,54.0371,54.1245,54.0212,54.0927,339701.0
2018-01-10 10:30:00,68.04,68.1,68.01,68.07,273977.0,54.0927,54.1404,54.0689,54.1166,273977.0
2018-01-10 11:00:00,68.07,68.1,67.99,68.0,408268.0,54.1166,54.1404,54.053,54.0609,408268.0
2018-01-10 11:30:00,68.0,68.05,67.99,68.02,235227.0,54.0609,54.1007,54.053,54.0768,235227.0
2018-01-10 12:00:00,68.02,68.05,68.0,68.01,188567.0,54.0768,54.1007,54.0609,54.0689,188567.0
2018-01-10 12:30:00,68.01,68.06,68.0,68.04,208647.0,54.0689,54.1086,54.0609,54.0927,208647.0
2018-01-10 13:00:00,68.04,68.07,68.02,68.03,160081.0,54.0927,54.1166,54.0768,54.0848,160081.0
2018-01-10 13:30:00,68.03,68.05,68.0,68.03,265642.0,54.0848,54.1007,54.0609,54.0848,265642.0
2018-01-10 14:00:00,68.03,68.04,67.9,67.92,826038.0,54.0848,54.0927,53.9814,53.9973,826038.0
2018-01-10 14:30:00,67.91,67.96,67.9,67.95,678996.0,53.9894,54.0291,53.9814,54.0212,678996.0
2018-01-10 15:00:00,67.94,67.99,67.91,67.93,603788.0,54.0132,54.053,53.9894,54.0053,603788.0
2018-01-10 15:30:00,67.92,68.0,67.92,67.96,992970.0,53.9973,54.0609,53.9973,54.0291,992970.0
2018-01-11 09:30:00,68.13,68.23,68.02,68.23,475764.0,54.1643,54.2438,54.0768,54.2438,475764.0
2018-01-11 10:00:00,68.23,68.25,68.15,68.17,448553.0,54.2438,54.2597,54.1802,54.1961,448553.0
2018-01-11 10:30:00,68.18,68.24,68.13,68.23,404275.0,54.204,54.2517,54.1643,54.2438,404275.0
2018-01-11 11:00:00,68.25,68.28,68.22,68.24,817786.0,54.2597,54.2835,54.2358,54.2517,817786.0
2018-01-11 11:30:00,68.24,68.28,68.21,68.26,545723.0,54.2517,54.2835,54.2279,54.2676,545723.0
2018-01-11 12:00:00,68.26,68.32,68.25,68.31,344289.0,54.2676,54.3153,54.2597,54.3074,344289.0
2018-01-11 12:30:00,68.31,68.34,68.29,68.33,178840.0,54.3074,54.3312,54.2915,54.3233,178840.0
2018-01-11 13:00:00,68.33,68.37,68.28,68.29,128006.0,54.3233,54.3551,54.2835,54.2915,128006.0
2018-01-11 13:30:00,68.29,68.31,68.28,68.31,236777.0,54.2915,54.3074,54.2835,54.3074,236777.0
2018-01-11 14:00:00,68.3,68.33,68.3,68.31,201037.0,54.2994,54.3233,54.2994,54.3074,201037.0
2018-01-11 14:30:00,68.32,68.36,68.3,68.36,375403.0,54.3153,54.3471,54.2994,54.3471,375403.0
2018-01-11 15:00:00,68.36,68.38,68.35,68.37,732090.0,54.3471,54.363,54.3392,54.3551,732090.0
2018-01-11 15:30:00,68.37,68.41,68.34,68.41,882473.0,54.3551,54.3869,54.3312,54.3869,882473.0
2018-01-12 09:30:00,68.61,68.72,68.6,68.7,1394847.0,54.5459,54.6333,54.5379,54.6174,1394847.0
2018-01-12 10:00:00,68.71,68.78,68.69,68.78,1811167.0,54.6254,54.681,54.6095,54.681,1811167.0
2018-01-12 10:30:00,68.78,68.95,68.77,68.92,1814845.0,54.681,54.8162,54.6731,54.7923,1814845.0
2018-01-12 11:00:00,68.92,68.92,68.79,68.9,1027277.0,54.7923,54.7923,54.689,54.7764,1027277.0
2018-01-12 11:30:00,68.89,68.91,68.82,68.86,1264014.0,54.7685,54.7844,54.7128,54.7446,1264014.0
2018-01-12 12:00:00,68.86,68.88,68.82,68.82,5232107.0,54.7446,54.7605,54.7128,54.7128,5232107.0
2018-01-12 12:30:00,68.82,68.87,68.81,68.86,188951.0,54.7128,54.7526,54.7049,54.7446,188951.0
2018-01-12 13:00:00,68.86,68.88,68.84,68.86,190920.0,54.7446,54.7605,54.7287,54.7446,190920.0
2018-01-12 13:30:00,68.87,68.99,68.86,68.98,480892.0,54.7526,54.848,54.7446,54.84,480892.0
2018-01-12 14:00:00,68.98,69.03,68.96,69.03,209578.0,54.84,54.8798,54.8241,54.8798,209578.0
2018-01-12 14:30:00,69.02,69.06,68.99,69.03,256395.0,54.8718,54.9036,54.848,54.8798,256395.0
2018-01-12 15:00:00,69.04,69.05,68.96,69.01,251931.0,54.8877,54.8957,54.8241,54.8639,251931.0
2018-01-12 15:30:00,69.01,69.1,68.99,69.09,1629538.0,54.8639,54.9354,54.848,54.9275,1629538.0
2018-01-16 09:30:00,69.3,69.35,69.25,69.32,345509.0,55.0944,55.1342,55.0547,55.1103,345509.0
2018-01-16 10:00:00,69.32,69.37,69.28,69.32,280843.0,55.1103,55.1501,55.0785,55.1103,280843.0
2018-01-16 10:30:00,69.32,69.33,69.22,69.26,366770.0,55.1103,55.1183,55.0308,55.0626,366770.0
2018-01-16 11:00:00,69.26,69.27,69.17,69.2,329102.0,55.0626,55.0706,54.9911,55.0149,329102.0
2018-01-16 11:30:00,69.2,69.27,69.12,69.18,325127.0,55.0149,55.0706,54.9513,54.999,325127.0
2018-01-16 12:00:00,69.19,69.24,69.18,69.2,240337.0,55.007,55.0467,54.999,55.0149,240337.0
2018-01-16 12:30:00,69.2,69.22,69.15,69.16,159186.0,55.0149,55.0308,54.9752,54.9831,159186.0
2018-01-16 13:00:00,69.17,69.21,69.14,69.21,207745.0,54.9911,55.0229,54.9672,55.0229,207745.0
2018-01-16 13:30:00,69.21,69.21,69.12,69.14,537282.0,55.0229,55.0229,54.9513,54.9672,537282.0
2018-01-16 14:00:00,69.14,69.16,69.04,69.08,639722.0,54.9672,54.9831,54.8877,54.9195,639722.0
2018-01-16 14:30:00,69.08,69.11,68.94,69.02,475688.0,54.9195,54.9434,54.8082,54.8718,475688.0
2018-01-16 15:00:00,69.01,69.14,69.01,69.12,416005.0,54.8639,54.9672,54.8639,54.9513,416005.0
2018-01-16 15:30:00,69.13,69.13,69.01,69.02,1427189.0,54.9593,54.9593,54.8639,54.8718,1427189.0
2018-01-17 09:30:00,69.24,69.24,69.06,69.09,506589.0,55.0467,55.0467,54.9036,54.9275,506589.0
2018-01-17 10:00:00,69.08,69.23,69.07,69.15,420999.0,54.9195,55.0388,54.9116,54.9752,420999.0
2018-01-17 10:30:00,69.16,69.23,69.15,69.23,291731.0,54.9831,55.0388,54.9752,55.0388,291731.0
2018-01-17 11:00:00,69.22,69.29,69.16,69.22,1158273.0,55.0308,55.0865,54.9831,55.0308,1158273.0
2018-01-17 11:30:00,69.23,69.28,69.22,69.27,293058.0,55.0388,55.0785,55.0308,55.0706,293058.0
2018-01-17 12:00:00,69.27,69.36,69.27,69.36,135017.0,55.0706,55.1421,55.0706,55.1421,135017.0
2018-01-17 12:30:00,69.36,69.44,69.33,69.44,116871.0,55.1421,55.2057,55.1183,55.2057,116871.0
2018-01-17 13:00:00,69.44,69.53,69.43,69.53,129623.0,55.2057,55.2773,55.1978,55.2773,129623.0
2018-01-17 13:30:00,69.53,69.63,69.52,69.6,253929.0,55.2773,55.3568,55.2693,55.3329,253929.0
2018-01-17 14:00:00,69.59,69.63,69.57,69.59,336995.0,55.325,55.3568,55.3091,55.325,336995.0
2018-01-17 14:30:00,69.6,69.64,69.55,69.56,399411.0,55.3329,55.3647,55.2932,55.3011,399411.0
2018-01-17 15:00:00,69.55,69.6,69.45,69.45,608496.0,55.2932,55.3329,55.2137,55.2137,608496.0
2018-01-17 15:30:00,69.46,69.49,69.39,69.41,958382.0,55.2216,55.2455,55.166,55.1819,958382.0
2018-01-18 09:30:00,69.19,69.28,69.15,69.26,348645.0,55.007,55.0785,54.9752,55.0626,348645.0
2018-01-18 10:00:00,69.26,69.26,69.1,69.14,311647.0,55.0626,55.0626,54.9354,54.9672,311647.0
2018-01-18 10:30:00,69.14,69.16,69.07,69.12,270948.0,54.9672,54.9831,54.9116,54.9513,270948.0
2018-01-18 11:00:00,69.13,69.24,69.11,69.23,292639.0,54.9593,55.0467,54.9434,55.0388,292639.0
2018-01-18 11:30:00,69.22,69.26,69.15,69.2,309309.0,55.0308,55.0626,54.9752,55.0149,309309.0
2018-01-18 12:00:00,69.2,69.31,69.18,69.29,126377.0,55.0149,55.1024,54.999,55.0865,126377.0
2018-01-18 12:30:00,69.3,69.31,69.23,69.25,326655.0,55.0944,55.1024,55.0388,55.0547,326655.0
2018-01-18 13:00:00,69.25,69.27,69.21,69.23,244170.0,55.0547,55.0706,55.0229,55.0388,244170.0
2018-01-18 13:30:00,69.23,69.28,69.21,69.26,339533.0,55.0388,55.0785,55.0229,55.0626,339533.0
2018-01-18 14:00:00,69.26,69.33,69.25,69.33,303316.0,55.0626,55.1183,55.0547,55.1183,303316.0
2018-01-18 14:30:00,69.33,69.35,69.31,69.34,472277.0,55.1183,55.1342,55.1024,55.1262,472277.0
2018-01-18 15:00:00,69.34,69.35,69.24,69.26,559889.0,55.1262,55.1342,55.0467,55.0626,559889.0
2018-01-18 15:30:00,69.25,69.31,69.2,69.29,766258.0,55.0547,55.1024,55.0149,55.0865,766258.0
2018-01-19 09:30:00,69.67,69.68,69.61,69.67,570779.0,55.3886,55.3965,55.3409,55.3886,570779.0
2018-01-19 10:00:00,69.67,69.69,69.55,69.61,142832.0,55.3886,55.4045,55.2932,55.3409,142832.0
2018-01-19 10:30:00,69.62,69.63,69.47,69.49,219754.0,55.3488,55.3568,55.2296,55.2455,219754.0
2018-01-19 11:00:00,69.49,69.55,69.43,69.54,350829.0,55.2455,55.2932,55.1978,55.2852,350829.0
2018-01-19 11:30:00,69.54,69.55,69.46,69.48,271205.0,55.2852,55.2932,55.2216,55.2375,271205.0
2018-01-19 12:00:00,69.48,69.54,69.48,69.52,97102.0,55.2375,55.2852,55.2375,55.2693,97102.0
2018-01-19 12:30:00,69.53,69.59,69.52,69.57,116760.0,55.2773,55.325,55.2693,55.3091,116760.0
2018-01-19 13:00:00,69.57,69.57,69.52,69.55,88714.0,55.3091,55.3091,55.2693,55.2932,88714.0
2018-01-19 13:30:00,69.55,69.57,69.5,69.56,114413.0,55.2932,55.3091,55.2534,55.3011,114413.0
2018-01-19 14:00:00,69.57,69.63,69.56,69.62,206092.0,55.3091,55.3568,55.3011,55.3488,206092.0
2018-01-19 14:30:00,69.62,69.66,69.61,69.63,349826.0,55.3488,55.3806,55.3409,55.3568,349826.0
2018-01-19 15:00:00,69.63,69.67,69.61,69.66,211231.0,55.3568,55.3886,55.3409,55.3806,211231.0
2018-01-19 15:30:00,69.66,69.67,69.59,69.67,770909.0,55.3806,55.3886,55.325,55.3886,770909.0
2018-01-22 09:30:00,69.74,69.74,69.68,69.74,301935.0,55.4442,55.4442,55.3965,55.4442,301935.0
2018-01-22 10:00:00,69.74,69.83,69.72,69.81,216544.0,55.4442,55.5158,55.4283,55.4999,216544.0
2018-01-22 10:30:00,69.81,69.85,69.75,69.75,279321.0,55.4999,55.5317,55.4522,55.4522,279321.0
2018-01-22 11:00:00,69.74,69.81,69.72,69.8,160390.0,55.4442,55.4999,55.4283,55.4919,160390.0
2018-01-22 11:30:00,69.8,69.85,69.73,69.77,168131.0,55.4919,55.5317,55.4363,55.4681,168131.0
2018-01-22 12:00:00,69.76,69.82,69.73,69.81,159998.0,55.4601,55.5078,55.4363,55.4999,159998.0
2018-01-22 12:30:00,69.81,69.89,69.81,69.85,376154.0,55.4999,55.5635,55.4999,55.5317,376154.0
2018-01-22 13:00:00,69.86,69.9,69.83,69.88,129065.0,55.5396,55.5714,55.5158,55.5555,129065.0
2018-01-22 13:30:00,69.88,69.93,69.87,69.92,179433.0,55.5555,55.5953,55.5476,55.5873,179433.0
2018-01-22 14:00:00,69.92,69.94,69.87,69.9,144694.0,55.5873,55.6032,55.5476,55.5714,144694.0
2018-01-22 14:30:00,69.9,69.96,69.89,69.94,286497.0,55.5714,55.6191,55.5635,55.6032,286497.0
2018-01-22 15:00:00,69.94,69.99,69.93,69.99,266006.0,55.6032,55.643,55.5953,55.643,266006.0
2018-01-22 15:30:00,69.98,70.06,69.97,70.06,1014511.0,55.635,55.6986,55.6271,55.6986,1014511.0
2018-01-23 09:30:00,70.14,70.15,70.05,70.08,259262.0,55.7622,55.7702,55.6907,55.7145,259262.0
2018-01-23 10:00:00,70.07,70.23,70.06,70.22,538003.0,55.7066,55.8338,55.6986,55.8258,538003.0
2018-01-23 10:30:00,70.23,70.32,70.2,70.29,681495.0,55.8338,55.9053,55.8099,55.8815,681495.0
2018-01-23 11:00:00,70.3,70.31,70.14,70.15,563992.0,55.8894,55.8974,55.7622,55.7702,563992.0
2018-01-23 11:30:00,70.16,70.17,70.07,70.09,460755.0,55.7781,55.7861,55.7066,55.7225,460755.0
2018-01-23 12:00:00,70.08,70.14,70.08,70.13,69363.0,55.7145,55.7622,55.7145,55.7543,69363.0
2018-01-23 12:30:00,70.12,70.15,70.08,70.12,247174.0,55.7463,55.7702,55.7145,55.7463,247174.0
2018-01-23 13:00:00,70.12,70.15,70.1,70.14,167343.0,55.7463,55.7702,55.7304,55.7622,167343.0
2018-01-23 13:30:00,70.14,70.22,70.13,70.19,224169.0,55.7622,55.8258,55.7543,55.802,224169.0
2018-01-23 14:00:00,70.2,70.2,70.12,70.16,174846.0,55.8099,55.8099,55.7463,55.7781,174846.0
2018-01-23 14:30:00,70.16,70.24,70.15,70.23,305394.0,55.7781,55.8417,55.7702,55.8338,305394.0
2018-01-23 15:00:00,70.24,70.24,70.18,70.21,268714.0,55.8417,55.8417,55.794,55.8179,268714.0
2018-01-23 15:30:00,70.22,70.28,70.21,70.28,373596.0,55.8258,55.8735,55.8179,55.8735,373596.0
2018-01-24 09:30:00,70.6,70.73,70.6,70.72,382043.0,56.1279,56.2313,56.1279,56.2233,382043.0
2018-01-24 10:00:00,70.73,70.73,70.62,70.64,162750.0,56.2313,56.2313,56.1438,56.1597,162750.0
2018-01-24 10:30:00,70.64,70.7,70.58,70.58,163784.0,56.1597,56.2074,56.112,56.112,163784.0
2018-01-24 11:00:00,70.59,70.61,70.44,70.52,287862.0,56.12,56.1359,56.0007,56.0643,287862.0
2018-01-24 11:30:00,70.53,70.54,70.34,70.38,617300.0,56.0723,56.0802,55.9212,55.953,617300.0
2018-01-24 12:00:00,70.37,70.43,70.3,70.33,200230.0,55.9451,55.9928,55.8894,55.9133,200230.0
2018-01-24 12:30:00,70.32,70.33,70.21,70.29,450109.0,55.9053,55.9133,55.8179,55.8815,450109.0
2018-01-24 13:00:00,70.28,70.34,70.2,70.33,310166.0,55.8735,55.9212,55.8099,55.9133,310166.0
2018-01-24 13:30:00,70.33,70.48,70.31,70.44,229999.0,55.9133,56.0325,55.8974,56.0007,229999.0
2018-01-24 14:00:00,70.44,70.5,70.4,70.48,220804.0,56.0007,56.0484,55.9689,56.0325,220804.0
2018-01-24 14:30:00,70.48,70.55,70.44,70.52,384783.0,56.0325,56.0882,56.0007,56.0643,384783.0
2018-01-24 15:00:00,70.52,70.53,70.47,70.49,472667.0,56.0643,56.0723,56.0246,56.0405,472667.0
2018-01-24 15:30:00,70.49,70.54,70.45,70.46,1489249.0,56.0405,56.0802,56.0087,56.0166,1489249.0
2018-01-25 09:30:00,70.76,70.76,70.42,70.49,756440.0,56.2551,56.2551,55.9848,56.0405,756440.0
2018-01-25 10:00:00,70.48,70.59,70.43,70.53,618456.0,56.0325,56.12,55.9928,56.0723,618456.0
2018-01-25 10:30:00,70.54,70.58,70.45,70.55,165744.0,56.0802,56.112,56.0087,56.0882,165744.0
2018-01-25 11:00:00,70.54,70.59,70.5,70.54,288867.0,56.0802,56.12,56.0484,56.0802,288867.0
2018-01-25 11:30:00,70.54,70.61,70.5,70.55,320521.0,56.0802,56.1359,56.0484,56.0882,320521.0
2018-01-25 12:00:00,70.56,70.66,70.55,70.61,201952.0,56.0961,56.1756,56.0882,56.1359,201952.0
2018-01-25 12:30:00,70.61,70.64,70.53,70.58,169057.0,56.1359,56.1597,56.0723,56.112,169057.0
2018-01-25 13:00:00,70.58,70.61,70.54,70.55,200099.0,56.112,56.1359,56.0802,56.0882,200099.0
2018-01-25 13:30:00,70.55,70.58,70.51,70.52,207890.0,56.0882,56.112,56.0564,56.0643,207890.0
2018-01-25 14:00:00,70.54,70.54,70.19,70.3,1011877.0,56.0802,56.0802,55.802,55.8894,1011877.0
2018-01-25 14:30:00,70.3,70.3,70.03,70.13,535269.0,55.8894,55.8894,55.6748,55.7543,535269.0
2018-01-25 15:00:00,70.13,70.27,70.08,70.2,680126.0,55.7543,55.8656,55.7145,55.8099,680126.0
2018-01-25 15:30:00,70.2,70.22,70.1,70.2,525486.0,55.8099,55.8258,55.7304,55.8099,525486.0
2018-01-26 09:30:00,70.59,70.7,70.49,70.69,1208872.0,56.12,56.2074,56.0405,56.1995,1208872.0
2018-01-26 10:00:00,70.67,70.71,70.52,70.53,381192.0,56.1836,56.2154,56.0643,56.0723,381192.0
2018-01-26 10:30:00,70.53,70.64,70.52,70.57,310599.0,56.0723,56.1597,56.0643,56.1041,310599.0
2018-01-26 11:00:00,70.57,70.63,70.55,70.62,239075.0,56.1041,56.1518,56.0882,56.1438,239075.0
2018-01-26 11:30:00,70.62,70.65,70.56,70.63,217018.0,56.1438,56.1677,56.0961,56.1518,217018.0
2018-01-26 12:00:00,70.63,70.67,70.6,70.64,155656.0,56.1518,56.1836,56.1279,56.1597,155656.0
2018-01-26 12:30:00,70.64,70.73,70.62,70.72,159384.0,56.1597,56.2313,56.1438,56.2233,159384.0
2018-01-26 13:00:00,70.72,70.79,70.71,70.75,260241.0,56.2233,56.279,56.2154,56.2472,260241.0
2018-01-26 13:30:00,70.75,70.83,70.73,70.82,341773.0,56.2472,56.3108,56.2313,56.3028,341773.0
2018-01-26 14:00:00,70.83,70.83,70.65,70.69,632059.0,56.3108,56.3108,56.1677,56.1995,632059.0
2018-01-26 14:30:00,70.69,70.72,70.67,70.7,443490.0,56.1995,56.2233,56.1836,56.2074,443490.0
2018-01-26 15:00:00,70.7,70.72,70.68,70.69,980918.0,56.2074,56.2233,56.1915,56.1995,980918.0
2018-01-26 15:30:00,70.69,70.83,70.68,70.83,634848.0,56.1995,56.3108,56.1915,56.3108,634848.0
2018-01-29 09:30:00,70.25,70.3,70.19,70.28,617602.0,55.8497,55.8894,55.802,55.8735,617602.0
2018-01-29 10:00:00,70.28,70.3,70.21,70.3,319271.0,55.8735,55.8894,55.8179,55.8894,319271.0
2018-01-29 10:30:00,70.28,70.3,70.14,70.16,332339.0,55.8735,55.8894,55.7622,55.7781,332339.0
2018-01-29 11:00:00,70.16,70.16,70.02,70.07,372827.0,55.7781,55.7781,55.6668,55.7066,372827.0
2018-01-29 11:30:00,70.06,70.12,70.03,70.09,366436.0,55.6986,55.7463,55.6748,55.7225,366436.0
2018-01-29 12:00:00,70.09,70.15,70.05,70.14,209493.0,55.7225,55.7702,55.6907,55.7622,209493.0
2018-01-29 12:30:00,70.15,70.23,70.11,70.22,176051.0,55.7702,55.8338,55.7384,55.8258,176051.0
2018-01-29 13:00:00,70.22,70.25,70.19,70.23,282028.0,55.8258,55.8497,55.802,55.8338,282028.0
2018-01-29 13:30:00,70.23,70.24,70.19,70.22,369297.0,55.8338,55.8417,55.802,55.8258,369297.0
2018-01-29 14:00:00,70.22,70.29,70.2,70.24,263453.0,55.8258,55.8815,55.8099,55.8417,263453.0
2018-01-29 14:30:00,70.25,70.27,70.22,70.26,390793.0,55.8497,55.8656,55.8258,55.8576,390793.0
2018-01-29 15:00:00,70.27,70.27,70.17,70.17,175886.0,55.8656,55.8656,55.7861,55.7861,175886.0
2018-01-29 15:30:00,70.18,70.21,70.09,70.16,741605.0,55.794,55.8179,55.7225,55.7781,741605.0
2018-01-30 09:30:00,69.89,69.94,69.73,69.73,577512.0,55.5635,55.6032,55.4363,55.4363,577512.0
2018-01-30 10:00:00,69.73,69.76,69.61,69.73,631715.0,55.4363,55.4601,55.3409,55.4363,631715.0
2018-01-30 10:30:00,69.73,69.76,69.62,69.7,691864.0,55.4363,55.4601,55.3488,55.4124,691864.0
2018-01-30 11:00:00,69.71,69.8,69.6,69.62,402051.0,55.4204,55.4919,55.3329,55.3488,402051.0
2018-01-30 11:30:00,69.63,69.66,69.55,69.57,394277.0,55.3568,55.3806,55.2932,55.3091,394277.0
2018-01-30 12:00:00,69.58,69.69,69.56,69.66,3077447.0,55.317,55.4045,55.3011,55.3806,3077447.0
2018-01-30 12:30:00,69.66,69.7,69.63,69.67,3242158.0,55.3806,55.4124,55.3568,55.3886,3242158.0
2018-01-30 13:00:00,69.67,69.67,69.56,69.59,3390819.0,55.3886,55.3886,55.3011,55.325,3390819.0
2018-01-30 13:30:00,69.59,69.71,69.58,69.68,4313501.0,55.325,55.4204,55.317,55.3965,4313501.0
2018-01-30 14:00:00,69.68,69.74,69.66,69.73,3238032.0,55.3965,55.4442,55.3806,55.4363,3238032.0
2018-01-30 14:30:00,69.73,69.73,69.64,69.69,2434878.0,55.4363,55.4363,55.3647,55.4045,2434878.0
2018-01-30 15:00:00,69.67,69.75,69.66,69.73,624092.0,55.3886,55.4522,55.3806,55.4363,624092.0
2018-01-30 15:30:00,69.73,69.78,69.62,69.64,1853396.0,55.4363,55.476,55.3488,55.3647,1853396.0
2018-01-31 09:30:00,69.84,69.89,69.77,69.83,1263810.0,55.5237,55.5635,55.4681,55.5158,1263810.0
2018-01-31 10:00:00,69.83,69.84,69.75,69.78,472690.0,55.5158,55.5237,55.4522,55.476,472690.0
2018-01-31 10:30:00,69.77,69.82,69.62,69.67,392221.0,55.4681,55.5078,55.3488,55.3886,392221.0
2018-01-31 11:00:00,69.67,69.69,69.56,69.57,432759.0,55.3886,55.4045,55.3011,55.3091,432759.0
2018-01-31 11:30:00,69.56,69.65,69.56,69.59,1135496.0,55.3011,55.3727,55.3011,55.325,1135496.0
2018-01-31 12:00:00,69.6,69.7,69.59,69.67,266650.0,55.3329,55.4124,55.325,55.3886,266650.0
2018-01-31 12:30:00,69.67,69.69,69.55,69.59,780100.0,55.3886,55.4045,55.2932,55.325,780100.0
2018-01-31 13:00:00,69.59,69.69,69.58,69.69,231635.0,55.325,55.4045,55.317,55.4045,231635.0
2018-01-31 13:30:00,69.69,69.73,69.65,69.71,267227.0,55.4045,55.4363,55.3727,55.4204,267227.0
2018-01-31 14:00:00,69.69,69.82,69.5,69.53,512428.0,55.4045,55.5078,55.2534,55.2773,512428.0
2018-01-31 14:30:00,69.53,69.57,69.41,69.52,1194759.0,55.2773,55.3091,55.1819,55.2693,1194759.0
2018-01-31 15:00:00,69.52,69.55,69.46,69.53,1054804.0,55.2693,55.2932,55.2216,55.2773,1054804.0
2018-01-31 15:30:00,69.53,69.65,69.52,69.53,1841136.0,55.2773,55.3727,55.2693,55.2773,1841136.0
2018-02-01 09:30:00,69.4,69.61,69.4,69.58,716630.0,55.1739,55.3409,55.1739,55.317,716630.0
2018-02-01 10:00:00,69.57,69.63,69.53,69.55,756240.0,55.3091,55.3568,55.2773,55.2932,756240.0
2018-02-01 10:30:00,69.55,69.63,69.53,69.59,822075.0,55.2932,55.3568,55.2773,55.325,822075.0
2018-02-01 11:00:00,69.59,69.64,69.5,69.5,324727.0,55.325,55.3647,55.2534,55.2534,324727.0
2018-02-01 11:30:00,69.51,69.81,69.51,69.81,414982.0,55.2614,55.4999,55.2614,55.4999,414982.0
2018-02-01 12:00:00,69.8,69.83,69.75,69.77,396395.0,55.4919,55.5158,55.4522,55.4681,396395.0
2018-02-01 12:30:00,69.77,69.8,69.73,69.73,423101.0,55.4681,55.4919,55.4363,55.4363,423101.0
2018-02-01 13:00:00,69.74,69.85,69.74,69.83,129894.0,55.4442,55.5317,55.4442,55.5158,129894.0
2018-02-01 13:30:00,69.82,69.83,69.72,69.74,221307.0,55.5078,55.5158,55.4283,55.4442,221307.0
2018-02-01 14:00:00,69.74,69.77,69.59,69.72,405566.0,55.4442,55.4681,55.325,55.4283,405566.0
2018-02-01 14:30:00,69.71,69.79,69.67,69.79,399346.0,55.4204,55.484,55.3886,55.484,399346.0
2018-02-01 15:00:00,69.78,69.81,69.68,69.69,604417.0,55.476,55.4999,55.3965,55.4045,604417.0
2018-02-01 15:30:00,69.68,69.76,69.6,69.75,1134114.0,55.3965,55.4601,55.3329,55.4522,1134114.0
2018-02-02 09:30:00,69.06,69.09,68.8,68.81,538101.0,54.9036,54.9275,54.6969,54.7049,538101.0
2018-02-02 10:00:00,68.81,68.82,68.59,68.73,385749.0,54.7049,54.7128,54.53,54.6413,385749.0
2018-02-02 10:30:00,68.73,68.81,68.67,68.78,314116.0,54.6413,54.7049,54.5936,54.681,314116.0
2018-02-02 11:00:00,68.78,68.82,68.64,68.65,274109.0,54.681,54.7128,54.5697,54.5777,274109.0
2018-02-02 11:30:00,68.65,68.71,68.58,68.59,373111.0,54.5777,54.6254,54.522,54.53,373111.0
2018-02-02 12:00:00,68.59,68.84,68.57,68.83,309239.0,54.53,54.7287,54.5141,54.7208,309239.0
2018-02-02 12:30:00,68.82,68.83,68.73,68.73,180617.0,54.7128,54.7208,54.6413,54.6413,180617.0
2018-02-02 13:00:00,68.74,68.82,68.7,68.76,334950.0,54.6492,54.7128,54.6174,54.6651,334950.0
2018-02-02 13:30:00,68.76,68.81,68.66,68.69,331152.0,54.6651,54.7049,54.5856,54.6095,331152.0
2018-02-02 14:00:00,68.69,68.69,68.44,68.46,524620.0,54.6095,54.6095,54.4107,54.4266,524620.0
2018-02-02 14:30:00,68.46,68.59,68.38,68.41,651871.0,54.4266,54.53,54.363,54.3869,651871.0
2018-02-02 15:00:00,68.41,68.53,68.31,68.46,753769.0,54.3869,54.4823,54.3074,54.4266,753769.0
2018-02-02 15:30:00,68.45,68.49,68.23,68.29,1557208.0,54.4187,54.4505,54.2438,54.2915,1557208.0
2018-02-05 09:30:00,67.36,67.46,67.29,67.34,1889902.0,53.5521,53.6316,53.4965,53.5362,1889902.0
2018-02-05 10:00:00,67.34,67.69,67.27,67.67,1188518.0,53.5362,53.8145,53.4806,53.7986,1188518.0
2018-02-05 10:30:00,67.67,67.68,67.51,67.53,1087051.0,53.7986,53.8065,53.6714,53.6873,1087051.0
2018-02-05 11:00:00,67.53,67.58,67.37,67.37,300051.0,53.6873,53.727,53.5601,53.5601,300051.0
2018-02-05 11:30:00,67.38,67.38,67.17,67.3,508213.0,53.568,53.568,53.4011,53.5044,508213.0
2018-02-05 12:00:00,67.3,67.31,67.03,67.13,591330.0,53.5044,53.5124,53.2897,53.3692,591330.0
2018-02-05 12:30:00,67.12,67.28,67.11,67.17,430299.0,53.3613,53.4885,53.3533,53.4011,430299.0
2018-02-05 13:00:00,67.16,67.17,66.8,66.87,371224.0,53.3931,53.4011,53.1069,53.1625,371224.0
2018-02-05 13:30:00,66.87,67.05,66.83,67.04,344431.0,53.1625,53.3056,53.1307,53.2977,344431.0
2018-02-05 14:00:00,67.04,67.05,66.79,66.81,440668.0,53.2977,53.3056,53.0989,53.1148,440668.0
2018-02-05 14:30:00,66.8,66.8,66.34,66.36,633433.0,53.1069,53.1069,52.7412,52.7571,633433.0
2018-02-05 15:00:00,66.36,66.37,65.23,66.21,2529317.0,52.7571,52.765,51.8587,52.6378,2529317.0
2018-02-05 15:30:00,66.22,66.25,65.34,65.37,2284575.0,52.6458,52.6696,51.9462,51.97,2284575.0
2018-02-06 09:30:00,65.21,66.26,65.16,66.03,2675891.0,51.8428,52.6776,51.8031,52.4947,2675891.0
2018-02-06 10:00:00,66.04,66.24,65.55,65.69,2930877.0,52.5027,52.6617,52.1131,52.2244,2930877.0
2018-02-06 10:30:00,65.69,65.94,65.47,65.81,2833785.0,52.2244,52.4232,52.0495,52.3198,2833785.0
2018-02-06 11:00:00,65.81,65.88,65.54,65.58,2784699.0,52.3198,52.3755,52.1052,52.137,2784699.0
2018-02-06 11:30:00,65.58,65.9,65.46,65.8,2004193.0,52.137,52.3914,52.0416,52.3119,2004193.0
2018-02-06 12:00:00,65.81,66.18,65.81,66.16,1615972.0,52.3198,52.614,52.3198,52.5981,1615972.0
2018-02-06 12:30:00,66.15,66.25,65.94,66.05,1816185.0,52.5901,52.6696,52.4232,52.5106,1816185.0
2018-02-06 13:00:00,66.05,66.15,65.84,66.1,949216.0,52.5106,52.5901,52.3437,52.5504,949216.0
2018-02-06 13:30:00,66.08,66.1,65.9,65.97,865394.0,52.5345,52.5504,52.3914,52.447,865394.0
2018-02-06 14:00:00,65.96,66.04,65.83,65.9,929472.0,52.4391,52.5027,52.3357,52.3914,929472.0
2018-02-06 14:30:00,65.9,66.58,65.86,66.56,740582.0,52.3914,52.932,52.3596,52.9161,740582.0
2018-02-06 15:00:00,66.56,66.78,66.5,66.69,1546211.0,52.9161,53.091,52.8684,53.0194,1546211.0
2018-02-06 15:30:00,66.69,66.89,66.51,66.79,1420208.0,53.0194,53.1784,52.8763,53.0989,1420208.0
2018-02-07 09:30:00,66.2,66.41,66.03,66.37,1185434.0,52.6299,52.7968,52.4947,52.765,1185434.0
2018-02-07 10:00:00,66.37,66.54,66.31,66.38,561784.0,52.765,52.9002,52.7173,52.773,561784.0
2018-02-07 10:30:00,66.37,66.51,66.29,66.51,315684.0,52.765,52.8763,52.7014,52.8763,315684.0
2018-02-07 11:00:00,66.51,66.66,66.47,66.48,770297.0,52.8763,52.9956,52.8445,52.8525,770297.0
2018-02-07 11:30:00,66.48,66.51,66.38,66.48,699413.0,52.8525,52.8763,52.773,52.8525,699413.0
2018-02-07 12:00:00,66.47,66.5,66.36,66.41,263587.0,52.8445,52.8684,52.7571,52.7968,263587.0
2018-02-07 12:30:00,66.41,66.43,66.16,66.17,512358.0,52.7968,52.8127,52.5981,52.606,512358.0
2018-02-07 13:00:00,66.21,66.23,65.84,65.94,445161.0,52.6378,52.6537,52.3437,52.4232,445161.0
2018-02-07 13:30:00,65.94,66.19,65.9,66.1,468132.0,52.4232,52.6219,52.3914,52.5504,468132.0
2018-02-07 14:00:00,66.09,66.18,65.92,66.17,404195.0,52.5424,52.614,52.4073,52.606,404195.0
2018-02-07 14:30:00,66.18,66.18,65.91,66.04,670238.0,52.614,52.614,52.3993,52.5027,670238.0
2018-02-07 15:00:00,66.04,66.25,66.01,66.22,464806.0,52.5027,52.6696,52.4788,52.6458,464806.0
2018-02-07 15:30:00,66.23,66.26,65.92,65.92,1173811.0,52.6537,52.6776,52.4073,52.4073,1173811.0
2018-02-08 09:30:00,66.04,66.09,65.7,65.77,544246.0,52.5027,52.5424,52.2324,52.288,544246.0
2018-02-08 10:00:00,65.77,65.83,65.53,65.54,489267.0,52.288,52.3357,52.0972,52.1052,489267.0
2018-02-08 10:30:00,65.53,65.59,65.22,65.35,379672.0,52.0972,52.1449,51.8508,51.9541,379672.0
2018-02-08 11:00:00,65.36,65.47,64.89,64.9,457647.0,51.9621,52.0495,51.5884,51.5964,457647.0
2018-02-08 11:30:00,64.91,65.28,64.89,65.12,1010271.0,51.6043,51.8985,51.5884,51.7713,1010271.0
2018-02-08 12:00:00,65.1,65.13,64.74,64.82,986623.0,51.7554,51.7792,51.4692,51.5328,986623.0
2018-02-08 12:30:00,64.83,65.0,64.43,64.59,668815.0,51.5407,51.6759,51.2227,51.3499,668815.0
2018-02-08 13:00:00,64.6,64.86,64.49,64.69,616634.0,51.3579,51.5646,51.2704,51.4294,616634.0
2018-02-08 13:30:00,64.68,65.14,64.67,65.08,607387.0,51.4215,51.7872,51.4135,51.7395,607387.0
2018-02-08 14:00:00,65.06,65.14,64.87,64.94,548295.0,51.7236,51.7872,51.5725,51.6282,548295.0
2018-02-08 14:30:00,64.93,64.94,64.66,64.76,683487.0,51.6202,51.6282,51.4056,51.4851,683487.0
2018-02-08 15:00:00,64.76,64.87,64.59,64.72,1071983.0,51.4851,51.5725,51.3499,51.4533,1071983.0
2018-02-08 15:30:00,64.72,64.77,64.26,64.27,1751134.0,51.4533,51.493,51.0876,51.0955,1751134.0
2018-02-09 09:30:00,64.7,64.8,64.43,64.73,1021768.0,51.4374,51.5169,51.2227,51.4612,1021768.0
2018-02-09 10:00:00,64.73,64.76,64.44,64.5,797003.0,51.4612,51.4851,51.2307,51.2784,797003.0
2018-02-09 10:30:00,64.51,64.52,63.98,64.18,2249195.0,51.2863,51.2943,50.865,51.024,2249195.0
2018-02-09 11:00:00,64.18,64.32,63.93,64.01,716873.0,51.024,51.1353,50.8252,50.8888,716873.0
2018-02-09 11:30:00,64.01,64.28,63.89,63.91,726836.0,50.8888,51.1035,50.7934,50.8093,726836.0
2018-02-09 12:00:00,63.91,63.93,63.43,63.45,779515.0,50.8093,50.8252,50.4277,50.4436,779515.0
2018-02-09 12:30:00,63.44,63.63,63.23,63.61,645458.0,50.4357,50.5867,50.2687,50.5708,645458.0
2018-02-09 13:00:00,63.62,63.62,63.09,63.15,852554.0,50.5788,50.5788,50.1574,50.2051,852554.0
2018-02-09 13:30:00,63.13,63.66,62.98,63.51,928447.0,50.1892,50.6106,50.0699,50.4913,928447.0
2018-02-09 14:00:00,63.5,64.37,63.5,64.06,1113200.0,50.4834,51.175,50.4834,50.9286,1113200.0
2018-02-09 14:30:00,64.06,64.27,63.9,64.05,1235930.0,50.9286,51.0955,50.8014,50.9206,1235930.0
2018-02-09 15:00:00,64.05,64.29,63.79,64.23,1521430.0,50.9206,51.1114,50.7139,51.0637,1521430.0
2018-02-09 15:30:00,64.24,64.9,64.2,64.6,1948042.0,51.0717,51.5964,51.0399,51.3579,1948042.0
2018-02-12 09:30:00,65.05,65.28,65.02,65.03,708308.0,51.7156,51.8985,51.6918,51.6997,708308.0
2018-02-12 10:00:00,65.05,65.18,64.83,64.97,374637.0,51.7156,51.819,51.5407,51.652,374637.0
2018-02-12 10:30:00,64.98,65.19,64.91,65.18,359064.0,51.66,51.8269,51.6043,51.819,359064.0
2018-02-12 11:00:00,65.17,65.25,65.06,65.22,1181434.0,51.811,51.8746,51.7236,51.8508,1181434.0
2018-02-12 11:30:00,65.21,65.33,65.08,65.33,1141644.0,51.8428,51.9382,51.7395,51.9382,1141644.0
2018-02-12 12:00:00,65.33,65.47,65.25,65.42,385705.0,51.9382,52.0495,51.8746,52.0098,385705.0
2018-02-12 12:30:00,65.4,65.45,65.32,65.39,207315.0,51.9939,52.0336,51.9303,51.9859,207315.0
2018-02-12 13:00:00,65.39,65.44,65.32,65.44,224435.0,51.9859,52.0257,51.9303,52.0257,224435.0
2018-02-12 13:30:00,65.45,65.6,65.39,65.57,301774.0,52.0336,52.1529,51.9859,52.129,301774.0
2018-02-12 14:00:00,65.57,65.6,65.46,65.58,390319.0,52.129,52.1529,52.0416,52.137,390319.0
2018-02-12 14:30:00,65.59,65.65,65.45,65.51,469907.0,52.1449,52.1926,52.0336,52.0813,469907.0
2018-02-12 15:00:00,65.51,65.67,65.48,65.59,518494.0,52.0813,52.2085,52.0575,52.1449,518494.0
2018-02-12 15:30:00,65.59,65.63,65.3,65.55,1196680.0,52.1449,52.1767,51.9144,52.1131,1196680.0
2018-02-13 09:30:00,65.08,65.18,65.0,65.12,633521.0,51.7395,51.819,51.6759,51.7713,633521.0
2018-02-13 10:00:00,65.12,65.33,65.11,65.22,873003.0,51.7713,51.9382,51.7633,51.8508,873003.0
2018-02-13 10:30:00,65.22,65.35,65.15,65.29,436272.0,51.8508,51.9541,51.7951,51.9064,436272.0
2018-02-13 11:00:00,65.28,65.28,65.12,65.13,428058.0,51.8985,51.8985,51.7713,51.7792,428058.0
2018-02-13 11:30:00,65.13,65.22,65.06,65.2,328927.0,51.7792,51.8508,51.7236,51.8349,328927.0
2018-02-13 12:00:00,65.19,65.23,65.14,65.14,137141.0,51.8269,51.8587,51.7872,51.7872,137141.0
2018-02-13 12:30:00,65.14,65.14,65.06,65.06,213435.0,51.7872,51.7872,51.7236,51.7236,213435.0
2018-02-13 13:00:00,65.07,65.31,65.07,65.26,296113.0,51.7315,51.9223,51.7315,51.8826,296113.0
2018-02-13 13:30:00,65.26,65.34,65.22,65.25,348119.0,51.8826,51.9462,51.8508,51.8746,348119.0
2018-02-13 14:00:00,65.26,65.36,65.22,65.29,325744.0,51.8826,51.9621,51.8508,51.9064,325744.0
2018-02-13 14:30:00,65.29,65.33,65.19,65.32,447990.0,51.9064,51.9382,51.8269,51.9303,447990.0
2018-02-13 15:00:00,65.34,65.39,65.26,65.36,449338.0,51.9462,51.9859,51.8826,51.9621,449338.0
2018-02-13 15:30:00,65.37,65.41,65.27,65.33,1553773.0,51.97,52.0018,51.8905,51.9382,1553773.0
2018-02-14 09:30:00,64.96,65.3,64.89,65.16,1776681.0,51.6441,51.9144,51.5884,51.8031,1776681.0
2018-02-14 10:00:00,65.16,65.76,65.13,65.62,375889.0,51.8031,52.2801,51.7792,52.1688,375889.0
2018-02-14 10:30:00,65.63,65.84,65.57,65.75,385086.0,52.1767,52.3437,52.129,52.2721,385086.0
2018-02-14 11:00:00,65.77,65.92,65.7,65.86,565001.0,52.288,52.4073,52.2324,52.3596,565001.0
2018-02-14 11:30:00,65.86,65.92,65.7,65.72,434901.0,52.3596,52.4073,52.2324,52.2483,434901.0
2018-02-14 12:00:00,65.73,65.87,65.67,65.86,353167.0,52.2562,52.3675,52.2085,52.3596,353167.0
2018-02-14 12:30:00,65.85,66.06,65.84,66.05,232791.0,52.3516,52.5186,52.3437,52.5106,232791.0
2018-02-14 13:00:00,66.05,66.3,66.03,66.19,422523.0,52.5106,52.7094,52.4947,52.6219,422523.0
2018-02-14 13:30:00,66.2,66.26,66.18,66.21,247131.0,52.6299,52.6776,52.614,52.6378,247131.0
2018-02-14 14:00:00,66.2,66.33,66.2,66.22,632066.0,52.6299,52.7332,52.6299,52.6458,632066.0
2018-02-14 14:30:00,66.2,66.35,66.18,66.32,328321.0,52.6299,52.7491,52.614,52.7253,328321.0
2018-02-14 15:00:00,66.32,66.47,66.32,66.42,453110.0,52.7253,52.8445,52.7253,52.8048,453110.0
2018-02-14 15:30:00,66.42,66.54,66.38,66.52,730895.0,52.8048,52.9002,52.773,52.8843,730895.0
2018-02-15 09:30:00,66.91,66.93,66.66,66.91,774446.0,53.1943,53.2102,52.9956,53.1943,774446.0
2018-02-15 10:00:00,66.93,66.93,66.58,66.74,402591.0,53.2102,53.2102,52.932,53.0592,402591.0
2018-02-15 10:30:00,66.71,66.75,66.41,66.44,393306.0,53.0353,53.0671,52.7968,52.8207,393306.0
2018-02-15 11:00:00,66.42,66.68,66.37,66.67,421391.0,52.8048,53.0115,52.765,53.0035,421391.0
2018-02-15 11:30:00,66.68,66.79,66.64,66.72,353263.0,53.0115,53.0989,52.9797,53.0433,353263.0
2018-02-15 12:00:00,66.73,66.78,66.59,66.63,270023.0,53.0512,53.091,52.9399,52.9717,270023.0
2018-02-15 12:30:00,66.64,66.76,66.63,66.75,181071.0,52.9797,53.0751,52.9717,53.0671,181071.0
2018-02-15 13:00:00,66.75,66.91,66.75,66.81,240831.0,53.0671,53.1943,53.0671,53.1148,240831.0
2018-02-15 13:30:00,66.82,66.9,66.74,66.86,334184.0,53.1228,53.1864,53.0592,53.1546,334184.0
2018-02-15 14:00:00,66.85,66.98,66.85,66.97,435259.0,53.1466,53.25,53.1466,53.242,435259.0
2018-02-15 14:30:00,66.97,66.99,66.9,66.95,304579.0,53.242,53.2579,53.1864,53.2261,304579.0
2018-02-15 15:00:00,66.95,67.04,66.95,66.96,444077.0,53.2261,53.2977,53.2261,53.2341,444077.0
2018-02-15 15:30:00,66.96,66.98,66.87,66.96,1051682.0,53.2341,53.25,53.1625,53.2341,1051682.0
2018-02-16 09:30:00,67.02,67.22,67.02,67.13,678553.0,53.2818,53.4408,53.2818,53.3692,678553.0
2018-02-16 10:00:00,67.14,67.31,67.06,67.3,637864.0,53.3772,53.5124,53.3136,53.5044,637864.0
2018-02-16 10:30:00,67.3,67.37,67.29,67.31,681750.0,53.5044,53.5601,53.4965,53.5124,681750.0
2018-02-16 11:00:00,67.31,67.47,67.31,67.37,1140569.0,53.5124,53.6396,53.5124,53.5601,1140569.0
2018-02-16 11:30:00,67.37,67.45,67.34,67.43,479086.0,53.5601,53.6237,53.5362,53.6078,479086.0
2018-02-16 12:00:00,67.43,67.46,67.39,67.45,796400.0,53.6078,53.6316,53.576,53.6237,796400.0
2018-02-16 12:30:00,67.46,67.54,67.38,67.42,871640.0,53.6316,53.6952,53.568,53.5998,871640.0
2018-02-16 13:00:00,67.42,67.45,67.21,67.25,440195.0,53.5998,53.6237,53.4329,53.4647,440195.0
2018-02-16 13:30:00,67.22,67.37,67.17,67.18,363521.0,53.4408,53.5601,53.4011,53.409,363521.0
2018-02-16 14:00:00,67.18,67.25,67.04,67.17,578122.0,53.409,53.4647,53.2977,53.4011,578122.0
2018-02-16 14:30:00,67.16,67.3,67.12,67.29,598245.0,53.3931,53.5044,53.3613,53.4965,598245.0
2018-02-16 15:00:00,67.29,67.35,67.22,67.31,437138.0,53.4965,53.5442,53.4408,53.5124,437138.0
2018-02-16 15:30:00,67.31,67.34,67.22,67.24,1019065.0,53.5124,53.5362,53.4408,53.4567,1019065.0
2018-02-20 09:30:00,66.85,67.02,66.77,66.86,584310.0,53.1466,53.2818,53.083,53.1546,584310.0
2018-02-20 10:00:00,66.86,66.96,66.8,66.87,524795.0,53.1546,53.2341,53.1069,53.1625,524795.0
2018-02-20 10:30:00,66.86,66.87,66.73,66.83,411915.0,53.1546,53.1625,53.0512,53.1307,411915.0
2018-02-20 11:00:00,66.84,67.01,66.8,67.0,498628.0,53.1387,53.2738,53.1069,53.2659,498628.0
2018-02-20 11:30:00,67.0,67.08,66.97,67.06,308466.0,53.2659,53.3295,53.242,53.3136,308466.0
2018-02-20 12:00:00,67.07,67.11,67.02,67.04,145165.0,53.3215,53.3533,53.2818,53.2977,145165.0
2018-02-20 12:30:00,67.04,67.08,66.97,67.01,213893.0,53.2977,53.3295,53.242,53.2738,213893.0
2018-02-20 13:00:00,67.0,67.02,66.83,66.85,250843.0,53.2659,53.2818,53.1307,53.1466,250843.0
2018-02-20 13:30:00,66.84,66.94,66.83,66.93,203781.0,53.1387,53.2182,53.1307,53.2102,203781.0
2018-02-20 14:00:00,66.94,66.96,66.8,66.82,366281.0,53.2182,53.2341,53.1069,53.1228,366281.0
2018-02-20 14:30:00,66.82,66.9,66.73,66.73,498160.0,53.1228,53.1864,53.0512,53.0512,498160.0
2018-02-20 15:00:00,66.74,66.78,66.52,66.62,414677.0,53.0592,53.091,52.8843,52.9638,414677.0
2018-02-20 15:30:00,66.63,66.73,66.58,66.68,944939.0,52.9717,53.0512,52.932,53.0115,944939.0
2018-02-21 09:30:00,66.87,66.94,66.78,66.83,331377.0,53.1625,53.2182,53.091,53.1307,331377.0
2018-02-21 10:00:00,66.83,66.94,66.76,66.9,594738.0,53.1307,53.2182,53.0751,53.1864,594738.0
2018-02-21 10:30:00,66.9,67.02,66.88,66.94,323963.0,53.1864,53.2818,53.1705,53.2182,323963.0
2018-02-21 11:00:00,66.95,66.97,66.83,66.89,211894.0,53.2261,53.242,53.1307,53.1784,211894.0
2018-02-21 11:30:00,66.89,66.93,66.84,66.86,603955.0,53.1784,53.2102,53.1387,53.1546,603955.0
2018-02-21 12:00:00,66.86,66.88,66.76,66.79,147055.0,53.1546,53.1705,53.0751,53.0989,147055.0
2018-02-21 12:30:00,66.8,66.96,66.79,66.95,153356.0,53.1069,53.2341,53.0989,53.2261,153356.0
2018-02-21 13:00:00,66.95,66.97,66.9,66.95,127296.0,53.2261,53.242,53.1864,53.2261,127296.0
2018-02-21 13:30:00,66.95,66.98,66.88,66.92,376676.0,53.2261,53.25,53.1705,53.2023,376676.0
2018-02-21 14:00:00,66.92,67.28,66.88,67.08,591441.0,53.2023,53.4885,53.1705,53.3295,591441.0
2018-02-21 14:30:00,67.07,67.11,66.8,66.8,475540.0,53.3215,53.3533,53.1069,53.1069,475540.0
2018-02-21 15:00:00,66.8,66.8,66.5,66.68,694018.0,53.1069,53.1069,52.8684,53.0115,694018.0
2018-02-21 15:30:00,66.67,66.74,66.34,66.36,755791.0,53.0035,53.0592,52.7412,52.7571,755791.0
2018-02-22 09:30:00,66.66,66.78,66.49,66.56,432428.0,52.9956,53.091,52.8604,52.9161,432428.0
2018-02-22 10:00:00,66.59,66.7,66.52,66.65,533461.0,52.9399,53.0274,52.8843,52.9876,533461.0
2018-02-22 10:30:00,66.66,66.76,66.62,66.67,525787.0,52.9956,53.0751,52.9638,53.0035,525787.0
2018-02-22 11:00:00,66.68,67.0,66.68,66.97,1504736.0,53.0115,53.2659,53.0115,53.242,1504736.0
2018-02-22 11:30:00,66.97,67.0,66.83,66.94,2267855.0,53.242,53.2659,53.1307,53.2182,2267855.0
2018-02-22 12:00:00,66.95,67.0,66.92,66.94,153427.0,53.2261,53.2659,53.2023,53.2182,153427.0
2018-02-22 12:30:00,66.94,66.99,66.78,66.85,662449.0,53.2182,53.2579,53.091,53.1466,662449.0
2018-02-22 13:00:00,66.84,66.92,66.73,66.81,435345.0,53.1387,53.2023,53.0512,53.1148,435345.0
2018-02-22 13:30:00,66.82,66.82,66.62,66.73,530852.0,53.1228,53.1228,52.9638,53.0512,530852.0
2018-02-22 14:00:00,66.73,66.86,66.69,66.86,418485.0,53.0512,53.1546,53.0194,53.1546,418485.0
2018-02-22 14:30:00,66.86,66.88,66.63,66.64,387034.0,53.1546,53.1705,52.9717,52.9797,387034.0
2018-02-22 15:00:00,66.63,66.74,66.58,66.66,496833.0,52.9717,53.0592,52.932,52.9956,496833.0
2018-02-22 15:30:00,66.66,66.72,66.51,66.66,810194.0,52.9956,53.0433,52.8763,52.9956,810194.0
2018-02-23 09:30:00,66.96,67.0,66.83,66.94,444081.0,53.2341,53.2659,53.1307,53.2182,444081.0
2018-02-23 10:00:00,66.94,66.98,66.85,66.88,335555.0,53.2182,53.25,53.1466,53.1705,335555.0
2018-02-23 10:30:00,66.88,67.01,66.86,66.95,2228005.0,53.1705,53.2738,53.1546,53.2261,2228005.0
2018-02-23 11:00:00,66.95,67.03,66.92,66.98,260524.0,53.2261,53.2897,53.2023,53.25,260524.0
2018-02-23 11:30:00,66.98,67.13,66.96,67.12,261134.0,53.25,53.3692,53.2341,53.3613,261134.0
2018-02-23 12:00:00,67.11,67.15,67.03,67.03,215291.0,53.3533,53.3852,53.2897,53.2897,215291.0
2018-02-23 12:30:00,67.04,67.1,67.02,67.08,202585.0,53.2977,53.3454,53.2818,53.3295,202585.0
2018-02-23 13:00:00,67.08,67.08,67.0,67.05,174849.0,53.3295,53.3295,53.2659,53.3056,174849.0
2018-02-23 13:30:00,67.05,67.09,67.04,67.08,209974.0,53.3056,53.3374,53.2977,53.3295,209974.0
2018-02-23 14:00:00,67.09,67.1,67.02,67.07,186371.0,53.3374,53.3454,53.2818,53.3215,186371.0
2018-02-23 14:30:00,67.07,67.17,67.04,67.16,392171.0,53.3215,53.4011,53.2977,53.3931,392171.0
2018-02-23 15:00:00,67.16,67.29,67.16,67.27,311996.0,53.3931,53.4965,53.3931,53.4806,311996.0
2018-02-23 15:30:00,67.27,67.31,67.23,67.26,1061510.0,53.4806,53.5124,53.4488,53.4726,1061510.0
2018-02-26 09:30:00,67.55,67.6,67.47,67.49,378256.0,53.7032,53.7429,53.6396,53.6555,378256.0
2018-02-26 10:00:00,67.49,67.51,67.32,67.34,339368.0,53.6555,53.6714,53.5203,53.5362,339368.0
2018-02-26 10:30:00,67.35,67.42,67.27,67.39,392728.0,53.5442,53.5998,53.4806,53.576,392728.0
2018-02-26 11:00:00,67.4,67.6,67.35,67.59,279443.0,53.5839,53.7429,53.5442,53.735,279443.0
2018-02-26 11:30:00,67.59,67.61,67.5,67.5,413135.0,53.735,53.7509,53.6634,53.6634,413135.0
2018-02-26 12:00:00,67.51,67.63,67.49,67.61,224386.0,53.6714,53.7668,53.6555,53.7509,224386.0
2018-02-26 12:30:00,67.62,67.71,67.56,67.7,268938.0,53.7588,53.8304,53.7111,53.8224,268938.0
2018-02-26 13:00:00,67.7,67.73,67.65,67.73,137130.0,53.8224,53.8463,53.7827,53.8463,137130.0
2018-02-26 13:30:00,67.73,67.74,67.65,67.74,207964.0,53.8463,53.8542,53.7827,53.8542,207964.0
2018-02-26 14:00:00,67.73,67.8,67.65,67.73,504737.0,53.8463,53.9019,53.7827,53.8463,504737.0
2018-02-26 14:30:00,67.73,67.77,67.68,67.72,327821.0,53.8463,53.8781,53.8065,53.8383,327821.0
2018-02-26 15:00:00,67.73,67.85,67.71,67.85,456548.0,53.8463,53.9417,53.8304,53.9417,456548.0
2018-02-26 15:30:00,67.84,67.85,67.74,67.84,897163.0,53.9337,53.9417,53.8542,53.9337,897163.0
2018-02-27 09:30:00,67.45,67.49,67.3,67.32,416421.0,53.6237,53.6555,53.5044,53.5203,416421.0
2018-02-27 10:00:00,67.33,67.49,67.26,67.44,418773.0,53.5283,53.6555,53.4726,53.6157,418773.0
2018-02-27 10:30:00,67.45,67.46,66.99,67.11,466874.0,53.6237,53.6316,53.2579,53.3533,466874.0
2018-02-27 11:00:00,67.1,67.22,67.05,67.11,394875.0,53.3454,53.4408,53.3056,53.3533,394875.0
2018-02-27 11:30:00,67.11,67.17,66.97,66.99,395844.0,53.3533,53.4011,53.242,53.2579,395844.0
2018-02-27 12:00:00,66.99,67.04,66.88,67.0,245726.0,53.2579,53.2977,53.1705,53.2659,245726.0
2018-02-27 12:30:00,67.0,67.21,66.99,67.2,274253.0,53.2659,53.4329,53.2579,53.4249,274253.0
2018-02-27 13:00:00,67.2,67.24,67.14,67.2,184998.0,53.4249,53.4567,53.3772,53.4249,184998.0
2018-02-27 13:30:00,67.19,67.2,67.04,67.06,202948.0,53.417,53.4249,53.2977,53.3136,202948.0
2018-02-27 14:00:00,67.08,67.09,66.95,67.04,436304.0,53.3295,53.3374,53.2261,53.2977,436304.0
2018-02-27 14:30:00,67.03,67.11,66.92,66.98,363622.0,53.2897,53.3533,53.2023,53.25,363622.0
2018-02-27 15:00:00,66.98,67.01,66.84,66.91,453564.0,53.25,53.2738,53.1387,53.1943,453564.0
2018-02-27 15:30:00,66.91,66.97,66.8,66.81,735944.0,53.1943,53.242,53.1069,53.1148,735944.0
2018-02-28 09:30:00,66.95,66.98,66.82,66.9,369575.0,53.2261,53.25,53.1228,53.1864,369575.0
2018-02-28 10:00:00,66.9,66.92,66.81,66.88,322681.0,53.1864,53.2023,53.1148,53.1705,322681.0
2018-02-28 10:30:00,66.88,66.89,66.64,66.69,467248.0,53.1705,53.1784,52.9797,53.0194,467248.0
2018-02-28 11:00:00,66.69,66.69,66.52,66.61,1485998.0,53.0194,53.0194,52.8843,52.9558,1485998.0
2018-02-28 11:30:00,66.61,66.63,66.49,66.61,1446679.0,52.9558,52.9717,52.8604,52.9558,1446679.0
2018-02-28 12:00:00,66.61,66.67,66.54,66.57,364846.0,52.9558,53.0035,52.9002,52.924,364846.0
2018-02-28 12:30:00,66.56,66.7,66.53,66.66,632301.0,52.9161,53.0274,52.8922,52.9956,632301.0
2018-02-28 13:00:00,66.64,66.68,66.6,66.66,733812.0,52.9797,53.0115,52.9479,52.9956,733812.0
2018-02-28 13:30:00,66.67,66.72,66.59,66.71,568711.0,53.0035,53.0433,52.9399,53.0353,568711.0
2018-02-28 14:00:00,66.72,66.77,66.65,66.66,220329.0,53.0433,53.083,52.9876,52.9956,220329.0
2018-02-28 14:30:00,66.65,66.65,66.43,66.45,460383.0,52.9876,52.9876,52.8127,52.8286,460383.0
2018-02-28 15:00:00,66.46,66.48,66.3,66.34,400332.0,52.8366,52.8525,52.7094,52.7412,400332.0
2018-02-28 15:30:00,66.34,66.42,66.15,66.17,1135587.0,52.7412,52.8048,52.5901,52.606,1135587.0
2018-03-01 09:30:00,65.73,65.78,65.38,65.43,588901.0,52.2562,52.296,51.978,52.0177,588901.0
2018-03-01 10:00:00,65.42,65.74,65.34,65.74,906639.0,52.0098,52.2642,51.9462,52.2642,906639.0
2018-03-01 10:30:00,65.74,65.97,65.57,65.6,576807.0,52.2642,52.447,52.129,52.1529,576807.0
2018-03-01 11:00:00,65.6,65.67,65.47,65.51,695948.0,52.1529,52.2085,52.0495,52.0813,695948.0
2018-03-01 11:30:00,65.51,65.84,65.51,65.76,388188.0,52.0813,52.3437,52.0813,52.2801,388188.0
2018-03-01 12:00:00,65.75,65.76,65.46,65.52,370365.0,52.2721,52.2801,52.0416,52.0893,370365.0
2018-03-01 12:30:00,65.51,65.57,65.39,65.43,549690.0,52.0813,52.129,51.9859,52.0177,549690.0
2018-03-01 13:00:00,65.42,65.42,65.17,65.28,676098.0,52.0098,52.0098,51.811,51.8985,676098.0
2018-03-01 13:30:00,65.28,65.34,64.96,64.97,1033006.0,51.8985,51.9462,51.6441,51.652,1033006.0
2018-03-01 14:00:00,64.98,65.11,64.79,65.11,800951.0,51.66,51.7633,51.5089,51.7633,800951.0
2018-03-01 14:30:00,65.1,65.14,64.96,65.11,563300.0,51.7554,51.7872,51.6441,51.7633,563300.0
2018-03-01 15:00:00,65.1,65.37,65.03,65.27,977133.0,51.7554,51.97,51.6997,51.8905,977133.0
2018-03-01 15:30:00,65.27,65.33,65.04,65.17,2105524.0,51.8905,51.9382,51.7077,51.811,2105524.0
2018-03-02 09:30:00,64.93,64.98,64.69,64.89,680112.0,51.6202,51.66,51.4294,51.5884,680112.0
2018-03-02 10:00:00,64.89,65.0,64.79,64.81,557904.0,51.5884,51.6759,51.5089,51.5248,557904.0
2018-03-02 10:30:00,64.81,65.03,64.78,64.8,402280.0,51.5248,51.6997,51.501,51.5169,402280.0
2018-03-02 11:00:00,64.79,64.89,64.64,64.86,322820.0,51.5089,51.5884,51.3897,51.5646,322820.0
2018-03-02 11:30:00,64.87,65.13,64.82,65.13,473206.0,51.5725,51.7792,51.5328,51.7792,473206.0
2018-03-02 12:00:00,65.13,65.18,65.04,65.15,292623.0,51.7792,51.819,51.7077,51.7951,292623.0
2018-03-02 12:30:00,65.17,65.31,65.08,65.27,290486.0,51.811,51.9223,51.7395,51.8905,290486.0
2018-03-02 13:00:00,65.26,65.28,65.06,65.07,393961.0,51.8826,51.8985,51.7236,51.7315,393961.0
2018-03-02 13:30:00,65.07,65.16,64.96,65.06,400391.0,51.7315,51.8031,51.6441,51.7236,400391.0
2018-03-02 14:00:00,65.06,65.25,65.06,65.17,525874.0,51.7236,51.8746,51.7236,51.811,525874.0
2018-03-02 14:30:00,65.17,65.3,65.11,65.2,1246271.0,51.811,51.9144,51.7633,51.8349,1246271.0
2018-03-02 15:00:00,65.19,65.24,65.06,65.23,1101047.0,51.8269,51.8667,51.7236,51.8587,1101047.0
2018-03-02 15:30:00,65.22,65.48,65.22,65.46,2161157.0,51.8508,52.0575,51.8508,52.0416,2161157.0
2018-03-05 09:30:00,65.04,65.13,64.9,65.06,555610.0,51.7077,51.7792,51.5964,51.7236,555610.0
2018-03-05 10:00:00,65.09,65.16,64.98,65.13,816009.0,51.7474,51.8031,51.66,51.7792,816009.0
2018-03-05 10:30:00,65.13,65.4,65.08,65.39,657111.0,51.7792,51.9939,51.7395,51.9859,657111.0
2018-03-05 11:00:00,65.38,65.67,65.35,65.65,345261.0,51.978,52.2085,51.9541,52.1926,345261.0
2018-03-05 11:30:00,65.65,65.73,65.56,65.68,606213.0,52.1926,52.2562,52.1211,52.2165,606213.0
2018-03-05 12:00:00,65.68,65.73,65.58,65.6,483534.0,52.2165,52.2562,52.137,52.1529,483534.0
2018-03-05 12:30:00,65.61,65.75,65.55,65.75,334268.0,52.1608,52.2721,52.1131,52.2721,334268.0
2018-03-05 13:00:00,65.75,65.79,65.68,65.69,501682.0,52.2721,52.3039,52.2165,52.2244,501682.0
2018-03-05 13:30:00,65.68,65.72,65.64,65.7,236419.0,52.2165,52.2483,52.1847,52.2324,236419.0
2018-03-05 14:00:00,65.7,65.72,65.58,65.68,316672.0,52.2324,52.2483,52.137,52.2165,316672.0
2018-03-05 14:30:00,65.68,65.8,65.66,65.79,411508.0,52.2165,52.3119,52.2006,52.3039,411508.0
2018-03-05 15:00:00,65.8,65.83,65.73,65.75,351693.0,52.3119,52.3357,52.2562,52.2721,351693.0
2018-03-05 15:30:00,65.74,65.84,65.7,65.8,554037.0,52.2642,52.3437,52.2324,52.3119,554037.0
2018-03-06 09:30:00,66.38,66.42,66.16,66.28,1182395.0,52.773,52.8048,52.5981,52.6935,1182395.0
2018-03-06 10:00:00,66.27,66.4,66.15,66.37,740179.0,52.6855,52.7889,52.5901,52.765,740179.0
2018-03-06 10:30:00,66.37,66.47,66.16,66.19,6820540.0,52.765,52.8445,52.5981,52.6219,6820540.0
2018-03-06 11:00:00,66.2,66.36,66.1,66.13,559967.0,52.6299,52.7571,52.5504,52.5742,559967.0
2018-03-06 11:30:00,66.13,66.25,66.07,66.25,753930.0,52.5742,52.6696,52.5265,52.6696,753930.0
2018-03-06 12:00:00,66.25,66.26,66.09,66.09,235386.0,52.6696,52.6776,52.5424,52.5424,235386.0
2018-03-06 12:30:00,66.09,66.29,66.08,66.29,2005103.0,52.5424,52.7014,52.5345,52.7014,2005103.0
2018-03-06 13:00:00,66.3,66.4,66.3,66.36,530998.0,52.7094,52.7889,52.7094,52.7571,530998.0
2018-03-06 13:30:00,66.36,66.38,66.22,66.25,577128.0,52.7571,52.773,52.6458,52.6696,577128.0
2018-03-06 14:00:00,66.26,66.29,66.21,66.23,543925.0,52.6776,52.7014,52.6378,52.6537,543925.0
2018-03-06 14:30:00,66.23,66.35,66.23,66.29,374501.0,52.6537,52.7491,52.6537,52.7014,374501.0
2018-03-06 15:00:00,66.29,66.3,66.19,66.28,383219.0,52.7014,52.7094,52.6219,52.6935,383219.0
2018-03-06 15:30:00,66.28,66.32,66.22,66.26,700202.0,52.6935,52.7253,52.6458,52.6776,700202.0
2018-03-07 09:30:00,65.94,66.17,65.87,65.93,615579.0,52.4232,52.606,52.3675,52.4152,615579.0
2018-03-07 10:00:00,65.93,66.04,65.92,65.99,551853.0,52.4152,52.5027,52.4073,52.4629,551853.0
2018-03-07 10:30:00,65.99,66.21,65.98,66.19,451736.0,52.4629,52.6378,52.455,52.6219,451736.0
2018-03-07 11:00:00,66.19,66.21,65.94,66.02,344199.0,52.6219,52.6378,52.4232,52.4868,344199.0
2018-03-07 11:30:00,66.01,66.09,65.87,65.87,314926.0,52.4788,52.5424,52.3675,52.3675,314926.0
2018-03-07 12:00:00,65.88,65.9,65.75,65.83,410331.0,52.3755,52.3914,52.2721,52.3357,410331.0
2018-03-07 12:30:00,65.83,65.93,65.79,65.91,300744.0,52.3357,52.4152,52.3039,52.3993,300744.0
2018-03-07 13:00:00,65.9,65.97,65.77,65.97,184902.0,52.3914,52.447,52.288,52.447,184902.0
2018-03-07 13:30:00,65.98,66.01,65.91,65.97,293435.0,52.455,52.4788,52.3993,52.447,293435.0
2018-03-07 14:00:00,65.98,66.08,65.94,66.01,294394.0,52.455,52.5345,52.4232,52.4788,294394.0
2018-03-07 14:30:00,66.01,66.13,66.01,66.08,374421.0,52.4788,52.5742,52.4788,52.5345,374421.0
2018-03-07 15:00:00,66.08,66.19,66.06,66.17,544287.0,52.5345,52.6219,52.5186,52.606,544287.0
2018-03-07 15:30:00,66.17,66.28,66.16,66.21,1149182.0,52.606,52.6935,52.5981,52.6378,1149182.0
2018-03-08 09:30:00,66.46,66.53,66.36,66.36,338378.0,52.8366,52.8922,52.7571,52.7571,338378.0
2018-03-08 10:00:00,66.36,66.5,66.29,66.4,285958.0,52.7571,52.8684,52.7014,52.7889,285958.0
2018-03-08 10:30:00,66.4,66.44,66.3,66.36,333591.0,52.7889,52.8207,52.7094,52.7571,333591.0
2018-03-08 11:00:00,66.36,66.5,66.34,66.44,380397.0,52.7571,52.8684,52.7412,52.8207,380397.0
2018-03-08 11:30:00,66.44,66.44,66.25,66.33,761001.0,52.8207,52.8207,52.6696,52.7332,761001.0
2018-03-08 12:00:00,66.33,66.36,66.21,66.3,219766.0,52.7332,52.7571,52.6378,52.7094,219766.0
2018-03-08 12:30:00,66.31,66.31,66.22,66.29,221883.0,52.7173,52.7173,52.6458,52.7014,221883.0
2018-03-08 13:00:00,66.3,66.32,66.18,66.22,223822.0,52.7094,52.7253,52.614,52.6458,223822.0
2018-03-08 13:30:00,66.22,66.27,66.16,66.27,361039.0,52.6458,52.6855,52.5981,52.6855,361039.0
2018-03-08 14:00:00,66.27,66.27,66.19,66.24,287600.0,52.6855,52.6855,52.6219,52.6617,287600.0
2018-03-08 14:30:00,66.23,66.38,66.19,66.34,432462.0,52.6537,52.773,52.6219,52.7412,432462.0
2018-03-08 15:00:00,66.33,66.43,66.33,66.39,678900.0,52.7332,52.8127,52.7332,52.7809,678900.0
2018-03-08 15:30:00,66.39,66.42,66.24,66.42,626682.0,52.7809,52.8048,52.6617,52.8048,626682.0
2018-03-09 09:30:00,66.48,66.53,66.36,66.51,607095.0,52.8525,52.8922,52.7571,52.8763,607095.0
2018-03-09 10:00:00,66.53,66.6,66.45,66.51,712120.0,52.8922,52.9479,52.8286,52.8763,712120.0
2018-03-09 10:30:00,66.53,66.68,66.52,66.62,504310.0,52.8922,53.0115,52.8843,52.9638,504310.0
2018-03-09 11:00:00,66.62,66.68,66.58,66.66,462611.0,52.9638,53.0115,52.932,52.9956,462611.0
2018-03-09 11:30:00,66.66,66.75,66.65,66.73,349667.0,52.9956,53.0671,52.9876,53.0512,349667.0
2018-03-09 12:00:00,66.74,66.79,66.72,66.75,242055.0,53.0592,53.0989,53.0433,53.0671,242055.0
2018-03-09 12:30:00,66.74,66.76,66.66,66.66,574462.0,53.0592,53.0751,52.9956,52.9956,574462.0
2018-03-09 13:00:00,66.67,66.72,66.66,66.7,272520.0,53.0035,53.0433,52.9956,53.0274,272520.0
2018-03-09 13:30:00,66.7,66.72,66.66,66.7,1012024.0,53.0274,53.0433,52.9956,53.0274,1012024.0
2018-03-09 14:00:00,66.7,66.79,66.69,66.75,284865.0,53.0274,53.0989,53.0194,53.0671,284865.0
2018-03-09 14:30:00,66.76,66.79,66.73,66.77,1098386.0,53.0751,53.0989,53.0512,53.083,1098386.0
2018-03-09 15:00:00,66.78,66.79,66.71,66.74,565627.0,53.091,53.0989,53.0353,53.0592,565627.0
2018-03-09 15:30:00,66.75,66.82,66.74,66.81,1443923.0,53.0671,53.1228,53.0592,53.1148,1443923.0
2018-03-12 09:30:00,66.89,67.02,66.8,66.95,316544.0,53.1784,53.2818,53.1069,53.2261,316544.0
2018-03-12 10:00:00,66.94,66.98,66.89,66.92,464761.0,53.2182,53.25,53.1784,53.2023,464761.0
2018-03-12 10:30:00,66.92,66.96,66.86,66.88,1641288.0,53.2023,53.2341,53.1546,53.1705,1641288.0
2018-03-12 11:00:00,66.88,66.92,66.74,66.76,240852.0,53.1705,53.2023,53.0592,53.0751,240852.0
2018-03-12 11:30:00,66.76,66.9,66.76,66.87,258046.0,53.0751,53.1864,53.0751,53.1625,258046.0
2018-03-12 12:00:00,66.88,66.94,66.83,66.87,522726.0,53.1705,53.2182,53.1307,53.1625,522726.0
2018-03-12 12:30:00,66.88,66.9,66.82,66.82,219468.0,53.1705,53.1864,53.1228,53.1228,219468.0
2018-03-12 13:00:00,66.82,66.91,66.82,66.89,148238.0,53.1228,53.1943,53.1228,53.1784,148238.0
2018-03-12 13:30:00,66.89,66.91,66.85,66.86,384777.0,53.1784,53.1943,53.1466,53.1546,384777.0
2018-03-12 14:00:00,66.85,66.89,66.82,66.84,489275.0,53.1466,53.1784,53.1228,53.1387,489275.0
2018-03-12 14:30:00,66.84,66.88,66.82,66.84,304148.0,53.1387,53.1705,53.1228,53.1387,304148.0
2018-03-12 15:00:00,66.84,66.91,66.83,66.89,218851.0,53.1387,53.1943,53.1307,53.1784,218851.0
2018-03-12 15:30:00,66.89,66.97,66.88,66.93,3666011.0,53.1784,53.242,53.1705,53.2102,3666011.0
2018-03-13 09:30:00,67.13,67.19,67.08,67.1,545587.0,53.3692,53.417,53.3295,53.3454,545587.0
2018-03-13 10:00:00,67.09,67.13,67.02,67.06,285803.0,53.3374,53.3692,53.2818,53.3136,285803.0
2018-03-13 10:30:00,67.06,67.08,66.98,67.02,640692.0,53.3136,53.3295,53.25,53.2818,640692.0
2018-03-13 11:00:00,67.02,67.02,66.84,66.89,777953.0,53.2818,53.2818,53.1387,53.1784,777953.0
2018-03-13 11:30:00,66.91,66.94,66.78,66.78,230501.0,53.1943,53.2182,53.091,53.091,230501.0
2018-03-13 12:00:00,66.79,66.79,66.6,66.67,675971.0,53.0989,53.0989,52.9479,53.0035,675971.0
2018-03-13 12:30:00,66.67,66.77,66.66,66.71,247906.0,53.0035,53.083,52.9956,53.0353,247906.0
2018-03-13 13:00:00,66.71,66.74,66.61,66.63,197089.0,53.0353,53.0592,52.9558,52.9717,197089.0
2018-03-13 13:30:00,66.62,66.68,66.46,66.48,187667.0,52.9638,53.0115,52.8366,52.8525,187667.0
2018-03-13 14:00:00,66.48,66.53,66.45,66.49,229054.0,52.8525,52.8922,52.8286,52.8604,229054.0
2018-03-13 14:30:00,66.5,66.59,66.44,66.5,480241.0,52.8684,52.9399,52.8207,52.8684,480241.0
2018-03-13 15:00:00,66.5,66.55,66.38,66.41,369400.0,52.8684,52.9081,52.773,52.7968,369400.0
2018-03-13 15:30:00,66.42,66.47,66.34,66.46,670642.0,52.8048,52.8445,52.7412,52.8366,670642.0
2018-03-14 09:30:00,67.01,67.04,66.8,66.82,332109.0,53.2738,53.2977,53.1069,53.1228,332109.0
2018-03-14 10:00:00,66.82,66.87,66.65,66.74,464089.0,53.1228,53.1625,52.9876,53.0592,464089.0
2018-03-14 10:30:00,66.74,66.8,66.64,66.65,383185.0,53.0592,53.1069,52.9797,52.9876,383185.0
2018-03-14 11:00:00,66.66,66.7,66.49,66.59,689393.0,52.9956,53.0274,52.8604,52.9399,689393.0
2018-03-14 11:30:00,66.59,66.65,66.41,66.5,674636.0,52.9399,52.9876,52.7968,52.8684,674636.0
2018-03-14 12:00:00,66.51,66.64,66.46,66.58,381766.0,52.8763,52.9797,52.8366,52.932,381766.0
2018-03-14 12:30:00,66.57,66.68,66.57,66.6,382505.0,52.924,53.0115,52.924,52.9479,382505.0
2018-03-14 13:00:00,66.6,66.65,66.53,66.61,310323.0,52.9479,52.9876,52.8922,52.9558,310323.0
2018-03-14 13:30:00,66.61,66.8,66.61,66.75,278063.0,52.9558,53.1069,52.9558,53.0671,278063.0
2018-03-14 14:00:00,66.75,66.76,66.66,66.7,360187.0,53.0671,53.0751,52.9956,53.0274,360187.0
2018-03-14 14:30:00,66.7,66.74,66.54,66.67,450776.0,53.0274,53.0592,52.9002,53.0035,450776.0
2018-03-14 15:00:00,66.67,66.68,66.55,66.62,515562.0,53.0035,53.0115,52.9081,52.9638,515562.0
2018-03-14 15:30:00,66.61,66.68,66.58,66.65,950335.0,52.9558,53.0115,52.932,52.9876,950335.0
2018-03-15 09:30:00,66.67,66.7,66.55,66.63,505776.0,53.0035,53.0274,52.9081,52.9717,505776.0
2018-03-15 10:00:00,66.63,66.71,66.59,66.68,382466.0,52.9717,53.0353,52.9399,53.0115,382466.0
2018-03-15 10:30:00,66.68,66.8,66.68,66.78,324880.0,53.0115,53.1069,53.0115,53.091,324880.0
2018-03-15 11:00:00,66.78,66.91,66.78,66.86,490300.0,53.091,53.1943,53.091,53.1546,490300.0
2018-03-15 11:30:00,66.86,66.88,66.71,66.77,440441.0,53.1546,53.1705,53.0353,53.083,440441.0
2018-03-15 12:00:00,66.77,66.82,66.73,66.74,365401.0,53.083,53.1228,53.0512,53.0592,365401.0
2018-03-15 12:30:00,66.73,66.74,66.65,66.69,400364.0,53.0512,53.0592,52.9876,53.0194,400364.0
2018-03-15 13:00:00,66.69,66.71,66.63,66.69,183099.0,53.0194,53.0353,52.9717,53.0194,183099.0
2018-03-15 13:30:00,66.69,66.71,66.57,66.58,3417606.0,53.0194,53.0353,52.924,52.932,3417606.0
2018-03-15 14:00:00,66.57,66.61,66.53,66.56,1225377.0,52.924,52.9558,52.8922,52.9161,1225377.0
2018-03-15 14:30:00,66.56,66.59,66.51,66.58,559428.0,52.9161,52.9399,52.8763,52.932,559428.0
2018-03-15 15:00:00,66.58,66.64,66.55,66.64,349508.0,52.932,52.9797,52.9081,52.9797,349508.0
2018-03-15 15:30:00,66.64,66.7,66.59,66.61,1487696.0,52.9797,53.0274,52.9399,52.9558,1487696.0
2018-03-16 09:30:00,66.47,66.57,66.4,66.53,572849.0,52.8445,52.924,52.7889,52.8922,572849.0
2018-03-16 10:00:00,66.53,66.65,66.48,66.64,273690.0,52.8922,52.9876,52.8525,52.9797,273690.0
2018-03-16 10:30:00,66.65,66.69,66.57,66.59,311430.0,52.9876,53.0194,52.924,52.9399,311430.0
2018-03-16 11:00:00,66.59,66.62,66.51,66.59,225539.0,52.9399,52.9638,52.8763,52.9399,225539.0
2018-03-16 11:30:00,66.59,66.62,66.54,66.54,191320.0,52.9399,52.9638,52.9002,52.9002,191320.0
2018-03-16 12:00:00,66.55,66.62,66.53,66.53,271386.0,52.9081,52.9638,52.8922,52.8922,271386.0
2018-03-16 12:30:00,66.52,66.6,66.48,66.57,303197.0,52.8843,52.9479,52.8525,52.924,303197.0
2018-03-16 13:00:00,66.57,66.59,66.43,66.45,412652.0,52.924,52.9399,52.8127,52.8286,412652.0
2018-03-16 13:30:00,66.44,66.48,66.42,66.46,205523.0,52.8207,52.8525,52.8048,52.8366,205523.0
2018-03-16 14:00:00,66.47,66.52,66.44,66.51,298325.0,52.8445,52.8843,52.8207,52.8763,298325.0
2018-03-16 14:30:00,66.51,66.54,66.48,66.52,310192.0,52.8763,52.9002,52.8525,52.8843,310192.0
2018-03-16 15:00:00,66.52,66.55,66.49,66.54,414332.0,52.8843,52.9081,52.8604,52.9002,414332.0
2018-03-16 15:30:00,66.54,66.59,66.5,66.5,1257275.0,52.9002,52.9399,52.8684,52.8684,1257275.0
2018-03-19 09:30:00,66.26,66.28,66.17,66.27,289660.0,52.6776,52.6935,52.606,52.6855,289660.0
2018-03-19 10:00:00,66.27,66.28,66.13,66.24,259447.0,52.6855,52.6935,52.5742,52.6617,259447.0
2018-03-19 10:30:00,66.23,66.26,66.06,66.11,201135.0,52.6537,52.6776,52.5186,52.5583,201135.0
2018-03-19 11:00:00,66.11,66.14,66.02,66.1,304223.0,52.5583,52.5822,52.4868,52.5504,304223.0
2018-03-19 11:30:00,66.1,66.1,65.88,65.91,291270.0,52.5504,52.5504,52.3755,52.3993,291270.0
2018-03-19 12:00:00,65.92,65.99,65.84,65.92,414743.0,52.4073,52.4629,52.3437,52.4073,414743.0
2018-03-19 12:30:00,65.92,65.95,65.8,65.86,431766.0,52.4073,52.4311,52.3119,52.3596,431766.0
2018-03-19 13:00:00,65.86,65.89,65.71,65.75,342235.0,52.3596,52.3834,52.2403,52.2721,342235.0
2018-03-19 13:30:00,65.75,65.9,65.71,65.89,568713.0,52.2721,52.3914,52.2403,52.3834,568713.0
2018-03-19 14:00:00,65.88,65.93,65.74,65.8,418559.0,52.3755,52.4152,52.2642,52.3119,418559.0
2018-03-19 14:30:00,65.8,65.86,65.65,65.82,235010.0,52.3119,52.3596,52.1926,52.3278,235010.0
2018-03-19 15:00:00,65.82,65.94,65.73,65.88,797584.0,52.3278,52.4232,52.2562,52.3755,797584.0
2018-03-19 15:30:00,65.88,66.0,65.84,65.98,436600.0,52.3755,52.4709,52.3437,52.455,436600.0
2018-03-20 09:30:00,65.92,66.05,65.88,65.89,387883.0,52.4073,52.5106,52.3755,52.3834,387883.0
2018-03-20 10:00:00,65.89,65.97,65.84,65.96,402290.0,52.3834,52.447,52.3437,52.4391,402290.0
2018-03-20 10:30:00,65.97,66.04,65.96,66.03,521257.0,52.447,52.5027,52.4391,52.4947,521257.0
2018-03-20 11:00:00,66.03,66.12,66.0,66.12,509097.0,52.4947,52.5663,52.4709,52.5663,509097.0
2018-03-20 11:30:00,66.12,66.13,65.94,66.0,147066.0,52.5663,52.5742,52.4232,52.4709,147066.0
2018-03-20 12:00:00,66.0,66.1,65.96,66.05,200722.0,52.4709,52.5504,52.4391,52.5106,200722.0
2018-03-20 12:30:00,66.03,66.04,65.91,65.94,194694.0,52.4947,52.5027,52.3993,52.4232,194694.0
2018-03-20 13:00:00,65.93,65.99,65.93,65.97,108059.0,52.4152,52.4629,52.4152,52.447,108059.0
2018-03-20 13:30:00,65.96,65.99,65.93,65.97,150301.0,52.4391,52.4629,52.4152,52.447,150301.0
2018-03-20 14:00:00,65.97,66.02,65.92,66.01,181069.0,52.447,52.4868,52.4073,52.4788,181069.0
2018-03-20 14:30:00,66.02,66.1,66.01,66.05,446924.0,52.4868,52.5504,52.4788,52.5106,446924.0
2018-03-20 15:00:00,66.06,66.13,66.05,66.09,273046.0,52.5186,52.5742,52.5106,52.5424,273046.0
2018-03-20 15:30:00,66.09,66.11,65.98,65.99,677460.0,52.5424,52.5583,52.455,52.4629,677460.0
2018-03-21 09:30:00,65.93,65.97,65.85,65.89,302617.0,52.4152,52.447,52.3516,52.3834,302617.0
2018-03-21 10:00:00,65.86,65.91,65.83,65.86,187543.0,52.3596,52.3993,52.3357,52.3596,187543.0
2018-03-21 10:30:00,65.87,65.94,65.84,65.89,252834.0,52.3675,52.4232,52.3437,52.3834,252834.0
2018-03-21 11:00:00,65.89,65.97,65.83,65.97,167469.0,52.3834,52.447,52.3357,52.447,167469.0
2018-03-21 11:30:00,65.98,66.08,65.96,66.02,288504.0,52.455,52.5345,52.4391,52.4868,288504.0
2018-03-21 12:00:00,66.02,66.04,65.97,65.99,259587.0,52.4868,52.5027,52.447,52.4629,259587.0
2018-03-21 12:30:00,65.99,66.06,65.98,66.05,399429.0,52.4629,52.5186,52.455,52.5106,399429.0
2018-03-21 13:00:00,66.06,66.06,65.93,65.98,243608.0,52.5186,52.5186,52.4152,52.455,243608.0
2018-03-21 13:30:00,65.98,66.09,65.95,66.08,188018.0,52.455,52.5424,52.4311,52.5345,188018.0
2018-03-21 14:00:00,66.09,66.36,65.94,66.11,550661.0,52.5424,52.7571,52.4232,52.5583,550661.0
2018-03-21 14:30:00,66.11,66.12,65.87,66.04,816288.0,52.5583,52.5663,52.3675,52.5027,816288.0
2018-03-21 15:00:00,66.03,66.29,66.03,66.11,656161.0,52.4947,52.7014,52.4947,52.5583,656161.0
2018-03-21 15:30:00,66.11,66.23,66.07,66.1,596134.0,52.5583,52.6537,52.5265,52.5504,596134.0
2018-03-22 09:30:00,65.46,65.54,65.31,65.45,533973.0,52.0416,52.1052,51.9223,52.0336,533973.0
2018-03-22 10:00:00,65.44,65.59,65.4,65.41,576972.0,52.0257,52.1449,51.9939,52.0018,576972.0
2018-03-22 10:30:00,65.41,65.41,65.15,65.22,505055.0,52.0018,52.0018,51.7951,51.8508,505055.0
2018-03-22 11:00:00,65.22,65.3,65.12,65.18,1254427.0,51.8508,51.9144,51.7713,51.819,1254427.0
2018-03-22 11:30:00,65.19,65.22,65.01,65.07,335267.0,51.8269,51.8508,51.6838,51.7315,335267.0
2018-03-22 12:00:00,65.07,65.36,64.99,65.36,1173031.0,51.7315,51.9621,51.6679,51.9621,1173031.0
2018-03-22 12:30:00,65.36,65.46,65.29,65.31,944547.0,51.9621,52.0416,51.9064,51.9223,944547.0
2018-03-22 13:00:00,65.29,65.4,65.18,65.4,568304.0,51.9064,51.9939,51.819,51.9939,568304.0
2018-03-22 13:30:00,65.42,65.49,65.36,65.4,1055354.0,52.0098,52.0654,51.9621,51.9939,1055354.0
2018-03-22 14:00:00,65.41,65.43,65.23,65.23,435082.0,52.0018,52.0177,51.8587,51.8587,435082.0
2018-03-22 14:30:00,65.23,65.32,65.15,65.17,573428.0,51.8587,51.9303,51.7951,51.811,573428.0
2018-03-22 15:00:00,65.17,65.29,65.07,65.11,774594.0,51.811,51.9064,51.7315,51.7633,774594.0
2018-03-22 15:30:00,65.1,65.13,64.88,64.88,1959025.0,51.7554,51.7792,51.5805,51.5805,1959025.0
2018-03-23 09:30:00,64.98,65.14,64.82,64.96,572983.0,51.66,51.7872,51.5328,51.6441,572983.0
2018-03-23 10:00:00,64.97,65.1,64.89,65.0,789163.0,51.652,51.7554,51.5884,51.6759,789163.0
2018-03-23 10:30:00,65.01,65.09,64.93,65.07,511756.0,51.6838,51.7474,51.6202,51.7315,511756.0
2018-03-23 11:00:00,65.07,65.1,64.88,64.91,303623.0,51.7315,51.7554,51.5805,51.6043,303623.0
2018-03-23 11:30:00,64.91,64.97,64.64,64.64,744805.0,51.6043,51.652,51.3897,51.3897,744805.0
2018-03-23 12:00:00,64.64,64.92,64.63,64.87,313073.0,51.3897,51.6123,51.3817,51.5725,313073.0
2018-03-23 12:30:00,64.87,64.88,64.64,64.69,208530.0,51.5725,51.5805,51.3897,51.4294,208530.0
2018-03-23 13:00:00,64.69,64.94,64.66,64.9,391055.0,51.4294,51.6282,51.4056,51.5964,391055.0
2018-03-23 13:30:00,64.91,65.01,64.83,64.97,260676.0,51.6043,51.6838,51.5407,51.652,260676.0
2018-03-23 14:00:00,64.97,65.01,64.72,64.77,677437.0,51.652,51.6838,51.4533,51.493,677437.0
2018-03-23 14:30:00,64.76,64.78,64.45,64.47,690659.0,51.4851,51.501,51.2386,51.2545,690659.0
2018-03-23 15:00:00,64.48,64.53,64.29,64.41,770699.0,51.2625,51.3022,51.1114,51.2068,770699.0
2018-03-23 15:30:00,64.41,64.42,64.17,64.17,1333389.0,51.2068,51.2148,51.016,51.016,1333389.0
2018-03-26 09:30:00,65.14,65.28,65.05,65.07,698238.0,51.7872,51.8985,51.7156,51.7315,698238.0
2018-03-26 10:00:00,65.06,65.12,64.83,64.84,239362.0,51.7236,51.7713,51.5407,51.5487,239362.0
2018-03-26 10:30:00,64.82,64.92,64.64,64.7,735801.0,51.5328,51.6123,51.3897,51.4374,735801.0
2018-03-26 11:00:00,64.7,64.8,64.52,64.69,575388.0,51.4374,51.5169,51.2943,51.4294,575388.0
2018-03-26 11:30:00,64.68,64.79,64.63,64.75,801314.0,51.4215,51.5089,51.3817,51.4771,801314.0
2018-03-26 12:00:00,64.74,64.93,64.67,64.89,416250.0,51.4692,51.6202,51.4135,51.5884,416250.0
2018-03-26 12:30:00,64.89,64.98,64.78,64.81,560859.0,51.5884,51.66,51.501,51.5248,560859.0
2018-03-26 13:00:00,64.81,65.01,64.81,64.94,216789.0,51.5248,51.6838,51.5248,51.6282,216789.0
2018-03-26 13:30:00,64.95,64.97,64.86,64.93,309244.0,51.6361,51.652,51.5646,51.6202,309244.0
2018-03-26 14:00:00,64.94,65.18,64.93,65.16,635471.0,51.6282,51.819,51.6202,51.8031,635471.0
2018-03-26 14:30:00,65.18,65.22,65.09,65.13,469658.0,51.819,51.8508,51.7474,51.7792,469658.0
2018-03-26 15:00:00,65.14,65.28,65.13,65.28,588492.0,51.7872,51.8985,51.7792,51.8985,588492.0
2018-03-26 15:30:00,65.28,65.37,65.24,65.33,596407.0,51.8985,51.97,51.8667,51.9382,596407.0
2018-03-27 09:30:00,65.69,65.7,65.42,65.53,686606.0,52.2244,52.2324,52.0098,52.0972,686606.0
2018-03-27 10:00:00,65.53,65.6,65.39,65.45,729960.0,52.0972,52.1529,51.9859,52.0336,729960.0
2018-03-27 10:30:00,65.45,65.52,65.33,65.41,1243166.0,52.0336,52.0893,51.9382,52.0018,1243166.0
2018-03-27 11:00:00,65.41,65.52,65.33,65.52,405945.0,52.0018,52.0893,51.9382,52.0893,405945.0
2018-03-27 11:30:00,65.52,65.72,65.51,65.69,389578.0,52.0893,52.2483,52.0813,52.2244,389578.0
2018-03-27 12:00:00,65.68,65.73,65.59,65.61,224018.0,52.2165,52.2562,52.1449,52.1608,224018.0
2018-03-27 12:30:00,65.6,65.69,65.54,65.65,537272.0,52.1529,52.2244,52.1052,52.1926,537272.0
2018-03-27 13:00:00,65.66,65.72,65.55,65.56,257547.0,52.2006,52.2483,52.1131,52.1211,257547.0
2018-03-27 13:30:00,65.56,65.59,65.36,65.46,312663.0,52.1211,52.1449,51.9621,52.0416,312663.0
2018-03-27 14:00:00,65.46,65.5,65.3,65.31,458612.0,52.0416,52.0734,51.9144,51.9223,458612.0
2018-03-27 14:30:00,65.3,65.43,65.18,65.19,859450.0,51.9144,52.0177,51.819,51.8269,859450.0
2018-03-27 15:00:00,65.18,65.2,64.83,64.85,1092239.0,51.819,51.8349,51.5407,51.5566,1092239.0
2018-03-27 15:30:00,64.85,64.91,64.62,64.82,2557543.0,51.5566,51.6043,51.3738,51.5328,2557543.0
2018-03-28 09:30:00,65.26,65.3,64.97,65.24,732581.0,51.8826,51.9144,51.652,51.8667,732581.0
2018-03-28 10:00:00,65.24,65.36,65.14,65.2,846608.0,51.8667,51.9621,51.7872,51.8349,846608.0
2018-03-28 10:30:00,65.23,65.27,64.96,65.13,711127.0,51.8587,51.8905,51.6441,51.7792,711127.0
2018-03-28 11:00:00,65.13,65.32,65.13,65.22,1650982.0,51.7792,51.9303,51.7792,51.8508,1650982.0
2018-03-28 11:30:00,65.23,65.49,65.18,65.39,1381192.0,51.8587,52.0654,51.819,51.9859,1381192.0
2018-03-28 12:00:00,65.41,65.66,65.36,65.52,883020.0,52.0018,52.2006,51.9621,52.0893,883020.0
2018-03-28 12:30:00,65.53,65.65,65.37,65.39,354327.0,52.0972,52.1926,51.97,51.9859,354327.0
2018-03-28 13:00:00,65.36,65.49,65.28,65.45,536509.0,51.9621,52.0654,51.8985,52.0336,536509.0
2018-03-28 13:30:00,65.45,65.52,65.32,65.42,319892.0,52.0336,52.0893,51.9303,52.0098,319892.0
2018-03-28 14:00:00,65.43,65.47,65.27,65.28,352783.0,52.0177,52.0495,51.8905,51.8985,352783.0
2018-03-28 14:30:00,65.28,65.45,65.26,65.3,404832.0,51.8985,52.0336,51.8826,51.9144,404832.0
2018-03-28 15:00:00,65.3,65.32,65.13,65.29,526407.0,51.9144,51.9303,51.7792,51.9064,526407.0
2018-03-28 15:30:00,65.29,65.37,65.15,65.16,1622877.0,51.9064,51.97,51.7951,51.8031,1622877.0
2018-03-29 09:30:00,65.65,65.77,65.51,65.55,670871.0,52.1926,52.288,52.0813,52.1131,670871.0
2018-03-29 10:00:00,65.55,65.65,65.48,65.64,1197769.0,52.1131,52.1926,52.0575,52.1847,1197769.0
2018-03-29 10:30:00,65.64,65.79,65.62,65.76,1337981.0,52.1847,52.3039,52.1688,52.2801,1337981.0
2018-03-29 11:00:00,65.77,65.83,65.62,65.63,1583955.0,52.288,52.3357,52.1688,52.1767,1583955.0
2018-03-29 11:30:00,65.63,65.63,65.5,65.62,1797853.0,52.1767,52.1767,52.0734,52.1688,1797853.0
2018-03-29 12:00:00,65.62,65.65,65.52,65.63,2439251.0,52.1688,52.1926,52.0893,52.1767,2439251.0
2018-03-29 12:30:00,65.63,65.68,65.58,65.66,1851323.0,52.1767,52.2165,52.137,52.2006,1851323.0
2018-03-29 13:00:00,65.67,65.73,65.6,65.73,400608.0,52.2085,52.2562,52.1529,52.2562,400608.0
2018-03-29 13:30:00,65.73,65.84,65.69,65.81,293785.0,52.2562,52.3437,52.2244,52.3198,293785.0
2018-03-29 14:00:00,65.81,65.92,65.76,65.86,2056461.0,52.3198,52.4073,52.2801,52.3596,2056461.0
2018-03-29 14:30:00,65.85,65.99,65.83,65.93,758439.0,52.3516,52.4629,52.3357,52.4152,758439.0
2018-03-29 15:00:00,65.93,66.07,65.86,65.91,531330.0,52.4152,52.5265,52.3596,52.3993,531330.0
2018-03-29 15:30:00,65.91,65.95,65.79,65.82,4615299.0,52.3993,52.4311,52.3039,52.3278,4615299.0
2018-04-02 09:30:00,65.47,65.73,65.44,65.48,501806.0,52.0495,52.2562,52.0257,52.0575,501806.0
2018-04-02 10:00:00,65.48,65.48,65.27,65.29,516134.0,52.0575,52.0575,51.8905,51.9064,516134.0
2018-04-02 10:30:00,65.3,65.33,65.08,65.1,614922.0,51.9144,51.9382,51.7395,51.7554,614922.0
2018-04-02 11:00:00,65.07,65.08,64.94,65.03,1256183.0,51.7315,51.7395,51.6282,51.6997,1256183.0
2018-04-02 11:30:00,65.03,65.03,64.61,64.72,905366.0,51.6997,51.6997,51.3658,51.4533,905366.0
2018-04-02 12:00:00,64.72,64.82,64.61,64.79,545044.0,51.4533,51.5328,51.3658,51.5089,545044.0
2018-04-02 12:30:00,64.77,64.91,64.77,64.81,437957.0,51.493,51.6043,51.493,51.5248,437957.0
2018-04-02 13:00:00,64.81,64.85,64.6,64.61,361405.0,51.5248,51.5566,51.3579,51.3658,361405.0
2018-04-02 13:30:00,64.61,64.73,64.55,64.56,510834.0,51.3658,51.4612,51.3181,51.3261,510834.0
2018-04-02 14:00:00,64.55,64.68,64.47,64.58,876604.0,51.3181,51.4215,51.2545,51.342,876604.0
2018-04-02 14:30:00,64.56,64.67,64.46,64.63,468574.0,51.3261,51.4135,51.2466,51.3817,468574.0
2018-04-02 15:00:00,64.64,64.7,64.56,64.59,538532.0,51.3897,51.4374,51.3261,51.3499,538532.0
2018-04-02 15:30:00,64.59,64.89,64.52,64.83,1104642.0,51.3499,51.5884,51.2943,51.5407,1104642.0
2018-04-03 09:30:00,65.25,65.32,65.12,65.14,488966.0,51.8746,51.9303,51.7713,51.7872,488966.0
2018-04-03 10:00:00,65.14,65.16,64.91,65.04,638966.0,51.7872,51.8031,51.6043,51.7077,638966.0
2018-04-03 10:30:00,65.04,65.26,65.01,65.23,655498.0,51.7077,51.8826,51.6838,51.8587,655498.0
2018-04-03 11:00:00,65.23,65.33,65.16,65.18,554000.0,51.8587,51.9382,51.8031,51.819,554000.0
2018-04-03 11:30:00,65.17,65.2,64.95,64.95,436759.0,51.811,51.8349,51.6361,51.6361,436759.0
2018-04-03 12:00:00,64.95,65.08,64.94,64.99,685883.0,51.6361,51.7395,51.6282,51.6679,685883.0
2018-04-03 12:30:00,65.0,65.12,64.99,65.05,3694647.0,51.6759,51.7713,51.6679,51.7156,3694647.0
2018-04-03 13:00:00,65.05,65.18,64.98,65.15,711017.0,51.7156,51.819,51.66,51.7951,711017.0
2018-04-03 13:30:00,65.17,65.18,65.06,65.14,398316.0,51.811,51.819,51.7236,51.7872,398316.0
2018-04-03 14:00:00,65.14,65.16,65.02,65.05,571160.0,51.7872,51.8031,51.6918,51.7156,571160.0
2018-04-03 14:30:00,65.04,65.24,64.93,65.21,612446.0,51.7077,51.8667,51.6202,51.8428,612446.0
2018-04-03 15:00:00,65.18,65.41,65.17,65.4,696338.0,51.819,52.0018,51.811,51.9939,696338.0
2018-04-03 15:30:00,65.41,65.41,65.25,65.33,2348401.0,52.0018,52.0018,51.8746,51.9382,2348401.0
2018-04-04 09:30:00,64.57,64.85,64.5,64.84,934179.0,51.334,51.5566,51.2784,51.5487,934179.0
2018-04-04 10:00:00,64.82,64.9,64.75,64.82,895652.0,51.5328,51.5964,51.4771,51.5328,895652.0
2018-04-04 10:30:00,64.81,64.94,64.75,64.93,677903.0,51.5248,51.6282,51.4771,51.6202,677903.0
2018-04-04 11:00:00,64.92,65.03,64.8,64.97,593497.0,51.6123,51.6997,51.5169,51.652,593497.0
2018-04-04 11:30:00,64.98,65.03,64.89,64.99,1355334.0,51.66,51.6997,51.5884,51.6679,1355334.0
2018-04-04 12:00:00,64.99,65.17,64.96,65.13,1300821.0,51.6679,51.811,51.6441,51.7792,1300821.0
2018-04-04 12:30:00,65.14,65.19,65.09,65.14,657184.0,51.7872,51.8269,51.7474,51.7872,657184.0
2018-04-04 13:00:00,65.13,65.15,64.95,65.02,585165.0,51.7792,51.7951,51.6361,51.6918,585165.0
2018-04-04 13:30:00,65.02,65.1,64.99,65.05,815746.0,51.6918,51.7554,51.6679,51.7156,815746.0
2018-04-04 14:00:00,65.05,65.32,65.03,65.3,1016361.0,51.7156,51.9303,51.6997,51.9144,1016361.0
2018-04-04 14:30:00,65.31,65.35,65.19,65.31,1396094.0,51.9223,51.9541,51.8269,51.9223,1396094.0
2018-04-04 15:00:00,65.31,65.43,65.28,65.42,1367450.0,51.9223,52.0177,51.8985,52.0098,1367450.0
2018-04-04 15:30:00,65.42,65.54,65.41,65.51,2234080.0,52.0098,52.1052,52.0018,52.0813,2234080.0
2018-04-05 09:30:00,65.73,65.9,65.73,65.84,706324.0,52.2562,52.3914,52.2562,52.3437,706324.0
2018-04-05 10:00:00,65.85,65.9,65.79,65.85,321345.0,52.3516,52.3914,52.3039,52.3516,321345.0
2018-04-05 10:30:00,65.84,65.9,65.76,65.82,290553.0,52.3437,52.3914,52.2801,52.3278,290553.0
2018-04-05 11:00:00,65.83,66.0,65.83,65.98,399816.0,52.3357,52.4709,52.3357,52.455,399816.0
2018-04-05 11:30:00,65.98,66.07,65.94,66.07,187398.0,52.455,52.5265,52.4232,52.5265,187398.0
2018-04-05 12:00:00,66.06,66.08,65.98,66.01,265054.0,52.5186,52.5345,52.455,52.4788,265054.0
2018-04-05 12:30:00,66.01,66.05,65.97,66.05,173342.0,52.4788,52.5106,52.447,52.5106,173342.0
2018-04-05 13:00:00,66.05,66.08,65.86,65.88,661946.0,52.5106,52.5345,52.3596,52.3755,661946.0
2018-04-05 13:30:00,65.87,65.95,65.81,65.9,487595.0,52.3675,52.4311,52.3198,52.3914,487595.0
2018-04-05 14:00:00,65.91,65.97,65.86,65.89,360961.0,52.3993,52.447,52.3596,52.3834,360961.0
2018-04-05 14:30:00,65.88,66.05,65.88,66.03,345731.0,52.3755,52.5106,52.3755,52.4947,345731.0
2018-04-05 15:00:00,66.04,66.08,65.97,66.02,279445.0,52.5027,52.5345,52.447,52.4868,279445.0
2018-04-05 15:30:00,66.02,66.04,65.88,65.94,1149278.0,52.4868,52.5027,52.3755,52.4232,1149278.0
2018-04-06 09:30:00,65.9,66.1,65.83,66.04,503336.0,52.3914,52.5504,52.3357,52.5027,503336.0
2018-04-06 10:00:00,66.07,66.08,65.96,65.99,591110.0,52.5265,52.5345,52.4391,52.4629,591110.0
2018-04-06 10:30:00,65.99,66.03,65.78,65.81,612957.0,52.4629,52.4947,52.296,52.3198,612957.0
2018-04-06 11:00:00,65.8,65.8,65.68,65.74,754324.0,52.3119,52.3119,52.2165,52.2642,754324.0
2018-04-06 11:30:00,65.74,65.89,65.74,65.87,906251.0,52.2642,52.3834,52.2642,52.3675,906251.0
2018-04-06 12:00:00,65.86,65.89,65.68,65.68,396033.0,52.3596,52.3834,52.2165,52.2165,396033.0
2018-04-06 12:30:00,65.69,65.89,65.67,65.88,446664.0,52.2244,52.3834,52.2085,52.3755,446664.0
2018-04-06 13:00:00,65.88,65.88,65.73,65.85,373324.0,52.3755,52.3755,52.2562,52.3516,373324.0
2018-04-06 13:30:00,65.85,65.88,65.61,65.62,560218.0,52.3516,52.3755,52.1608,52.1688,560218.0
2018-04-06 14:00:00,65.6,65.68,65.5,65.51,746168.0,52.1529,52.2165,52.0734,52.0813,746168.0
2018-04-06 14:30:00,65.5,65.56,65.32,65.38,696307.0,52.0734,52.1211,51.9303,51.978,696307.0
2018-04-06 15:00:00,65.39,65.49,65.28,65.38,665797.0,51.9859,52.0654,51.8985,51.978,665797.0
2018-04-06 15:30:00,65.39,65.6,65.37,65.47,1096666.0,51.9859,52.1529,51.97,52.0495,1096666.0
2018-04-09 09:30:00,66.13,66.16,65.92,66.1,375986.0,52.5742,52.5981,52.4073,52.5504,375986.0
2018-04-09 10:00:00,66.1,66.17,66.02,66.17,203661.0,52.5504,52.606,52.4868,52.606,203661.0
2018-04-09 10:30:00,66.18,66.24,66.12,66.13,280416.0,52.614,52.6617,52.5663,52.5742,280416.0
2018-04-09 11:00:00,66.14,66.24,66.07,66.22,213594.0,52.5822,52.6617,52.5265,52.6458,213594.0
2018-04-09 11:30:00,66.23,66.39,66.23,66.39,184036.0,52.6537,52.7809,52.6537,52.7809,184036.0
2018-04-09 12:00:00,66.39,66.43,66.34,66.36,157299.0,52.7809,52.8127,52.7412,52.7571,157299.0
2018-04-09 12:30:00,66.35,66.4,66.32,66.34,224694.0,52.7491,52.7889,52.7253,52.7412,224694.0
2018-04-09 13:00:00,66.35,66.43,66.35,66.38,337043.0,52.7491,52.8127,52.7491,52.773,337043.0
2018-04-09 13:30:00,66.38,66.47,66.35,66.45,212281.0,52.773,52.8445,52.7491,52.8286,212281.0
2018-04-09 14:00:00,66.45,66.46,66.35,66.38,382713.0,52.8286,52.8366,52.7491,52.773,382713.0
2018-04-09 14:30:00,66.37,66.39,66.31,66.37,473575.0,52.765,52.7809,52.7173,52.765,473575.0
2018-04-09 15:00:00,66.36,66.37,66.19,66.22,481858.0,52.7571,52.765,52.6219,52.6458,481858.0
2018-04-09 15:30:00,66.23,66.26,66.0,66.02,927133.0,52.6537,52.6776,52.4709,52.4868,927133.0
2018-04-10 09:30:00,66.69,66.71,66.6,66.63,530316.0,53.0194,53.0353,52.9479,52.9717,530316.0
2018-04-10 10:00:00,66.63,66.79,66.61,66.71,502180.0,52.9717,53.0989,52.9558,53.0353,502180.0
2018-04-10 10:30:00,66.71,66.84,66.71,66.75,303602.0,53.0353,53.1387,53.0353,53.0671,303602.0
2018-04-10 11:00:00,66.75,66.81,66.69,66.71,365029.0,53.0671,53.1148,53.0194,53.0353,365029.0
2018-04-10 11:30:00,66.69,66.77,66.57,66.72,384424.0,53.0194,53.083,52.924,53.0433,384424.0
2018-04-10 12:00:00,66.73,66.74,66.52,66.59,422149.0,53.0512,53.0592,52.8843,52.9399,422149.0
2018-04-10 12:30:00,66.59,66.72,66.57,66.61,247077.0,52.9399,53.0433,52.924,52.9558,247077.0
2018-04-10 13:00:00,66.62,66.73,66.57,66.72,151480.0,52.9638,53.0512,52.924,53.0433,151480.0
2018-04-10 13:30:00,66.71,66.76,66.6,66.72,276157.0,53.0353,53.0751,52.9479,53.0433,276157.0
2018-04-10 14:00:00,66.71,66.78,66.68,66.7,275998.0,53.0353,53.091,53.0115,53.0274,275998.0
2018-04-10 14:30:00,66.71,66.82,66.64,66.82,569241.0,53.0353,53.1228,52.9797,53.1228,569241.0
2018-04-10 15:00:00,66.82,66.86,66.75,66.81,399547.0,53.1228,53.1546,53.0671,53.1148,399547.0
2018-04-10 15:30:00,66.81,66.81,66.73,66.76,1465701.0,53.1148,53.1148,53.0512,53.0751,1465701.0
2018-04-11 09:30:00,66.52,66.73,66.52,66.72,327707.0,52.8843,53.0512,52.8843,53.0433,327707.0
2018-04-11 10:00:00,66.72,66.77,66.66,66.75,342205.0,53.0433,53.083,52.9956,53.0671,342205.0
2018-04-11 10:30:00,66.75,66.79,66.65,66.65,165963.0,53.0671,53.0989,52.9876,52.9876,165963.0
2018-04-11 11:00:00,66.65,66.72,66.61,66.69,230094.0,52.9876,53.0433,52.9558,53.0194,230094.0
2018-04-11 11:30:00,66.7,66.8,66.68,66.75,218761.0,53.0274,53.1069,53.0115,53.0671,218761.0
2018-04-11 12:00:00,66.75,66.85,66.72,66.77,407462.0,53.0671,53.1466,53.0433,53.083,407462.0
2018-04-11 12:30:00,66.77,66.79,66.64,66.66,330922.0,53.083,53.0989,52.9797,52.9956,330922.0
2018-04-11 13:00:00,66.66,66.71,66.62,66.65,234246.0,52.9956,53.0353,52.9638,52.9876,234246.0
2018-04-11 13:30:00,66.66,66.68,66.61,66.66,228383.0,52.9956,53.0115,52.9558,52.9956,228383.0
2018-04-11 14:00:00,66.66,66.7,66.48,66.57,261171.0,52.9956,53.0274,52.8525,52.924,261171.0
2018-04-11 14:30:00,66.57,66.66,66.53,66.57,238169.0,52.924,52.9956,52.8922,52.924,238169.0
2018-04-11 15:00:00,66.58,66.59,66.45,66.5,264213.0,52.932,52.9399,52.8286,52.8684,264213.0
2018-04-11 15:30:00,66.49,66.55,66.43,66.48,360306.0,52.8604,52.9081,52.8127,52.8525,360306.0
2018-04-12 09:30:00,66.57,66.67,66.52,66.64,1024800.0,52.924,53.0035,52.8843,52.9797,1024800.0
2018-04-12 10:00:00,66.65,66.73,66.62,66.66,272856.0,52.9876,53.0512,52.9638,52.9956,272856.0
2018-04-12 10:30:00,66.65,66.71,66.63,66.64,244137.0,52.9876,53.0353,52.9717,52.9797,244137.0
2018-04-12 11:00:00,66.63,66.73,66.62,66.71,257464.0,52.9717,53.0512,52.9638,53.0353,257464.0
2018-04-12 11:30:00,66.7,66.75,66.63,66.67,323265.0,53.0274,53.0671,52.9717,53.0035,323265.0
2018-04-12 12:00:00,66.68,66.71,66.63,66.69,201316.0,53.0115,53.0353,52.9717,53.0194,201316.0
2018-04-12 12:30:00,66.69,66.78,66.67,66.78,277756.0,53.0194,53.091,53.0035,53.091,277756.0
2018-04-12 13:00:00,66.76,66.79,66.62,66.64,274741.0,53.0751,53.0989,52.9638,52.9797,274741.0
2018-04-12 13:30:00,66.63,66.75,66.61,66.67,259332.0,52.9717,53.0671,52.9558,53.0035,259332.0
2018-04-12 14:00:00,66.68,66.79,66.67,66.77,376169.0,53.0115,53.0989,53.0035,53.083,376169.0
2018-04-12 14:30:00,66.77,66.78,66.7,66.76,232206.0,53.083,53.091,53.0274,53.0751,232206.0
2018-04-12 15:00:00,66.77,66.84,66.71,66.82,207115.0,53.083,53.1387,53.0353,53.1228,207115.0
2018-04-12 15:30:00,66.82,66.83,66.71,66.76,484347.0,53.1228,53.1307,53.0353,53.0751,484347.0
2018-04-13 09:30:00,66.98,66.99,66.86,66.87,306778.0,53.25,53.2579,53.1546,53.1625,306778.0
2018-04-13 10:00:00,66.87,66.94,66.72,66.75,322274.0,53.1625,53.2182,53.0433,53.0671,322274.0
2018-04-13 10:30:00,66.74,66.82,66.69,66.7,300645.0,53.0592,53.1228,53.0194,53.0274,300645.0
2018-04-13 11:00:00,66.7,66.8,66.65,66.79,392768.0,53.0274,53.1069,52.9876,53.0989,392768.0
2018-04-13 11:30:00,66.8,66.82,66.73,66.8,203838.0,53.1069,53.1228,53.0512,53.1069,203838.0
2018-04-13 12:00:00,66.8,66.85,66.73,66.84,170244.0,53.1069,53.1466,53.0512,53.1387,170244.0
2018-04-13 12:30:00,66.84,66.85,66.76,66.84,220418.0,53.1387,53.1466,53.0751,53.1387,220418.0
2018-04-13 13:00:00,66.84,66.89,66.82,66.89,225023.0,53.1387,53.1784,53.1228,53.1784,225023.0
2018-04-13 13:30:00,66.89,66.89,66.82,66.83,150411.0,53.1784,53.1784,53.1228,53.1307,150411.0
2018-04-13 14:00:00,66.83,66.84,66.76,66.79,363535.0,53.1307,53.1387,53.0751,53.0989,363535.0
2018-04-13 14:30:00,66.79,66.84,66.73,66.75,455764.0,53.0989,53.1387,53.0512,53.0671,455764.0
2018-04-13 15:00:00,66.75,66.75,66.6,66.63,695498.0,53.0671,53.0671,52.9479,52.9717,695498.0
2018-04-13 15:30:00,66.62,66.82,66.61,66.81,1620454.0,52.9638,53.1228,52.9558,53.1148,1620454.0
2018-04-16 09:30:00,67.05,67.06,66.85,66.91,326694.0,53.3056,53.3136,53.1466,53.1943,326694.0
2018-04-16 10:00:00,66.91,66.97,66.84,66.97,217429.0,53.1943,53.242,53.1387,53.242,217429.0
2018-04-16 10:30:00,66.97,66.99,66.86,66.86,510085.0,53.242,53.2579,53.1546,53.1546,510085.0
2018-04-16 11:00:00,66.87,66.92,66.81,66.87,644025.0,53.1625,53.2023,53.1148,53.1625,644025.0
2018-04-16 11:30:00,66.87,66.88,66.82,66.88,218581.0,53.1625,53.1705,53.1228,53.1705,218581.0
2018-04-16 12:00:00,66.89,66.93,66.88,66.9,175447.0,53.1784,53.2102,53.1705,53.1864,175447.0
2018-04-16 12:30:00,66.9,67.0,66.87,66.99,121549.0,53.1864,53.2659,53.1625,53.2579,121549.0
2018-04-16 13:00:00,66.99,67.03,66.97,66.98,285560.0,53.2579,53.2897,53.242,53.25,285560.0
2018-04-16 13:30:00,66.98,67.01,66.97,66.98,157321.0,53.25,53.2738,53.242,53.25,157321.0
2018-04-16 14:00:00,66.98,66.99,66.88,66.92,301027.0,53.25,53.2579,53.1705,53.2023,301027.0
2018-04-16 14:30:00,66.92,66.97,66.9,66.94,347512.0,53.2023,53.242,53.1864,53.2182,347512.0
2018-04-16 15:00:00,66.95,66.98,66.88,66.91,259721.0,53.2261,53.25,53.1705,53.1943,259721.0
2018-04-16 15:30:00,66.91,66.97,66.89,66.91,1260225.0,53.1943,53.242,53.1784,53.1943,1260225.0
2018-04-17 09:30:00,67.1,67.13,67.01,67.08,524980.0,53.3454,53.3692,53.2738,53.3295,524980.0
2018-04-17 10:00:00,67.09,67.2,67.08,67.18,379161.0,53.3374,53.4249,53.3295,53.409,379161.0
2018-04-17 10:30:00,67.18,67.25,67.16,67.24,528369.0,53.409,53.4647,53.3931,53.4567,528369.0
2018-04-17 11:00:00,67.24,67.33,67.23,67.26,620941.0,53.4567,53.5283,53.4488,53.4726,620941.0
2018-04-17 11:30:00,67.26,67.27,67.18,67.19,439332.0,53.4726,53.4806,53.409,53.417,439332.0
2018-04-17 12:00:00,67.19,67.27,67.17,67.27,229742.0,53.417,53.4806,53.4011,53.4806,229742.0
2018-04-17 12:30:00,67.26,67.28,67.21,67.28,273557.0,53.4726,53.4885,53.4329,53.4885,273557.0
2018-04-17 13:00:00,67.28,67.33,67.25,67.28,347527.0,53.4885,53.5283,53.4647,53.4885,347527.0
2018-04-17 13:30:00,67.28,67.3,67.25,67.29,222627.0,53.4885,53.5044,53.4647,53.4965,222627.0
2018-04-17 14:00:00,67.29,67.33,67.27,67.29,667545.0,53.4965,53.5283,53.4806,53.4965,667545.0
2018-04-17 14:30:00,67.29,67.31,67.25,67.28,367069.0,53.4965,53.5124,53.4647,53.4885,367069.0
2018-04-17 15:00:00,67.28,67.37,67.26,67.36,330003.0,53.4885,53.5601,53.4726,53.5521,330003.0
2018-04-17 15:30:00,67.36,67.37,67.25,67.28,611728.0,53.5521,53.5601,53.4647,53.4885,611728.0
2018-04-18 09:30:00,67.56,67.63,67.48,67.53,513795.0,53.7111,53.7668,53.6475,53.6873,513795.0
2018-04-18 10:00:00,67.53,67.57,67.47,67.56,284272.0,53.6873,53.7191,53.6396,53.7111,284272.0
2018-04-18 10:30:00,67.56,67.64,67.56,67.61,628584.0,53.7111,53.7747,53.7111,53.7509,628584.0
2018-04-18 11:00:00,67.61,67.68,67.6,67.66,486476.0,53.7509,53.8065,53.7429,53.7906,486476.0
2018-04-18 11:30:00,67.66,67.67,67.56,67.6,200450.0,53.7906,53.7986,53.7111,53.7429,200450.0
2018-04-18 12:00:00,67.6,67.62,67.58,67.61,195209.0,53.7429,53.7588,53.727,53.7509,195209.0
2018-04-18 12:30:00,67.6,67.63,67.56,67.62,672158.0,53.7429,53.7668,53.7111,53.7588,672158.0
2018-04-18 13:00:00,67.62,67.67,67.61,67.64,294420.0,53.7588,53.7986,53.7509,53.7747,294420.0
2018-04-18 13:30:00,67.64,67.66,67.59,67.6,162288.0,53.7747,53.7906,53.735,53.7429,162288.0
2018-04-18 14:00:00,67.6,67.67,67.57,67.66,207371.0,53.7429,53.7986,53.7191,53.7906,207371.0
2018-04-18 14:30:00,67.66,67.67,67.62,67.62,306364.0,53.7906,53.7986,53.7588,53.7588,306364.0
2018-04-18 15:00:00,67.63,67.65,67.61,67.63,216286.0,53.7668,53.7827,53.7509,53.7668,216286.0
2018-04-18 15:30:00,67.64,67.64,67.57,67.6,771674.0,53.7747,53.7747,53.7191,53.7429,771674.0
2018-04-19 09:30:00,67.56,67.59,67.48,67.51,290021.0,53.7111,53.735,53.6475,53.6714,290021.0
2018-04-19 10:00:00,67.5,67.59,67.44,67.58,255314.0,53.6634,53.735,53.6157,53.727,255314.0
2018-04-19 10:30:00,67.58,67.63,67.48,67.5,387476.0,53.727,53.7668,53.6475,53.6634,387476.0
2018-04-19 11:00:00,67.5,67.5,67.42,67.49,346405.0,53.6634,53.6634,53.5998,53.6555,346405.0
2018-04-19 11:30:00,67.48,67.49,67.3,67.31,249288.0,53.6475,53.6555,53.5044,53.5124,249288.0
2018-04-19 12:00:00,67.3,67.31,67.22,67.24,264937.0,53.5044,53.5124,53.4408,53.4567,264937.0
2018-04-19 12:30:00,67.25,67.32,67.24,67.26,323783.0,53.4647,53.5203,53.4567,53.4726,323783.0
2018-04-19 13:00:00,67.25,67.26,67.16,67.17,504116.0,53.4647,53.4726,53.3931,53.4011,504116.0
2018-04-19 13:30:00,67.17,67.28,67.16,67.25,528643.0,53.4011,53.4885,53.3931,53.4647,528643.0
2018-04-19 14:00:00,67.24,67.26,67.18,67.21,355928.0,53.4567,53.4726,53.409,53.4329,355928.0
2018-04-19 14:30:00,67.21,67.26,67.19,67.26,401856.0,53.4329,53.4726,53.417,53.4726,401856.0
2018-04-19 15:00:00,67.26,67.31,67.24,67.27,265778.0,53.4726,53.5124,53.4567,53.4806,265778.0
2018-04-19 15:30:00,67.27,67.4,67.26,67.35,1040833.0,53.4806,53.5839,53.4726,53.5442,1040833.0
2018-04-20 09:30:00,67.1,67.14,67.02,67.04,578150.0,53.3454,53.3772,53.2818,53.2977,578150.0
2018-04-20 10:00:00,67.05,67.06,66.93,67.01,563074.0,53.3056,53.3136,53.2102,53.2738,563074.0
2018-04-20 10:30:00,67.02,67.08,66.96,67.05,370173.0,53.2818,53.3295,53.2341,53.3056,370173.0
2018-04-20 11:00:00,67.04,67.07,66.94,67.02,386236.0,53.2977,53.3215,53.2182,53.2818,386236.0
2018-04-20 11:30:00,67.02,67.15,67.01,67.08,232320.0,53.2818,53.3852,53.2738,53.3295,232320.0
2018-04-20 12:00:00,67.08,67.13,67.01,67.03,208230.0,53.3295,53.3692,53.2738,53.2897,208230.0
2018-04-20 12:30:00,67.02,67.06,66.99,67.05,170831.0,53.2818,53.3136,53.2579,53.3056,170831.0
2018-04-20 13:00:00,67.03,67.12,67.01,67.11,497585.0,53.2897,53.3613,53.2738,53.3533,497585.0
2018-04-20 13:30:00,67.11,67.15,67.08,67.1,351999.0,53.3533,53.3852,53.3295,53.3454,351999.0
2018-04-20 14:00:00,67.09,67.11,67.05,67.08,569895.0,53.3374,53.3533,53.3056,53.3295,569895.0
2018-04-20 14:30:00,67.09,67.1,67.02,67.02,418971.0,53.3374,53.3454,53.2818,53.2818,418971.0
2018-04-20 15:00:00,67.03,67.03,66.93,66.97,535887.0,53.2897,53.2897,53.2102,53.242,535887.0
2018-04-20 15:30:00,66.97,67.03,66.94,67.02,782531.0,53.242,53.2897,53.2182,53.2818,782531.0
2018-04-23 09:30:00,66.98,66.99,66.8,66.89,438758.0,53.25,53.2579,53.1069,53.1784,438758.0
2018-04-23 10:00:00,66.89,66.98,66.83,66.96,651637.0,53.1784,53.25,53.1307,53.2341,651637.0
2018-04-23 10:30:00,66.97,66.99,66.91,66.91,555457.0,53.242,53.2579,53.1943,53.1943,555457.0
2018-04-23 11:00:00,66.92,67.03,66.89,67.03,253716.0,53.2023,53.2897,53.1784,53.2897,253716.0
2018-04-23 11:30:00,67.02,67.05,66.96,67.01,378109.0,53.2818,53.3056,53.2341,53.2738,378109.0
2018-04-23 12:00:00,67.01,67.04,66.95,66.97,112310.0,53.2738,53.2977,53.2261,53.242,112310.0
2018-04-23 12:30:00,66.97,66.99,66.91,66.95,209726.0,53.242,53.2579,53.1943,53.2261,209726.0
2018-04-23 13:00:00,66.94,66.95,66.89,66.91,96228.0,53.2182,53.2261,53.1784,53.1943,96228.0
2018-04-23 13:30:00,66.92,66.94,66.88,66.9,249401.0,53.2023,53.2182,53.1705,53.1864,249401.0
2018-04-23 14:00:00,66.9,66.91,66.81,66.84,245726.0,53.1864,53.1943,53.1148,53.1387,245726.0
2018-04-23 14:30:00,66.84,66.86,66.76,66.78,281234.0,53.1387,53.1546,53.0751,53.091,281234.0
2018-04-23 15:00:00,66.77,66.85,66.76,66.85,432993.0,53.083,53.1466,53.0751,53.1466,432993.0
2018-04-23 15:30:00,66.84,66.94,66.84,66.92,372729.0,53.1387,53.2182,53.1387,53.2023,372729.0
2018-04-24 09:30:00,67.11,67.11,66.97,67.03,427768.0,53.3533,53.3533,53.242,53.2897,427768.0
2018-04-24 10:00:00,67.03,67.07,66.89,66.91,518505.0,53.2897,53.3215,53.1784,53.1943,518505.0
2018-04-24 10:30:00,66.91,67.0,66.86,66.91,412518.0,53.1943,53.2659,53.1546,53.1943,412518.0
2018-04-24 11:00:00,66.91,67.02,66.83,67.01,726506.0,53.1943,53.2818,53.1307,53.2738,726506.0
2018-04-24 11:30:00,67.0,67.1,66.97,66.99,1131462.0,53.2659,53.3454,53.242,53.2579,1131462.0
2018-04-24 12:00:00,66.98,67.02,66.89,66.93,293834.0,53.25,53.2818,53.1784,53.2102,293834.0
2018-04-24 12:30:00,66.94,66.94,66.79,66.79,366738.0,53.2182,53.2182,53.0989,53.0989,366738.0
2018-04-24 13:00:00,66.79,66.83,66.7,66.74,561804.0,53.0989,53.1307,53.0274,53.0592,561804.0
2018-04-24 13:30:00,66.74,66.76,66.58,66.61,389434.0,53.0592,53.0751,52.932,52.9558,389434.0
2018-04-24 14:00:00,66.61,66.63,66.47,66.51,803111.0,52.9558,52.9717,52.8445,52.8763,803111.0
2018-04-24 14:30:00,66.51,66.59,66.44,66.54,794735.0,52.8763,52.9399,52.8207,52.9002,794735.0
2018-04-24 15:00:00,66.56,66.69,66.54,66.64,498944.0,52.9161,53.0194,52.9002,52.9797,498944.0
2018-04-24 15:30:00,66.64,66.65,66.5,66.63,771421.0,52.9797,52.9876,52.8684,52.9717,771421.0
2018-04-25 09:30:00,66.38,66.41,66.22,66.23,551284.0,52.773,52.7968,52.6458,52.6537,551284.0
2018-04-25 10:00:00,66.23,66.31,66.19,66.25,467620.0,52.6537,52.7173,52.6219,52.6696,467620.0
2018-04-25 10:30:00,66.24,66.38,66.23,66.34,336842.0,52.6617,52.773,52.6537,52.7412,336842.0
2018-04-25 11:00:00,66.32,66.49,66.31,66.48,340554.0,52.7253,52.8604,52.7173,52.8525,340554.0
2018-04-25 11:30:00,66.48,66.5,66.3,66.31,422043.0,52.8525,52.8684,52.7094,52.7173,422043.0
2018-04-25 12:00:00,66.31,66.39,66.28,66.38,264545.0,52.7173,52.7809,52.6935,52.773,264545.0
2018-04-25 12:30:00,66.38,66.43,66.36,66.38,222551.0,52.773,52.8127,52.7571,52.773,222551.0
2018-04-25 13:00:00,66.38,66.45,66.35,66.4,290466.0,52.773,52.8286,52.7491,52.7889,290466.0
2018-04-25 13:30:00,66.41,66.51,66.41,66.45,277995.0,52.7968,52.8763,52.7968,52.8286,277995.0
2018-04-25 14:00:00,66.46,66.48,66.39,66.42,397319.0,52.8366,52.8525,52.7809,52.8048,397319.0
2018-04-25 14:30:00,66.42,66.58,66.4,66.56,387656.0,52.8048,52.932,52.7889,52.9161,387656.0
2018-04-25 15:00:00,66.56,66.58,66.51,66.53,495074.0,52.9161,52.932,52.8763,52.8922,495074.0
2018-04-25 15:30:00,66.54,66.56,66.43,66.48,774835.0,52.9002,52.9161,52.8127,52.8525,774835.0
2018-04-26 09:30:00,66.87,66.88,66.72,66.76,606351.0,53.1625,53.1705,53.0433,53.0751,606351.0
2018-04-26 10:00:00,66.75,66.79,66.66,66.73,339400.0,53.0671,53.0989,52.9956,53.0512,339400.0
2018-04-26 10:30:00,66.73,66.78,66.7,66.75,197266.0,53.0512,53.091,53.0274,53.0671,197266.0
2018-04-26 11:00:00,66.75,66.78,66.7,66.73,223020.0,53.0671,53.091,53.0274,53.0512,223020.0
2018-04-26 11:30:00,66.73,66.8,66.68,66.8,337699.0,53.0512,53.1069,53.0115,53.1069,337699.0
2018-04-26 12:00:00,66.8,66.86,66.79,66.84,231131.0,53.1069,53.1546,53.0989,53.1387,231131.0
2018-04-26 12:30:00,66.85,66.88,66.81,66.87,116373.0,53.1466,53.1705,53.1148,53.1625,116373.0
2018-04-26 13:00:00,66.87,66.94,66.87,66.92,409498.0,53.1625,53.2182,53.1625,53.2023,409498.0
2018-04-26 13:30:00,66.92,66.94,66.9,66.93,259985.0,53.2023,53.2182,53.1864,53.2102,259985.0
2018-04-26 14:00:00,66.92,66.94,66.87,66.9,213834.0,53.2023,53.2182,53.1625,53.1864,213834.0
2018-04-26 14:30:00,66.9,66.95,66.89,66.93,292393.0,53.1864,53.2261,53.1784,53.2102,292393.0
2018-04-26 15:00:00,66.93,66.94,66.84,66.85,547722.0,53.2102,53.2182,53.1387,53.1466,547722.0
2018-04-26 15:30:00,66.84,66.89,66.82,66.85,409026.0,53.1387,53.1784,53.1228,53.1466,409026.0
2018-04-27 09:30:00,66.88,66.91,66.76,66.77,704704.0,53.1705,53.1943,53.0751,53.083,704704.0
2018-04-27 10:00:00,66.76,66.8,66.67,66.7,382177.0,53.0751,53.1069,53.0035,53.0274,382177.0
2018-04-27 10:30:00,66.7,66.82,66.67,66.75,393870.0,53.0274,53.1228,53.0035,53.0671,393870.0
2018-04-27 11:00:00,66.75,66.92,66.75,66.92,231233.0,53.0671,53.2023,53.0671,53.2023,231233.0
2018-04-27 11:30:00,66.91,66.92,66.86,66.88,337662.0,53.1943,53.2023,53.1546,53.1705,337662.0
2018-04-27 12:00:00,66.89,66.93,66.88,66.89,99847.0,53.1784,53.2102,53.1705,53.1784,99847.0
2018-04-27 12:30:00,66.89,66.99,66.87,66.96,312255.0,53.1784,53.2579,53.1625,53.2341,312255.0
2018-04-27 13:00:00,66.96,66.97,66.9,66.91,238605.0,53.2341,53.242,53.1864,53.1943,238605.0
2018-04-27 13:30:00,66.91,66.93,66.87,66.9,107792.0,53.1943,53.2102,53.1625,53.1864,107792.0
2018-04-27 14:00:00,66.9,66.93,66.87,66.91,83580.0,53.1864,53.2102,53.1625,53.1943,83580.0
2018-04-27 14:30:00,66.91,66.96,66.9,66.95,161197.0,53.1943,53.2341,53.1864,53.2261,161197.0
2018-04-27 15:00:00,66.95,66.98,66.91,66.93,241923.0,53.2261,53.25,53.1943,53.2102,241923.0
2018-04-27 15:30:00,66.93,66.96,66.9,66.9,400388.0,53.2102,53.2341,53.1864,53.1864,400388.0
2018-04-30 09:30:00,66.85,66.94,66.8,66.89,362680.0,53.1466,53.2182,53.1069,53.1784,362680.0
2018-04-30 10:00:00,66.89,67.0,66.86,66.9,317567.0,53.1784,53.2659,53.1546,53.1864,317567.0
2018-04-30 10:30:00,66.9,67.02,66.88,67.02,411909.0,53.1864,53.2818,53.1705,53.2818,411909.0
2018-04-30 11:00:00,67.02,67.06,66.95,66.97,283512.0,53.2818,53.3136,53.2261,53.242,283512.0
2018-04-30 11:30:00,66.97,66.99,66.86,66.87,1184441.0,53.242,53.2579,53.1546,53.1625,1184441.0
2018-04-30 12:00:00,66.87,66.88,66.75,66.88,212101.0,53.1625,53.1705,53.0671,53.1705,212101.0
2018-04-30 12:30:00,66.87,66.89,66.8,66.85,328440.0,53.1625,53.1784,53.1069,53.1466,328440.0
2018-04-30 13:00:00,66.85,66.89,66.78,66.86,386997.0,53.1466,53.1784,53.091,53.1546,386997.0
2018-04-30 13:30:00,66.86,66.9,66.83,66.9,187105.0,53.1546,53.1864,53.1307,53.1864,187105.0
2018-04-30 14:00:00,66.9,66.9,66.77,66.82,381876.0,53.1864,53.1864,53.083,53.1228,381876.0
2018-04-30 14:30:00,66.82,66.83,66.73,66.74,226625.0,53.1228,53.1307,53.0512,53.0592,226625.0
2018-04-30 15:00:00,66.74,66.78,66.65,66.68,378411.0,53.0592,53.091,52.9876,53.0115,378411.0
2018-04-30 15:30:00,66.67,66.74,66.65,66.66,666771.0,53.0035,53.0592,52.9876,52.9956,666771.0
2018-05-01 09:30:00,66.58,66.66,66.43,66.47,294716.0,52.932,52.9956,52.8127,52.8445,294716.0
2018-05-01 10:00:00,66.47,66.49,66.31,66.34,250929.0,52.8445,52.8604,52.7173,52.7412,250929.0
2018-05-01 10:30:00,66.33,66.35,66.22,66.23,257226.0,52.7332,52.7491,52.6458,52.6537,257226.0
2018-05-01 11:00:00,66.23,66.28,66.15,66.27,276837.0,52.6537,52.6935,52.5901,52.6855,276837.0
2018-05-01 11:30:00,66.26,66.3,66.2,66.2,185695.0,52.6776,52.7094,52.6299,52.6299,185695.0
2018-05-01 12:00:00,66.2,66.3,66.19,66.29,176521.0,52.6299,52.7094,52.6219,52.7014,176521.0
2018-05-01 12:30:00,66.29,66.33,66.28,66.32,153230.0,52.7014,52.7332,52.6935,52.7253,153230.0
2018-05-01 13:00:00,66.31,66.31,66.19,66.21,399804.0,52.7173,52.7173,52.6219,52.6378,399804.0
2018-05-01 13:30:00,66.21,66.33,66.19,66.33,213943.0,52.6378,52.7332,52.6219,52.7332,213943.0
2018-05-01 14:00:00,66.33,66.43,66.32,66.41,239330.0,52.7332,52.8127,52.7253,52.7968,239330.0
2018-05-01 14:30:00,66.42,66.5,66.41,66.45,224261.0,52.8048,52.8684,52.7968,52.8286,224261.0
2018-05-01 15:00:00,66.44,66.49,66.36,66.39,228233.0,52.8207,52.8604,52.7571,52.7809,228233.0
2018-05-01 15:30:00,66.39,66.52,66.37,66.5,878817.0,52.7809,52.8843,52.765,52.8684,878817.0
2018-05-02 09:30:00,66.83,66.85,66.65,66.68,453472.0,53.1307,53.1466,52.9876,53.0115,453472.0
2018-05-02 10:00:00,66.67,66.74,66.65,66.7,186092.0,53.0035,53.0592,52.9876,53.0274,186092.0
2018-05-02 10:30:00,66.7,66.73,66.61,66.64,534071.0,53.0274,53.0512,52.9558,52.9797,534071.0
2018-05-02 11:00:00,66.64,66.77,66.63,66.76,641983.0,52.9797,53.083,52.9717,53.0751,641983.0
2018-05-02 11:30:00,66.76,66.76,66.59,66.64,518775.0,53.0751,53.0751,52.9399,52.9797,518775.0
2018-05-02 12:00:00,66.63,66.67,66.61,66.66,85524.0,52.9717,53.0035,52.9558,52.9956,85524.0
2018-05-02 12:30:00,66.66,66.72,66.64,66.7,153196.0,52.9956,53.0433,52.9797,53.0274,153196.0
2018-05-02 13:00:00,66.7,66.72,66.68,66.69,174465.0,53.0274,53.0433,53.0115,53.0194,174465.0
2018-05-02 13:30:00,66.69,66.71,66.64,66.66,174591.0,53.0194,53.0353,52.9797,52.9956,174591.0
2018-05-02 14:00:00,66.66,66.92,66.65,66.85,392929.0,52.9956,53.2023,52.9876,53.1466,392929.0
2018-05-02 14:30:00,66.84,66.85,66.67,66.68,292320.0,53.1387,53.1466,53.0035,53.0115,292320.0
2018-05-02 15:00:00,66.68,66.72,66.55,66.56,319473.0,53.0115,53.0433,52.9081,52.9161,319473.0
2018-05-02 15:30:00,66.55,66.57,66.42,66.47,595607.0,52.9081,52.924,52.8048,52.8445,595607.0
2018-05-03 09:30:00,66.62,66.62,66.49,66.54,839666.0,52.9638,52.9638,52.8604,52.9002,839666.0
2018-05-03 10:00:00,66.54,66.57,66.32,66.37,557905.0,52.9002,52.924,52.7253,52.765,557905.0
2018-05-03 10:30:00,66.36,66.37,66.1,66.14,448064.0,52.7571,52.765,52.5504,52.5822,448064.0
2018-05-03 11:00:00,66.14,66.27,66.12,66.22,597117.0,52.5822,52.6855,52.5663,52.6458,597117.0
2018-05-03 11:30:00,66.21,66.38,66.18,66.36,411542.0,52.6378,52.773,52.614,52.7571,411542.0
2018-05-03 12:00:00,66.36,66.41,66.34,66.36,354650.0,52.7571,52.7968,52.7412,52.7571,354650.0
2018-05-03 12:30:00,66.36,66.7,66.36,66.69,340927.0,52.7571,53.0274,52.7571,53.0194,340927.0
2018-05-03 13:00:00,66.68,66.7,66.53,66.57,315351.0,53.0115,53.0274,52.8922,52.924,315351.0
2018-05-03 13:30:00,66.58,66.73,66.58,66.62,367559.0,52.932,53.0512,52.932,52.9638,367559.0
2018-05-03 14:00:00,66.63,66.7,66.58,66.66,524060.0,52.9717,53.0274,52.932,52.9956,524060.0
2018-05-03 14:30:00,66.67,66.77,66.61,66.63,450946.0,53.0035,53.083,52.9558,52.9717,450946.0
2018-05-03 15:00:00,66.63,66.7,66.61,66.67,502542.0,52.9717,53.0274,52.9558,53.0035,502542.0
2018-05-03 15:30:00,66.68,66.71,66.61,66.67,907066.0,53.0115,53.0353,52.9558,53.0035,907066.0
2018-05-04 09:30:00,66.24,66.42,66.16,66.41,324824.0,52.6617,52.8048,52.5981,52.7968,324824.0
2018-05-04 10:00:00,66.41,66.58,66.37,66.56,304467.0,52.7968,52.932,52.765,52.9161,304467.0
2018-05-04 10:30:00,66.56,66.65,66.56,66.56,335160.0,52.9161,52.9876,52.9161,52.9161,335160.0
2018-05-04 11:00:00,66.57,66.65,66.53,66.64,321101.0,52.924,52.9876,52.8922,52.9797,321101.0
2018-05-04 11:30:00,66.64,66.72,66.62,66.7,187667.0,52.9797,53.0433,52.9638,53.0274,187667.0
2018-05-04 12:00:00,66.7,66.77,66.68,66.76,132690.0,53.0274,53.083,53.0115,53.0751,132690.0
2018-05-04 12:30:00,66.75,66.82,66.75,66.82,147061.0,53.0671,53.1228,53.0671,53.1228,147061.0
2018-05-04 13:00:00,66.82,66.84,66.79,66.83,220189.0,53.1228,53.1387,53.0989,53.1307,220189.0
2018-05-04 13:30:00,66.82,66.88,66.8,66.87,172993.0,53.1228,53.1705,53.1069,53.1625,172993.0
2018-05-04 14:00:00,66.87,66.94,66.85,66.93,206421.0,53.1625,53.2182,53.1466,53.2102,206421.0
2018-05-04 14:30:00,66.94,66.96,66.89,66.9,220874.0,53.2182,53.2341,53.1784,53.1864,220874.0
2018-05-04 15:00:00,66.9,66.92,66.85,66.9,496607.0,53.1864,53.2023,53.1466,53.1864,496607.0
2018-05-04 15:30:00,66.9,66.91,66.82,66.89,1819190.0,53.1864,53.1943,53.1228,53.1784,1819190.0
2018-05-07 09:30:00,66.89,66.97,66.81,66.96,459670.0,53.1784,53.242,53.1148,53.2341,459670.0
2018-05-07 10:00:00,66.96,67.0,66.92,66.97,247576.0,53.2341,53.2659,53.2023,53.242,247576.0
2018-05-07 10:30:00,66.97,67.02,66.88,67.01,197073.0,53.242,53.2818,53.1705,53.2738,197073.0
2018-05-07 11:00:00,67.0,67.08,66.98,67.03,282920.0,53.2659,53.3295,53.25,53.2897,282920.0
2018-05-07 11:30:00,67.03,67.07,66.99,67.04,146431.0,53.2897,53.3215,53.2579,53.2977,146431.0
2018-05-07 12:00:00,67.04,67.08,67.03,67.06,158639.0,53.2977,53.3295,53.2897,53.3136,158639.0
2018-05-07 12:30:00,67.06,67.08,67.01,67.03,66398.0,53.3136,53.3295,53.2738,53.2897,66398.0
2018-05-07 13:00:00,67.02,67.04,66.96,66.98,110594.0,53.2818,53.2977,53.2341,53.25,110594.0
2018-05-07 13:30:00,66.99,67.0,66.96,66.99,167897.0,53.2579,53.2659,53.2341,53.2579,167897.0
2018-05-07 14:00:00,66.99,67.0,66.97,66.99,197405.0,53.2579,53.2659,53.242,53.2579,197405.0
2018-05-07 14:30:00,66.99,67.0,66.88,66.9,431752.0,53.2579,53.2659,53.1705,53.1864,431752.0
2018-05-07 15:00:00,66.89,66.91,66.8,66.83,254102.0,53.1784,53.1943,53.1069,53.1307,254102.0
2018-05-07 15:30:00,66.84,66.94,66.82,66.94,900821.0,53.1387,53.2182,53.1228,53.2182,900821.0
2018-05-08 09:30:00,66.7,66.72,66.57,66.65,443056.0,53.0274,53.0433,52.924,52.9876,443056.0
2018-05-08 10:00:00,66.65,66.71,66.63,66.64,201436.0,52.9876,53.0353,52.9717,52.9797,201436.0
2018-05-08 10:30:00,66.64,66.79,66.64,66.74,328643.0,52.9797,53.0989,52.9797,53.0592,328643.0
2018-05-08 11:00:00,66.73,66.83,66.66,66.79,379695.0,53.0512,53.1307,52.9956,53.0989,379695.0
2018-05-08 11:30:00,66.78,66.86,66.74,66.8,221868.0,53.091,53.1546,53.0592,53.1069,221868.0
2018-05-08 12:00:00,66.79,66.87,66.79,66.84,181668.0,53.0989,53.1625,53.0989,53.1387,181668.0
2018-05-08 12:30:00,66.84,66.87,66.77,66.79,202421.0,53.1387,53.1625,53.083,53.0989,202421.0
2018-05-08 13:00:00,66.78,66.85,66.77,66.85,311501.0,53.091,53.1466,53.083,53.1466,311501.0
2018-05-08 13:30:00,66.85,66.87,66.77,66.77,219120.0,53.1466,53.1625,53.083,53.083,219120.0
2018-05-08 14:00:00,66.77,66.89,66.76,66.8,490132.0,53.083,53.1784,53.0751,53.1069,490132.0
2018-05-08 14:30:00,66.8,66.88,66.73,66.77,362958.0,53.1069,53.1705,53.0512,53.083,362958.0
2018-05-08 15:00:00,66.77,66.89,66.74,66.87,369541.0,53.083,53.1784,53.0592,53.1625,369541.0
2018-05-08 15:30:00,66.87,66.96,66.86,66.95,570030.0,53.1625,53.2341,53.1546,53.2261,570030.0
2018-05-09 09:30:00,66.87,66.96,66.8,66.92,327973.0,53.1625,53.2341,53.1069,53.2023,327973.0
2018-05-09 10:00:00,66.92,66.99,66.89,66.92,211399.0,53.2023,53.2579,53.1784,53.2023,211399.0
2018-05-09 10:30:00,66.93,67.0,66.87,66.88,192836.0,53.2102,53.2659,53.1625,53.1705,192836.0
2018-05-09 11:00:00,66.88,66.96,66.87,66.95,309883.0,53.1705,53.2341,53.1625,53.2261,309883.0
2018-05-09 11:30:00,66.95,67.01,66.93,67.0,129239.0,53.2261,53.2738,53.2102,53.2659,129239.0
2018-05-09 12:00:00,67.01,67.12,67.0,67.11,175300.0,53.2738,53.3613,53.2659,53.3533,175300.0
2018-05-09 12:30:00,67.11,67.14,67.01,67.11,179536.0,53.3533,53.3772,53.2738,53.3533,179536.0
2018-05-09 13:00:00,67.11,67.15,67.08,67.14,169958.0,53.3533,53.3852,53.3295,53.3772,169958.0
2018-05-09 13:30:00,67.14,67.17,67.13,67.15,556869.0,53.3772,53.4011,53.3692,53.3852,556869.0
2018-05-09 14:00:00,67.15,67.18,67.09,67.12,167947.0,53.3852,53.409,53.3374,53.3613,167947.0
2018-05-09 14:30:00,67.11,67.15,67.1,67.12,354860.0,53.3533,53.3852,53.3454,53.3613,354860.0
2018-05-09 15:00:00,67.12,67.13,67.07,67.08,193861.0,53.3613,53.3692,53.3215,53.3295,193861.0
2018-05-09 15:30:00,67.09,67.11,67.05,67.11,496395.0,53.3374,53.3533,53.3056,53.3533,496395.0
2018-05-10 09:30:00,67.3,67.37,67.24,67.26,331074.0,53.5044,53.5601,53.4567,53.4726,331074.0
2018-05-10 10:00:00,67.26,67.27,67.17,67.19,284566.0,53.4726,53.4806,53.4011,53.417,284566.0
2018-05-10 10:30:00,67.2,67.26,67.16,67.17,1498779.0,53.4249,53.4726,53.3931,53.4011,1498779.0
2018-05-10 11:00:00,67.18,67.35,67.17,67.34,368557.0,53.409,53.5442,53.4011,53.5362,368557.0
2018-05-10 11:30:00,67.34,67.38,67.33,67.36,345400.0,53.5362,53.568,53.5283,53.5521,345400.0
2018-05-10 12:00:00,67.36,67.47,67.35,67.47,149295.0,53.5521,53.6396,53.5442,53.6396,149295.0
2018-05-10 12:30:00,67.46,67.48,67.42,67.44,148091.0,53.6316,53.6475,53.5998,53.6157,148091.0
2018-05-10 13:00:00,67.44,67.51,67.44,67.47,140773.0,53.6157,53.6714,53.6157,53.6396,140773.0
2018-05-10 13:30:00,67.48,67.48,67.41,67.45,254024.0,53.6475,53.6475,53.5919,53.6237,254024.0
2018-05-10 14:00:00,67.45,67.47,67.42,67.46,418102.0,53.6237,53.6396,53.5998,53.6316,418102.0
2018-05-10 14:30:00,67.45,67.49,67.41,67.46,559642.0,53.6237,53.6555,53.5919,53.6316,559642.0
2018-05-10 15:00:00,67.46,67.49,67.41,67.45,224367.0,53.6316,53.6555,53.5919,53.6237,224367.0
2018-05-10 15:30:00,67.45,67.51,67.43,67.49,752129.0,53.6237,53.6714,53.6078,53.6555,752129.0
2018-05-11 09:30:00,67.71,67.81,67.7,67.81,460082.0,53.8304,53.9099,53.8224,53.9099,460082.0
2018-05-11 10:00:00,67.8,67.82,67.72,67.73,228821.0,53.9019,53.9178,53.8383,53.8463,228821.0
2018-05-11 10:30:00,67.73,67.77,67.71,67.76,225794.0,53.8463,53.8781,53.8304,53.8701,225794.0
2018-05-11 11:00:00,67.76,67.79,67.69,67.69,281061.0,53.8701,53.894,53.8145,53.8145,281061.0
2018-05-11 11:30:00,67.7,67.75,67.67,67.74,191168.0,53.8224,53.8622,53.7986,53.8542,191168.0
2018-05-11 12:00:00,67.74,67.75,67.67,67.69,161202.0,53.8542,53.8622,53.7986,53.8145,161202.0
2018-05-11 12:30:00,67.69,67.73,67.67,67.73,110238.0,53.8145,53.8463,53.7986,53.8463,110238.0
2018-05-11 13:00:00,67.72,67.73,67.66,67.69,138080.0,53.8383,53.8463,53.7906,53.8145,138080.0
2018-05-11 13:30:00,67.69,67.72,67.65,67.71,318994.0,53.8145,53.8383,53.7827,53.8304,318994.0
2018-05-11 14:00:00,67.71,67.72,67.63,67.66,457881.0,53.8304,53.8383,53.7668,53.7906,457881.0
2018-05-11 14:30:00,67.66,67.72,67.65,67.71,371485.0,53.7906,53.8383,53.7827,53.8304,371485.0
2018-05-11 15:00:00,67.71,67.73,67.69,67.72,175983.0,53.8304,53.8463,53.8145,53.8383,175983.0
2018-05-11 15:30:00,67.71,67.74,67.69,67.71,355452.0,53.8304,53.8542,53.8145,53.8304,355452.0
2018-05-14 09:30:00,67.96,67.98,67.89,67.96,281870.0,54.0291,54.045,53.9735,54.0291,281870.0
2018-05-14 10:00:00,67.96,67.97,67.9,67.94,189681.0,54.0291,54.0371,53.9814,54.0132,189681.0
2018-05-14 10:30:00,67.94,67.98,67.9,67.91,207004.0,54.0132,54.045,53.9814,53.9894,207004.0
2018-05-14 11:00:00,67.91,67.97,67.89,67.96,251058.0,53.9894,54.0371,53.9735,54.0291,251058.0
2018-05-14 11:30:00,67.96,67.99,67.94,67.97,229153.0,54.0291,54.053,54.0132,54.0371,229153.0
2018-05-14 12:00:00,67.97,68.0,67.96,67.97,156400.0,54.0371,54.0609,54.0291,54.0371,156400.0
2018-05-14 12:30:00,67.96,67.99,67.92,67.92,141359.0,54.0291,54.053,53.9973,53.9973,141359.0
2018-05-14 13:00:00,67.92,67.94,67.84,67.87,258721.0,53.9973,54.0132,53.9337,53.9576,258721.0
2018-05-14 13:30:00,67.87,67.89,67.81,67.83,182751.0,53.9576,53.9735,53.9099,53.9258,182751.0
2018-05-14 14:00:00,67.83,67.83,67.73,67.78,691661.0,53.9258,53.9258,53.8463,53.886,691661.0
2018-05-14 14:30:00,67.77,67.82,67.76,67.8,173912.0,53.8781,53.9178,53.8701,53.9019,173912.0
2018-05-14 15:00:00,67.8,67.84,67.8,67.83,469634.0,53.9019,53.9337,53.9019,53.9258,469634.0
2018-05-14 15:30:00,67.83,67.84,67.76,67.8,904898.0,53.9258,53.9337,53.8701,53.9019,904898.0
2018-05-15 09:30:00,67.28,67.28,67.05,67.07,775587.0,53.4885,53.4885,53.3056,53.3215,775587.0
2018-05-15 10:00:00,67.08,67.25,67.07,67.24,220618.0,53.3295,53.4647,53.3215,53.4567,220618.0
2018-05-15 10:30:00,67.22,67.37,67.22,67.34,215523.0,53.4408,53.5601,53.4408,53.5362,215523.0
2018-05-15 11:00:00,67.35,67.4,67.3,67.38,235072.0,53.5442,53.5839,53.5044,53.568,235072.0
2018-05-15 11:30:00,67.38,67.42,67.34,67.35,246402.0,53.568,53.5998,53.5362,53.5442,246402.0
2018-05-15 12:00:00,67.36,67.4,67.3,67.4,2011182.0,53.5521,53.5839,53.5044,53.5839,2011182.0
2018-05-15 12:30:00,67.39,67.45,67.39,67.4,554145.0,53.576,53.6237,53.576,53.5839,554145.0
2018-05-15 13:00:00,67.4,67.4,67.29,67.32,200981.0,53.5839,53.5839,53.4965,53.5203,200981.0
2018-05-15 13:30:00,67.32,67.34,67.26,67.27,212036.0,53.5203,53.5362,53.4726,53.4806,212036.0
2018-05-15 14:00:00,67.26,67.31,67.21,67.31,403857.0,53.4726,53.5124,53.4329,53.5124,403857.0
2018-05-15 14:30:00,67.31,67.41,67.28,67.29,313669.0,53.5124,53.5919,53.4885,53.4965,313669.0
2018-05-15 15:00:00,67.3,67.31,67.2,67.22,224654.0,53.5044,53.5124,53.4249,53.4408,224654.0
2018-05-15 15:30:00,67.21,67.29,67.2,67.27,743939.0,53.4329,53.4965,53.4249,53.4806,743939.0
2018-05-16 09:30:00,67.27,67.32,67.19,67.29,347857.0,53.4806,53.5203,53.417,53.4965,347857.0
2018-05-16 10:00:00,67.3,67.38,67.22,67.23,174861.0,53.5044,53.568,53.4408,53.4488,174861.0
2018-05-16 10:30:00,67.23,67.32,67.2,67.2,212668.0,53.4488,53.5203,53.4249,53.4249,212668.0
2018-05-16 11:00:00,67.2,67.22,67.17,67.22,177764.0,53.4249,53.4408,53.4011,53.4408,177764.0
2018-05-16 11:30:00,67.22,67.3,67.2,67.29,264392.0,53.4408,53.5044,53.4249,53.4965,264392.0
2018-05-16 12:00:00,67.3,67.36,67.29,67.36,163241.0,53.5044,53.5521,53.4965,53.5521,163241.0
2018-05-16 12:30:00,67.36,67.46,67.36,67.45,174327.0,53.5521,53.6316,53.5521,53.6237,174327.0
2018-05-16 13:00:00,67.44,67.46,67.38,67.4,191348.0,53.6157,53.6316,53.568,53.5839,191348.0
2018-05-16 13:30:00,67.4,67.43,67.39,67.43,290041.0,53.5839,53.6078,53.576,53.6078,290041.0
2018-05-16 14:00:00,67.43,67.46,67.42,67.42,214105.0,53.6078,53.6316,53.5998,53.5998,214105.0
2018-05-16 14:30:00,67.42,67.43,67.37,67.38,282626.0,53.5998,53.6078,53.5601,53.568,282626.0
2018-05-16 15:00:00,67.37,67.38,67.33,67.35,152444.0,53.5601,53.568,53.5283,53.5442,152444.0
2018-05-16 15:30:00,67.36,67.4,67.3,67.4,645632.0,53.5521,53.5839,53.5044,53.5839,645632.0
2018-05-17 09:30:00,67.45,67.45,67.32,67.35,265359.0,53.6237,53.6237,53.5203,53.5442,265359.0
2018-05-17 10:00:00,67.35,67.48,67.34,67.46,301228.0,53.5442,53.6475,53.5362,53.6316,301228.0
2018-05-17 10:30:00,67.46,67.57,67.45,67.54,164278.0,53.6316,53.7191,53.6237,53.6952,164278.0
2018-05-17 11:00:00,67.53,67.57,67.51,67.56,275938.0,53.6873,53.7191,53.6714,53.7111,275938.0
2018-05-17 11:30:00,67.56,67.62,67.53,67.54,270570.0,53.7111,53.7588,53.6873,53.6952,270570.0
2018-05-17 12:00:00,67.54,67.6,67.52,67.57,171209.0,53.6952,53.7429,53.6793,53.7191,171209.0
2018-05-17 12:30:00,67.58,67.59,67.52,67.55,116492.0,53.727,53.735,53.6793,53.7032,116492.0
2018-05-17 13:00:00,67.54,67.54,67.49,67.5,143018.0,53.6952,53.6952,53.6555,53.6634,143018.0
2018-05-17 13:30:00,67.51,67.51,67.4,67.41,349529.0,53.6714,53.6714,53.5839,53.5919,349529.0
2018-05-17 14:00:00,67.41,67.44,67.35,67.44,299157.0,53.5919,53.6157,53.5442,53.6157,299157.0
2018-05-17 14:30:00,67.44,67.47,67.43,67.46,392040.0,53.6157,53.6396,53.6078,53.6316,392040.0
2018-05-17 15:00:00,67.46,67.48,67.4,67.42,205679.0,53.6316,53.6475,53.5839,53.5998,205679.0
2018-05-17 15:30:00,67.42,67.51,67.4,67.5,545606.0,53.5998,53.6714,53.5839,53.6634,545606.0
2018-05-18 09:30:00,67.32,67.37,67.24,67.26,238419.0,53.5203,53.5601,53.4567,53.4726,238419.0
2018-05-18 10:00:00,67.26,67.31,67.18,67.26,190259.0,53.4726,53.5124,53.409,53.4726,190259.0
2018-05-18 10:30:00,67.26,67.28,67.18,67.27,333264.0,53.4726,53.4885,53.409,53.4806,333264.0
2018-05-18 11:00:00,67.28,67.32,67.25,67.26,233247.0,53.4885,53.5203,53.4647,53.4726,233247.0
2018-05-18 11:30:00,67.26,67.35,67.25,67.34,183657.0,53.4726,53.5442,53.4647,53.5362,183657.0
2018-05-18 12:00:00,67.34,67.36,67.32,67.33,211715.0,53.5362,53.5521,53.5203,53.5283,211715.0
2018-05-18 12:30:00,67.33,67.35,67.31,67.33,131857.0,53.5283,53.5442,53.5124,53.5283,131857.0
2018-05-18 13:00:00,67.33,67.33,67.28,67.29,236645.0,53.5283,53.5283,53.4885,53.4965,236645.0
2018-05-18 13:30:00,67.3,67.3,67.25,67.27,312498.0,53.5044,53.5044,53.4647,53.4806,312498.0
2018-05-18 14:00:00,67.27,67.28,67.24,67.28,154647.0,53.4806,53.4885,53.4567,53.4885,154647.0
2018-05-18 14:30:00,67.27,67.3,67.26,67.27,344801.0,53.4806,53.5044,53.4726,53.4806,344801.0
2018-05-18 15:00:00,67.26,67.27,67.23,67.25,925243.0,53.4726,53.4806,53.4488,53.4647,925243.0
2018-05-18 15:30:00,67.25,67.26,67.21,67.24,281635.0,53.4647,53.4726,53.4329,53.4567,281635.0
2018-05-21 09:30:00,67.61,67.67,67.54,67.55,220448.0,53.7509,53.7986,53.6952,53.7032,220448.0
2018-05-21 10:00:00,67.55,67.61,67.53,67.55,190942.0,53.7032,53.7509,53.6873,53.7032,190942.0
2018-05-21 10:30:00,67.55,67.59,67.52,67.56,164945.0,53.7032,53.735,53.6793,53.7111,164945.0
2018-05-21 11:00:00,67.56,67.62,67.53,67.56,177076.0,53.7111,53.7588,53.6873,53.7111,177076.0
2018-05-21 11:30:00,67.57,67.61,67.51,67.61,188402.0,53.7191,53.7509,53.6714,53.7509,188402.0
2018-05-21 12:00:00,67.61,67.67,67.59,67.61,178425.0,53.7509,53.7986,53.735,53.7509,178425.0
2018-05-21 12:30:00,67.6,67.62,67.58,67.6,110789.0,53.7429,53.7588,53.727,53.7429,110789.0
2018-05-21 13:00:00,67.61,67.65,67.59,67.63,72771.0,53.7509,53.7827,53.735,53.7668,72771.0
2018-05-21 13:30:00,67.63,67.64,67.6,67.62,104618.0,53.7668,53.7747,53.7429,53.7588,104618.0
2018-05-21 14:00:00,67.63,67.63,67.57,67.58,133306.0,53.7668,53.7668,53.7191,53.727,133306.0
2018-05-21 14:30:00,67.58,67.6,67.55,67.59,225081.0,53.727,53.7429,53.7032,53.735,225081.0
2018-05-21 15:00:00,67.58,67.6,67.56,67.59,204729.0,53.727,53.7429,53.7111,53.735,204729.0
2018-05-21 15:30:00,67.59,67.67,67.56,67.67,1558302.0,53.735,53.7986,53.7111,53.7986,1558302.0
2018-05-22 09:30:00,67.73,67.82,67.73,67.81,289380.0,53.8463,53.9178,53.8463,53.9099,289380.0
2018-05-22 10:00:00,67.81,67.82,67.69,67.73,233119.0,53.9099,53.9178,53.8145,53.8463,233119.0
2018-05-22 10:30:00,67.72,67.78,67.67,67.68,252067.0,53.8383,53.886,53.7986,53.8065,252067.0
2018-05-22 11:00:00,67.68,67.8,67.68,67.78,151701.0,53.8065,53.9019,53.8065,53.886,151701.0
2018-05-22 11:30:00,67.78,67.79,67.7,67.77,149859.0,53.886,53.894,53.8224,53.8781,149859.0
2018-05-22 12:00:00,67.77,67.78,67.69,67.7,69768.0,53.8781,53.886,53.8145,53.8224,69768.0
2018-05-22 12:30:00,67.7,67.72,67.69,67.7,119519.0,53.8224,53.8383,53.8145,53.8224,119519.0
2018-05-22 13:00:00,67.7,67.7,67.64,67.66,204649.0,53.8224,53.8224,53.7747,53.7906,204649.0
2018-05-22 13:30:00,67.66,67.68,67.64,67.67,314863.0,53.7906,53.8065,53.7747,53.7986,314863.0
2018-05-22 14:00:00,67.67,67.71,67.65,67.71,412021.0,53.7986,53.8304,53.7827,53.8304,412021.0
2018-05-22 14:30:00,67.7,67.72,67.63,67.64,304727.0,53.8224,53.8383,53.7668,53.7747,304727.0
2018-05-22 15:00:00,67.64,67.64,67.6,67.63,311450.0,53.7747,53.7747,53.7429,53.7668,311450.0
2018-05-22 15:30:00,67.63,67.63,67.53,67.6,359460.0,53.7668,53.7668,53.6873,53.7429,359460.0
2018-05-23 09:30:00,66.8,66.82,66.71,66.78,403631.0,53.1069,53.1228,53.0353,53.091,403631.0
2018-05-23 10:00:00,66.78,66.86,66.74,66.79,257412.0,53.091,53.1546,53.0592,53.0989,257412.0
2018-05-23 10:30:00,66.78,66.79,66.6,66.65,231752.0,53.091,53.0989,52.9479,52.9876,231752.0
2018-05-23 11:00:00,66.64,66.78,66.63,66.76,234955.0,52.9797,53.091,52.9717,53.0751,234955.0
2018-05-23 11:30:00,66.76,66.81,66.68,66.68,425143.0,53.0751,53.1148,53.0115,53.0115,425143.0
2018-05-23 12:00:00,66.67,66.76,66.66,66.66,141199.0,53.0035,53.0751,52.9956,52.9956,141199.0
2018-05-23 12:30:00,66.67,66.73,66.66,66.69,122523.0,53.0035,53.0512,52.9956,53.0194,122523.0
2018-05-23 13:00:00,66.69,66.69,66.57,66.59,191490.0,53.0194,53.0194,52.924,52.9399,191490.0
2018-05-23 13:30:00,66.6,66.62,66.58,66.58,186118.0,52.9479,52.9638,52.932,52.932,186118.0
2018-05-23 14:00:00,66.58,66.82,66.57,66.81,250348.0,52.932,53.1228,52.924,53.1148,250348.0
2018-05-23 14:30:00,66.81,66.85,66.77,66.82,234642.0,53.1148,53.1466,53.083,53.1228,234642.0
2018-05-23 15:00:00,66.82,66.87,66.82,66.85,249295.0,53.1228,53.1625,53.1228,53.1466,249295.0
2018-05-23 15:30:00,66.86,66.91,66.84,66.9,351283.0,53.1546,53.1943,53.1387,53.1864,351283.0
2018-05-24 09:30:00,66.75,66.82,66.57,66.61,451409.0,53.0671,53.1228,52.924,52.9558,451409.0
2018-05-24 10:00:00,66.59,66.68,66.46,66.48,863313.0,52.9399,53.0115,52.8366,52.8525,863313.0
2018-05-24 10:30:00,66.48,66.48,66.28,66.33,461099.0,52.8525,52.8525,52.6935,52.7332,461099.0
2018-05-24 11:00:00,66.33,66.53,66.29,66.51,368488.0,52.7332,52.8922,52.7014,52.8763,368488.0
2018-05-24 11:30:00,66.5,66.53,66.42,66.53,221919.0,52.8684,52.8922,52.8048,52.8922,221919.0
2018-05-24 12:00:00,66.53,66.62,66.51,66.61,151901.0,52.8922,52.9638,52.8763,52.9558,151901.0
2018-05-24 12:30:00,66.61,66.63,66.55,66.6,226452.0,52.9558,52.9717,52.9081,52.9479,226452.0
2018-05-24 13:00:00,66.61,66.71,66.6,66.66,264891.0,52.9558,53.0353,52.9479,52.9956,264891.0
2018-05-24 13:30:00,66.66,66.7,66.65,66.69,363003.0,52.9956,53.0274,52.9876,53.0194,363003.0
2018-05-24 14:00:00,66.69,66.69,66.62,66.63,219071.0,53.0194,53.0194,52.9638,52.9717,219071.0
2018-05-24 14:30:00,66.63,66.63,66.58,66.6,320671.0,52.9717,52.9717,52.932,52.9479,320671.0
2018-05-24 15:00:00,66.59,66.66,66.57,66.64,268021.0,52.9399,52.9956,52.924,52.9797,268021.0
2018-05-24 15:30:00,66.65,66.71,66.6,66.69,580769.0,52.9876,53.0353,52.9479,53.0194,580769.0
2018-05-25 09:30:00,66.27,66.33,66.12,66.23,372259.0,52.6855,52.7332,52.5663,52.6537,372259.0
2018-05-25 10:00:00,66.22,66.35,66.2,66.22,576748.0,52.6458,52.7491,52.6299,52.6458,576748.0
2018-05-25 10:30:00,66.22,66.3,66.19,66.25,392089.0,52.6458,52.7094,52.6219,52.6696,392089.0
2018-05-25 11:00:00,66.25,66.36,66.23,66.34,362820.0,52.6696,52.7571,52.6537,52.7412,362820.0
2018-05-25 11:30:00,66.34,66.38,66.32,66.35,264442.0,52.7412,52.773,52.7253,52.7491,264442.0
2018-05-25 12:00:00,66.34,66.35,66.27,66.3,231588.0,52.7412,52.7491,52.6855,52.7094,231588.0
2018-05-25 12:30:00,66.3,66.3,66.25,66.26,205082.0,52.7094,52.7094,52.6696,52.6776,205082.0
2018-05-25 13:00:00,66.26,66.3,66.22,66.23,240512.0,52.6776,52.7094,52.6458,52.6537,240512.0
2018-05-25 13:30:00,66.23,66.24,66.18,66.19,233264.0,52.6537,52.6617,52.614,52.6219,233264.0
2018-05-25 14:00:00,66.19,66.25,66.18,66.23,282864.0,52.6219,52.6696,52.614,52.6537,282864.0
2018-05-25 14:30:00,66.24,66.24,66.17,66.21,303203.0,52.6617,52.6617,52.606,52.6378,303203.0
2018-05-25 15:00:00,66.21,66.26,66.19,66.26,306990.0,52.6378,52.6776,52.6219,52.6776,306990.0
2018-05-25 15:30:00,66.26,66.28,66.23,66.27,580465.0,52.6776,52.6935,52.6537,52.6855,580465.0
2018-05-29 09:30:00,65.28,65.38,65.17,65.37,728148.0,51.8985,51.978,51.811,51.97,728148.0
2018-05-29 10:00:00,65.37,65.45,65.34,65.39,292677.0,51.97,52.0336,51.9462,51.9859,292677.0
2018-05-29 10:30:00,65.38,65.39,65.24,65.24,707474.0,51.978,51.9859,51.8667,51.8667,707474.0
2018-05-29 11:00:00,65.24,65.24,65.11,65.13,526506.0,51.8667,51.8667,51.7633,51.7792,526506.0
2018-05-29 11:30:00,65.13,65.15,64.93,65.0,610004.0,51.7792,51.7951,51.6202,51.6759,610004.0
2018-05-29 12:00:00,65.0,65.0,64.85,64.96,571231.0,51.6759,51.6759,51.5566,51.6441,571231.0
2018-05-29 12:30:00,64.96,65.05,64.96,65.03,285109.0,51.6441,51.7156,51.6441,51.6997,285109.0
2018-05-29 13:00:00,65.02,65.03,64.83,64.86,474335.0,51.6918,51.6997,51.5407,51.5646,474335.0
2018-05-29 13:30:00,64.86,64.93,64.78,64.87,359041.0,51.5646,51.6202,51.501,51.5725,359041.0
2018-05-29 14:00:00,64.86,64.9,64.78,64.9,545022.0,51.5646,51.5964,51.501,51.5964,545022.0
2018-05-29 14:30:00,64.89,64.91,64.7,64.7,577005.0,51.5884,51.6043,51.4374,51.4374,577005.0
2018-05-29 15:00:00,64.7,64.75,64.68,64.75,749461.0,51.4374,51.4771,51.4215,51.4771,749461.0
2018-05-29 15:30:00,64.75,64.98,64.74,64.94,1743844.0,51.4771,51.66,51.4692,51.6282,1743844.0
2018-05-30 09:30:00,65.51,65.51,65.35,65.35,636283.0,52.0813,52.0813,51.9541,51.9541,636283.0
2018-05-30 10:00:00,65.36,65.43,65.31,65.35,296907.0,51.9621,52.0177,51.9223,51.9541,296907.0
2018-05-30 10:30:00,65.36,65.51,65.33,65.47,323446.0,51.9621,52.0813,51.9382,52.0495,323446.0
2018-05-30 11:00:00,65.48,65.56,65.46,65.53,459716.0,52.0575,52.1211,52.0416,52.0972,459716.0
2018-05-30 11:30:00,65.53,65.96,65.52,65.93,459603.0,52.0972,52.4391,52.0893,52.4152,459603.0
2018-05-30 12:00:00,65.93,65.97,65.8,65.83,253074.0,52.4152,52.447,52.3119,52.3357,253074.0
2018-05-30 12:30:00,65.83,65.83,65.74,65.81,287780.0,52.3357,52.3357,52.2642,52.3198,287780.0
2018-05-30 13:00:00,65.82,65.88,65.77,65.87,234965.0,52.3278,52.3755,52.288,52.3675,234965.0
2018-05-30 13:30:00,65.87,65.92,65.85,65.85,233532.0,52.3675,52.4073,52.3516,52.3516,233532.0
2018-05-30 14:00:00,65.86,65.89,65.83,65.85,314878.0,52.3596,52.3834,52.3357,52.3516,314878.0
2018-05-30 14:30:00,65.85,65.89,65.84,65.87,318507.0,52.3516,52.3834,52.3437,52.3675,318507.0
2018-05-30 15:00:00,65.87,65.89,65.8,65.81,335648.0,52.3675,52.3834,52.3119,52.3198,335648.0
2018-05-30 15:30:00,65.8,65.92,65.77,65.91,1226184.0,52.3119,52.4073,52.288,52.3993,1226184.0
2018-05-31 09:30:00,65.77,65.8,65.62,65.63,707677.0,52.288,52.3119,52.1688,52.1767,707677.0
2018-05-31 10:00:00,65.63,65.72,65.57,65.69,486501.0,52.1767,52.2483,52.129,52.2244,486501.0
2018-05-31 10:30:00,65.69,65.75,65.4,65.45,585048.0,52.2244,52.2721,51.9939,52.0336,585048.0
2018-05-31 11:00:00,65.45,65.51,65.27,65.48,858892.0,52.0336,52.0813,51.8905,52.0575,858892.0
2018-05-31 11:30:00,65.48,65.74,65.33,65.54,1097369.0,52.0575,52.2642,51.9382,52.1052,1097369.0
2018-05-31 12:00:00,65.54,65.57,65.45,65.5,214888.0,52.1052,52.129,52.0336,52.0734,214888.0
2018-05-31 12:30:00,65.51,65.63,65.48,65.63,164236.0,52.0813,52.1767,52.0575,52.1767,164236.0
2018-05-31 13:00:00,65.63,65.68,65.58,65.62,312805.0,52.1767,52.2165,52.137,52.1688,312805.0
2018-05-31 13:30:00,65.62,65.63,65.48,65.48,228402.0,52.1688,52.1767,52.0575,52.0575,228402.0
2018-05-31 14:00:00,65.49,65.57,65.43,65.54,237690.0,52.0654,52.129,52.0177,52.1052,237690.0
2018-05-31 14:30:00,65.54,65.6,65.51,65.58,794473.0,52.1052,52.1529,52.0813,52.137,794473.0
2018-05-31 15:00:00,65.57,65.65,65.57,65.62,809513.0,52.129,52.1926,52.129,52.1688,809513.0
2018-05-31 15:30:00,65.63,65.67,65.59,65.59,2676145.0,52.1767,52.2085,52.1449,52.1449,2676145.0
2018-06-01 09:30:00,66.04,66.1,66.01,66.01,504593.0,52.5027,52.5504,52.4788,52.4788,504593.0
2018-06-01 10:00:00,66.01,66.07,65.79,65.95,1444832.0,52.4788,52.5265,52.3039,52.4311,1444832.0
2018-06-01 10:30:00,65.94,66.07,65.89,65.99,1880102.0,52.4232,52.5265,52.3834,52.4629,1880102.0
2018-06-01 11:00:00,66.0,66.06,65.96,65.97,544672.0,52.4709,52.5186,52.4391,52.447,544672.0
2018-06-01 11:30:00,65.98,66.08,65.95,66.05,427662.0,52.455,52.5345,52.4311,52.5106,427662.0
2018-06-01 12:00:00,66.05,66.12,66.05,66.11,325561.0,52.5106,52.5663,52.5106,52.5583,325561.0
2018-06-01 12:30:00,66.11,66.12,66.04,66.09,328034.0,52.5583,52.5663,52.5027,52.5424,328034.0
2018-06-01 13:00:00,66.09,66.14,66.08,66.09,387882.0,52.5424,52.5822,52.5345,52.5424,387882.0
2018-06-01 13:30:00,66.08,66.12,66.04,66.07,248416.0,52.5345,52.5663,52.5027,52.5265,248416.0
2018-06-01 14:00:00,66.06,66.09,66.01,66.08,236995.0,52.5186,52.5424,52.4788,52.5345,236995.0
2018-06-01 14:30:00,66.08,66.1,66.05,66.09,301846.0,52.5345,52.5504,52.5106,52.5424,301846.0
2018-06-01 15:00:00,66.09,66.09,66.01,66.03,1409747.0,52.5424,52.5424,52.4788,52.4947,1409747.0
2018-06-01 15:30:00,66.03,66.1,66.02,66.1,1595042.0,52.4947,52.5504,52.4868,52.5504,1595042.0
2018-06-04 09:30:00,66.56,66.62,66.53,66.61,488457.0,52.9161,52.9638,52.8922,52.9558,488457.0
2018-06-04 10:00:00,66.6,66.62,66.49,66.49,276550.0,52.9479,52.9638,52.8604,52.8604,276550.0
2018-06-04 10:30:00,66.48,66.48,66.39,66.41,221644.0,52.8525,52.8525,52.7809,52.7968,221644.0
2018-06-04 11:00:00,66.41,66.46,66.3,66.37,901093.0,52.7968,52.8366,52.7094,52.765,901093.0
2018-06-04 11:30:00,66.37,66.45,66.32,66.45,177497.0,52.765,52.8286,52.7253,52.8286,177497.0
2018-06-04 12:00:00,66.45,66.45,66.38,66.41,304631.0,52.8286,52.8286,52.773,52.7968,304631.0
2018-06-04 12:30:00,66.41,66.43,66.39,66.4,631303.0,52.7968,52.8127,52.7809,52.7889,631303.0
2018-06-04 13:00:00,66.39,66.43,66.38,66.42,875724.0,52.7809,52.8127,52.773,52.8048,875724.0
2018-06-04 13:30:00,66.42,66.42,66.31,66.33,622698.0,52.8048,52.8048,52.7173,52.7332,622698.0
2018-06-04 14:00:00,66.33,66.36,66.31,66.31,395216.0,52.7332,52.7571,52.7173,52.7173,395216.0
2018-06-04 14:30:00,66.31,66.37,66.29,66.36,539115.0,52.7173,52.765,52.7014,52.7571,539115.0
2018-06-04 15:00:00,66.36,66.37,66.33,66.33,1648006.0,52.7571,52.765,52.7332,52.7332,1648006.0
2018-06-04 15:30:00,66.34,66.35,66.28,66.31,2673153.0,52.7412,52.7491,52.6935,52.7173,2673153.0
2018-06-05 09:30:00,66.32,66.39,66.29,66.3,273400.0,52.7253,52.7809,52.7014,52.7094,273400.0
2018-06-05 10:00:00,66.31,66.33,66.21,66.27,246318.0,52.7173,52.7332,52.6378,52.6855,246318.0
2018-06-05 10:30:00,66.28,66.29,66.13,66.26,188352.0,52.6935,52.7014,52.5742,52.6776,188352.0
2018-06-05 11:00:00,66.26,66.27,66.15,66.16,180546.0,52.6776,52.6855,52.5901,52.5981,180546.0
2018-06-05 11:30:00,66.16,66.16,66.07,66.12,288720.0,52.5981,52.5981,52.5265,52.5663,288720.0
2018-06-05 12:00:00,66.11,66.24,66.1,66.24,203737.0,52.5583,52.6617,52.5504,52.6617,203737.0
2018-06-05 12:30:00,66.25,66.26,66.17,66.22,168101.0,52.6696,52.6776,52.606,52.6458,168101.0
2018-06-05 13:00:00,66.22,66.28,66.22,66.25,131831.0,52.6458,52.6935,52.6458,52.6696,131831.0
2018-06-05 13:30:00,66.25,66.29,66.22,66.28,185327.0,52.6696,52.7014,52.6458,52.6935,185327.0
2018-06-05 14:00:00,66.28,66.29,66.24,66.26,305093.0,52.6935,52.7014,52.6617,52.6776,305093.0
2018-06-05 14:30:00,66.25,66.26,66.23,66.24,236248.0,52.6696,52.6776,52.6537,52.6617,236248.0
2018-06-05 15:00:00,66.25,66.26,66.18,66.2,155567.0,52.6696,52.6776,52.614,52.6299,155567.0
2018-06-05 15:30:00,66.19,66.28,66.18,66.24,828324.0,52.6219,52.6935,52.614,52.6617,828324.0
2018-06-06 09:30:00,66.48,66.53,66.37,66.38,471437.0,52.8525,52.8922,52.765,52.773,471437.0
2018-06-06 10:00:00,66.39,66.44,66.34,66.4,219949.0,52.7809,52.8207,52.7412,52.7889,219949.0
2018-06-06 10:30:00,66.39,66.49,66.34,66.49,296630.0,52.7809,52.8604,52.7412,52.8604,296630.0
2018-06-06 11:00:00,66.48,66.58,66.48,66.58,242645.0,52.8525,52.932,52.8525,52.932,242645.0
2018-06-06 11:30:00,66.59,66.74,66.56,66.73,191276.0,52.9399,53.0592,52.9161,53.0512,191276.0
2018-06-06 12:00:00,66.73,66.74,66.68,66.7,266042.0,53.0512,53.0592,53.0115,53.0274,266042.0
2018-06-06 12:30:00,66.7,66.72,66.68,66.7,266270.0,53.0274,53.0433,53.0115,53.0274,266270.0
2018-06-06 13:00:00,66.69,66.74,66.69,66.73,188453.0,53.0194,53.0592,53.0194,53.0512,188453.0
2018-06-06 13:30:00,66.73,66.75,66.7,66.71,244453.0,53.0512,53.0671,53.0274,53.0353,244453.0
2018-06-06 14:00:00,66.72,66.76,66.71,66.73,468874.0,53.0433,53.0751,53.0353,53.0512,468874.0
2018-06-06 14:30:00,66.73,66.82,66.72,66.79,266928.0,53.0512,53.1228,53.0433,53.0989,266928.0
2018-06-06 15:00:00,66.78,66.83,66.77,66.81,276976.0,53.091,53.1307,53.083,53.1148,276976.0
2018-06-06 15:30:00,66.81,66.84,66.8,66.82,456166.0,53.1148,53.1387,53.1069,53.1228,456166.0
2018-06-07 09:30:00,66.94,66.94,66.81,66.82,274953.0,53.2182,53.2182,53.1148,53.1228,274953.0
2018-06-07 10:00:00,66.81,66.88,66.76,66.78,223733.0,53.1148,53.1705,53.0751,53.091,223733.0
2018-06-07 10:30:00,66.79,66.83,66.67,66.81,249028.0,53.0989,53.1307,53.0035,53.1148,249028.0
2018-06-07 11:00:00,66.83,66.92,66.78,66.81,243734.0,53.1307,53.2023,53.091,53.1148,243734.0
2018-06-07 11:30:00,66.82,66.86,66.71,66.73,192149.0,53.1228,53.1546,53.0353,53.0512,192149.0
2018-06-07 12:00:00,66.73,66.8,66.71,66.76,139752.0,53.0512,53.1069,53.0353,53.0751,139752.0
2018-06-07 12:30:00,66.75,66.75,66.59,66.62,221610.0,53.0671,53.0671,52.9399,52.9638,221610.0
2018-06-07 13:00:00,66.62,66.64,66.55,66.56,242261.0,52.9638,52.9797,52.9081,52.9161,242261.0
2018-06-07 13:30:00,66.56,66.6,66.37,66.38,513112.0,52.9161,52.9479,52.765,52.773,513112.0
2018-06-07 14:00:00,66.38,66.5,66.34,66.49,394487.0,52.773,52.8684,52.7412,52.8604,394487.0
2018-06-07 14:30:00,66.49,66.53,66.47,66.5,1144860.0,52.8604,52.8922,52.8445,52.8684,1144860.0
2018-06-07 15:00:00,66.49,66.51,66.43,66.5,620510.0,52.8604,52.8763,52.8127,52.8684,620510.0
2018-06-07 15:30:00,66.51,66.56,66.41,66.42,576221.0,52.8763,52.9161,52.7968,52.8048,576221.0
2018-06-08 09:30:00,66.48,66.49,66.32,66.41,810752.0,52.8525,52.8604,52.7253,52.7968,810752.0
2018-06-08 10:00:00,66.42,66.48,66.35,66.38,1195038.0,52.8048,52.8525,52.7491,52.773,1195038.0
2018-06-08 10:30:00,66.38,66.41,66.27,66.4,391746.0,52.773,52.7968,52.6855,52.7889,391746.0
2018-06-08 11:00:00,66.4,66.43,66.33,66.39,342113.0,52.7889,52.8127,52.7332,52.7809,342113.0
2018-06-08 11:30:00,66.39,66.47,66.35,66.46,250475.0,52.7809,52.8445,52.7491,52.8366,250475.0
2018-06-08 12:00:00,66.46,66.57,66.46,66.55,165993.0,52.8366,52.924,52.8366,52.9081,165993.0
2018-06-08 12:30:00,66.56,66.6,66.55,66.58,142082.0,52.9161,52.9479,52.9081,52.932,142082.0
2018-06-08 13:00:00,66.58,66.58,66.54,66.58,270920.0,52.932,52.932,52.9002,52.932,270920.0
2018-06-08 13:30:00,66.57,66.58,66.51,66.53,523006.0,52.924,52.932,52.8763,52.8922,523006.0
2018-06-08 14:00:00,66.53,66.61,66.53,66.56,389384.0,52.8922,52.9558,52.8922,52.9161,389384.0
2018-06-08 14:30:00,66.56,66.59,66.55,66.57,221455.0,52.9161,52.9399,52.9081,52.924,221455.0
2018-06-08 15:00:00,66.56,66.6,66.55,66.6,503140.0,52.9161,52.9479,52.9081,52.9479,503140.0
2018-06-08 15:30:00,66.6,66.64,66.54,66.55,603436.0,52.9479,52.9797,52.9002,52.9081,603436.0
2018-06-11 09:30:00,66.78,66.89,66.76,66.85,626538.0,53.091,53.1784,53.0751,53.1466,626538.0
2018-06-11 10:00:00,66.86,67.01,66.85,67.0,249037.0,53.1546,53.2738,53.1466,53.2659,249037.0
2018-06-11 10:30:00,67.0,67.02,66.93,66.95,203182.0,53.2659,53.2818,53.2102,53.2261,203182.0
2018-06-11 11:00:00,66.95,67.04,66.93,67.02,196866.0,53.2261,53.2977,53.2102,53.2818,196866.0
2018-06-11 11:30:00,67.02,67.12,66.98,67.11,238021.0,53.2818,53.3613,53.25,53.3533,238021.0
2018-06-11 12:00:00,67.12,67.13,67.08,67.12,234844.0,53.3613,53.3692,53.3295,53.3613,234844.0
2018-06-11 12:30:00,67.13,67.13,67.06,67.09,168220.0,53.3692,53.3692,53.3136,53.3374,168220.0
2018-06-11 13:00:00,67.09,67.09,67.04,67.05,160554.0,53.3374,53.3374,53.2977,53.3056,160554.0
2018-06-11 13:30:00,67.04,67.06,67.02,67.04,165964.0,53.2977,53.3136,53.2818,53.2977,165964.0
2018-06-11 14:00:00,67.04,67.07,67.03,67.06,251981.0,53.2977,53.3215,53.2897,53.3136,251981.0
2018-06-11 14:30:00,67.06,67.07,67.04,67.07,196791.0,53.3136,53.3215,53.2977,53.3215,196791.0
2018-06-11 15:00:00,67.07,67.1,67.06,67.1,158865.0,53.3215,53.3454,53.3136,53.3454,158865.0
2018-06-11 15:30:00,67.09,67.1,67.0,67.02,502889.0,53.3374,53.3454,53.2659,53.2818,502889.0
2018-06-12 09:30:00,66.89,66.9,66.77,66.77,350825.0,53.1784,53.1864,53.083,53.083,350825.0
2018-06-12 10:00:00,66.77,66.87,66.75,66.78,214748.0,53.083,53.1625,53.0671,53.091,214748.0
2018-06-12 10:30:00,66.78,66.83,66.75,66.79,202979.0,53.091,53.1307,53.0671,53.0989,202979.0
2018-06-12 11:00:00,66.78,66.8,66.68,66.79,723115.0,53.091,53.1069,53.0115,53.0989,723115.0
2018-06-12 11:30:00,66.79,66.87,66.78,66.86,1997830.0,53.0989,53.1625,53.091,53.1546,1997830.0
2018-06-12 12:00:00,66.86,66.87,66.76,66.76,224938.0,53.1546,53.1625,53.0751,53.0751,224938.0
2018-06-12 12:30:00,66.77,66.78,66.73,66.74,230785.0,53.083,53.091,53.0512,53.0592,230785.0
2018-06-12 13:00:00,66.73,66.74,66.61,66.67,368509.0,53.0512,53.0592,52.9558,53.0035,368509.0
2018-06-12 13:30:00,66.67,66.67,66.61,66.66,241096.0,53.0035,53.0035,52.9558,52.9956,241096.0
2018-06-12 14:00:00,66.65,66.65,66.52,66.53,669751.0,52.9876,52.9876,52.8843,52.8922,669751.0
2018-06-12 14:30:00,66.52,66.56,66.5,66.53,933438.0,52.8843,52.9161,52.8684,52.8922,933438.0
2018-06-12 15:00:00,66.53,66.61,66.52,66.61,560792.0,52.8922,52.9558,52.8843,52.9558,560792.0
2018-06-12 15:30:00,66.6,66.61,66.55,66.56,1115554.0,52.9479,52.9558,52.9081,52.9161,1115554.0
2018-06-13 09:30:00,66.78,66.83,66.69,66.69,475774.0,53.091,53.1307,53.0194,53.0194,475774.0
2018-06-13 10:00:00,66.69,66.73,66.67,66.72,358311.0,53.0194,53.0512,53.0035,53.0433,358311.0
2018-06-13 10:30:00,66.72,66.75,66.67,66.72,312424.0,53.0433,53.0671,53.0035,53.0433,312424.0
2018-06-13 11:00:00,66.73,66.81,66.72,66.81,153349.0,53.0512,53.1148,53.0433,53.1148,153349.0
2018-06-13 11:30:00,66.81,66.83,66.77,66.8,438329.0,53.1148,53.1307,53.083,53.1069,438329.0
2018-06-13 12:00:00,66.8,66.81,66.7,66.72,153242.0,53.1069,53.1148,53.0274,53.0433,153242.0
2018-06-13 12:30:00,66.73,66.74,66.68,66.71,135115.0,53.0512,53.0592,53.0115,53.0353,135115.0
2018-06-13 13:00:00,66.7,66.73,66.68,66.72,90363.0,53.0274,53.0512,53.0115,53.0433,90363.0
2018-06-13 13:30:00,66.73,66.78,66.72,66.77,194282.0,53.0512,53.091,53.0433,53.083,194282.0
2018-06-13 14:00:00,66.65,66.74,66.45,66.47,458366.0,52.9876,53.0592,52.8286,52.8445,458366.0
2018-06-13 14:30:00,66.46,66.65,66.38,66.65,575472.0,52.8366,52.9876,52.773,52.9876,575472.0
2018-06-13 15:00:00,66.65,66.79,66.63,66.66,368501.0,52.9876,53.0989,52.9717,52.9956,368501.0
2018-06-13 15:30:00,66.66,66.72,66.61,66.63,499221.0,52.9956,53.0433,52.9558,52.9717,499221.0
2018-06-14 09:30:00,66.6,66.68,66.59,66.65,940579.0,52.9479,53.0115,52.9399,52.9876,940579.0
2018-06-14 10:00:00,66.66,66.74,66.66,66.68,690339.0,52.9956,53.0592,52.9956,53.0115,690339.0
2018-06-14 10:30:00,66.68,66.72,66.63,66.7,199101.0,53.0115,53.0433,52.9717,53.0274,199101.0
2018-06-14 11:00:00,66.7,66.83,66.65,66.81,561815.0,53.0274,53.1307,52.9876,53.1148,561815.0
2018-06-14 11:30:00,66.8,66.8,66.68,66.73,298295.0,53.1069,53.1069,53.0115,53.0512,298295.0
2018-06-14 12:00:00,66.74,66.76,66.64,66.65,276462.0,53.0592,53.0751,52.9797,52.9876,276462.0
2018-06-14 12:30:00,66.64,66.69,66.62,66.65,271833.0,52.9797,53.0194,52.9638,52.9876,271833.0
2018-06-14 13:00:00,66.64,66.7,66.64,66.69,157161.0,52.9797,53.0274,52.9797,53.0194,157161.0
2018-06-14 13:30:00,66.69,66.73,66.61,66.62,321403.0,53.0194,53.0512,52.9558,52.9638,321403.0
2018-06-14 14:00:00,66.62,66.64,66.56,66.58,381677.0,52.9638,52.9797,52.9161,52.932,381677.0
2018-06-14 14:30:00,66.57,66.61,66.52,66.52,371078.0,52.924,52.9558,52.8843,52.8843,371078.0
2018-06-14 15:00:00,66.52,66.56,66.48,66.56,327563.0,52.8843,52.9161,52.8525,52.9161,327563.0
2018-06-14 15:30:00,66.56,66.6,66.47,66.48,1154294.0,52.9161,52.9479,52.8445,52.8525,1154294.0
2018-06-15 09:30:00,66.15,66.15,66.0,66.05,498743.0,52.5901,52.5901,52.4709,52.5106,498743.0
2018-06-15 10:00:00,66.06,66.09,66.0,66.05,182518.0,52.5186,52.5424,52.4709,52.5106,182518.0
2018-06-15 10:30:00,66.04,66.08,65.92,66.06,303649.0,52.5027,52.5345,52.4073,52.5186,303649.0
2018-06-15 11:00:00,66.06,66.07,65.96,65.99,227943.0,52.5186,52.5265,52.4391,52.4629,227943.0
2018-06-15 11:30:00,65.98,65.99,65.87,65.93,416165.0,52.455,52.4629,52.3675,52.4152,416165.0
2018-06-15 12:00:00,65.94,65.95,65.84,65.89,193754.0,52.4232,52.4311,52.3437,52.3834,193754.0
2018-06-15 12:30:00,65.89,65.95,65.88,65.95,224683.0,52.3834,52.4311,52.3755,52.4311,224683.0
2018-06-15 13:00:00,65.95,65.98,65.92,65.95,207480.0,52.4311,52.455,52.4073,52.4311,207480.0
2018-06-15 13:30:00,65.95,65.96,65.9,65.95,462812.0,52.4311,52.4391,52.3914,52.4311,462812.0
2018-06-15 14:00:00,65.95,66.08,65.93,66.08,328228.0,52.4311,52.5345,52.4152,52.5345,328228.0
2018-06-15 14:30:00,66.08,66.12,66.06,66.09,343219.0,52.5345,52.5663,52.5186,52.5424,343219.0
2018-06-15 15:00:00,66.09,66.1,66.03,66.1,768197.0,52.5424,52.5504,52.4947,52.5504,768197.0
2018-06-15 15:30:00,66.09,66.1,66.06,66.09,407914.0,52.5424,52.5504,52.5186,52.5424,407914.0
2018-06-18 09:30:00,65.41,65.5,65.3,65.44,256659.0,52.0018,52.0734,51.9144,52.0257,256659.0
2018-06-18 10:00:00,65.42,65.46,65.29,65.3,361449.0,52.0098,52.0416,51.9064,51.9144,361449.0
2018-06-18 10:30:00,65.3,65.5,65.3,65.42,339845.0,51.9144,52.0734,51.9144,52.0098,339845.0
2018-06-18 11:00:00,65.42,65.58,65.42,65.56,536960.0,52.0098,52.137,52.0098,52.1211,536960.0
2018-06-18 11:30:00,65.56,65.58,65.43,65.47,583884.0,52.1211,52.137,52.0177,52.0495,583884.0
2018-06-18 12:00:00,65.47,65.48,65.42,65.44,522744.0,52.0495,52.0575,52.0098,52.0257,522744.0
2018-06-18 12:30:00,65.44,65.48,65.42,65.47,208358.0,52.0257,52.0575,52.0098,52.0495,208358.0
2018-06-18 13:00:00,65.46,65.52,65.45,65.51,294020.0,52.0416,52.0893,52.0336,52.0813,294020.0
2018-06-18 13:30:00,65.51,65.54,65.49,65.54,306035.0,52.0813,52.1052,52.0654,52.1052,306035.0
2018-06-18 14:00:00,65.53,65.58,65.52,65.53,1358357.0,52.0972,52.137,52.0893,52.0972,1358357.0
2018-06-18 14:30:00,65.53,65.55,65.44,65.45,348865.0,52.0972,52.1131,52.0257,52.0336,348865.0
2018-06-18 15:00:00,65.45,65.52,65.44,65.48,264884.0,52.0336,52.0893,52.0257,52.0575,264884.0
2018-06-18 15:30:00,65.49,65.6,65.48,65.59,937274.0,52.0654,52.1529,52.0575,52.1449,937274.0
2018-06-19 09:30:00,63.56,63.66,63.48,63.5,826324.0,51.4419,51.5229,51.3772,51.3934,826324.0
2018-06-19 10:00:00,63.5,63.52,63.42,63.44,390538.0,51.3934,51.4095,51.3286,51.3448,390538.0
2018-06-19 10:30:00,63.44,63.64,63.42,63.59,661372.0,51.3448,51.5067,51.3286,51.4662,661372.0
2018-06-19 11:00:00,63.6,63.72,63.59,63.64,836750.0,51.4743,51.5714,51.4662,51.5067,836750.0
2018-06-19 11:30:00,63.65,63.8,63.61,63.78,634251.0,51.5148,51.6362,51.4824,51.62,634251.0
2018-06-19 12:00:00,63.78,63.78,63.69,63.72,167733.0,51.62,51.62,51.5471,51.5714,167733.0
2018-06-19 12:30:00,63.73,63.73,63.66,63.7,185017.0,51.5795,51.5795,51.5229,51.5552,185017.0
2018-06-19 13:00:00,63.7,63.76,63.68,63.71,449668.0,51.5552,51.6038,51.539,51.5633,449668.0
2018-06-19 13:30:00,63.71,63.77,63.67,63.73,206297.0,51.5633,51.6119,51.5309,51.5795,206297.0
2018-06-19 14:00:00,63.73,63.84,63.72,63.79,280608.0,51.5795,51.6685,51.5714,51.6281,280608.0
2018-06-19 14:30:00,63.79,63.84,63.77,63.83,316457.0,51.6281,51.6685,51.6119,51.6604,316457.0
2018-06-19 15:00:00,63.82,63.84,63.76,63.76,489443.0,51.6523,51.6685,51.6038,51.6038,489443.0
2018-06-19 15:30:00,63.76,63.88,63.74,63.87,712526.0,51.6038,51.7009,51.5876,51.6928,712526.0
2018-06-20 09:30:00,64.05,64.12,63.92,63.94,1077023.0,51.8385,51.8952,51.7333,51.7495,1077023.0
2018-06-20 10:00:00,63.94,63.97,63.72,63.75,7501610.0,51.7495,51.7738,51.5714,51.5957,7501610.0
2018-06-20 10:30:00,63.76,63.8,63.69,63.79,1296101.0,51.6038,51.6362,51.5471,51.6281,1296101.0
2018-06-20 11:00:00,63.79,63.88,63.72,63.86,959717.0,51.6281,51.7009,51.5714,51.6847,959717.0
2018-06-20 11:30:00,63.86,63.9,63.8,63.9,746577.0,51.6847,51.7171,51.6362,51.7171,746577.0
2018-06-20 12:00:00,63.9,63.95,63.86,63.88,660506.0,51.7171,51.7576,51.6847,51.7009,660506.0
2018-06-20 12:30:00,63.88,63.94,63.87,63.92,472500.0,51.7009,51.7495,51.6928,51.7333,472500.0
2018-06-20 13:00:00,63.93,63.94,63.86,63.87,548598.0,51.7414,51.7495,51.6847,51.6928,548598.0
2018-06-20 13:30:00,63.87,63.92,63.86,63.91,413027.0,51.6928,51.7333,51.6847,51.7252,413027.0
2018-06-20 14:00:00,63.91,63.91,63.85,63.85,490997.0,51.7252,51.7252,51.6766,51.6766,490997.0
2018-06-20 14:30:00,63.86,63.86,63.81,63.83,1050515.0,51.6847,51.6847,51.6443,51.6604,1050515.0
2018-06-20 15:00:00,63.83,63.83,63.79,63.81,806553.0,51.6604,51.6604,51.6281,51.6443,806553.0
2018-06-20 15:30:00,63.81,63.85,63.8,63.84,763473.0,51.6443,51.6766,51.6362,51.6685,763473.0
2018-06-21 09:30:00,63.7,63.7,63.56,63.59,537829.0,51.5552,51.5552,51.4419,51.4662,537829.0
2018-06-21 10:00:00,63.58,63.61,63.37,63.49,1539082.0,51.4581,51.4824,51.2881,51.3853,1539082.0
2018-06-21 10:30:00,63.5,63.55,63.44,63.46,850178.0,51.3934,51.4338,51.3448,51.361,850178.0
2018-06-21 11:00:00,63.46,63.53,63.39,63.46,661306.0,51.361,51.4176,51.3043,51.361,661306.0
2018-06-21 11:30:00,63.46,63.62,63.46,63.57,354110.0,51.361,51.4905,51.361,51.45,354110.0
2018-06-21 12:00:00,63.57,63.6,63.51,63.57,4657377.0,51.45,51.4743,51.4015,51.45,4657377.0
2018-06-21 12:30:00,63.57,63.59,63.52,63.54,304652.0,51.45,51.4662,51.4095,51.4257,304652.0
2018-06-21 13:00:00,63.54,63.63,63.5,63.6,359875.0,51.4257,51.4986,51.3934,51.4743,359875.0
2018-06-21 13:30:00,63.61,63.62,63.56,63.61,1188971.0,51.4824,51.4905,51.4419,51.4824,1188971.0
2018-06-21 14:00:00,63.62,63.68,63.57,63.59,353570.0,51.4905,51.539,51.45,51.4662,353570.0
2018-06-21 14:30:00,63.59,63.63,63.56,63.56,296838.0,51.4662,51.4986,51.4419,51.4419,296838.0
2018-06-21 15:00:00,63.55,63.59,63.44,63.5,533722.0,51.4338,51.4662,51.3448,51.3934,533722.0
2018-06-21 15:30:00,63.5,63.51,63.38,63.45,786518.0,51.3934,51.4015,51.2962,51.3529,786518.0
2018-06-22 09:30:00,64.24,64.33,64.11,64.21,427867.0,51.9923,52.0651,51.8871,51.968,427867.0
2018-06-22 10:00:00,64.2,64.28,63.99,64.03,580678.0,51.9599,52.0246,51.7899,51.8223,580678.0
2018-06-22 10:30:00,64.03,64.21,63.98,64.2,1625374.0,51.8223,51.968,51.7818,51.9599,1625374.0
2018-06-22 11:00:00,64.2,64.28,64.17,64.27,1357699.0,51.9599,52.0246,51.9356,52.0166,1357699.0
2018-06-22 11:30:00,64.27,64.35,64.24,64.3,1249201.0,52.0166,52.0813,51.9923,52.0408,1249201.0
2018-06-22 12:00:00,64.29,64.35,64.29,64.33,699414.0,52.0327,52.0813,52.0327,52.0651,699414.0
2018-06-22 12:30:00,64.33,64.37,64.31,64.34,1196678.0,52.0651,52.0975,52.0489,52.0732,1196678.0
2018-06-22 13:00:00,64.35,64.39,64.35,64.39,327755.0,52.0813,52.1137,52.0813,52.1137,327755.0
2018-06-22 13:30:00,64.39,64.43,64.36,64.42,380793.0,52.1137,52.146,52.0894,52.138,380793.0
2018-06-22 14:00:00,64.42,64.43,64.34,64.35,455569.0,52.138,52.146,52.0732,52.0813,455569.0
2018-06-22 14:30:00,64.34,64.36,64.32,64.34,942786.0,52.0732,52.0894,52.057,52.0732,942786.0
2018-06-22 15:00:00,64.34,64.34,64.26,64.28,624836.0,52.0732,52.0732,52.0085,52.0246,624836.0
2018-06-22 15:30:00,64.27,64.28,64.13,64.14,777135.0,52.0166,52.0246,51.9032,51.9113,777135.0
2018-06-25 09:30:00,63.71,63.74,63.45,63.46,863150.0,51.5633,51.5876,51.3529,51.361,863150.0
2018-06-25 10:00:00,63.46,63.5,63.33,63.45,775906.0,51.361,51.3934,51.2558,51.3529,775906.0
2018-06-25 10:30:00,63.45,63.47,63.32,63.37,399302.0,51.3529,51.3691,51.2477,51.2881,399302.0
2018-06-25 11:00:00,63.36,63.4,63.23,63.24,443179.0,51.2801,51.3124,51.1748,51.1829,443179.0
2018-06-25 11:30:00,63.24,63.31,63.18,63.25,549545.0,51.1829,51.2396,51.1344,51.191,549545.0
2018-06-25 12:00:00,63.26,63.28,63.11,63.22,518518.0,51.1991,51.2153,51.0777,51.1667,518518.0
2018-06-25 12:30:00,63.21,63.3,63.17,63.27,200721.0,51.1586,51.2315,51.1263,51.2072,200721.0
2018-06-25 13:00:00,63.28,63.29,63.2,63.26,486290.0,51.2153,51.2234,51.1506,51.1991,486290.0
2018-06-25 13:30:00,63.25,63.37,63.25,63.33,358510.0,51.191,51.2881,51.191,51.2558,358510.0
2018-06-25 14:00:00,63.33,63.35,63.24,63.29,2132851.0,51.2558,51.272,51.1829,51.2234,2132851.0
2018-06-25 14:30:00,63.28,63.29,63.08,63.13,996967.0,51.2153,51.2234,51.0534,51.0939,996967.0
2018-06-25 15:00:00,63.13,63.19,63.1,63.16,1074428.0,51.0939,51.1425,51.0696,51.1182,1074428.0
2018-06-25 15:30:00,63.17,63.35,63.14,63.21,1520754.0,51.1263,51.272,51.102,51.1586,1520754.0
2018-06-26 09:30:00,63.45,63.5,63.27,63.29,2840961.0,51.3529,51.3934,51.2072,51.2234,2840961.0
2018-06-26 10:00:00,63.28,63.38,63.22,63.22,1418556.0,51.2153,51.2962,51.1667,51.1667,1418556.0
2018-06-26 10:30:00,63.21,63.27,63.1,63.19,607876.0,51.1586,51.2072,51.0696,51.1425,607876.0
2018-06-26 11:00:00,63.19,63.37,63.15,63.33,339003.0,51.1425,51.2881,51.1101,51.2558,339003.0
2018-06-26 11:30:00,63.33,63.37,63.21,63.37,367319.0,51.2558,51.2881,51.1586,51.2881,367319.0
2018-06-26 12:00:00,63.37,63.43,63.35,63.38,331267.0,51.2881,51.3367,51.272,51.2962,331267.0
2018-06-26 12:30:00,63.38,63.44,63.35,63.41,354805.0,51.2962,51.3448,51.272,51.3205,354805.0
2018-06-26 13:00:00,63.4,63.46,63.39,63.45,309056.0,51.3124,51.361,51.3043,51.3529,309056.0
2018-06-26 13:30:00,63.44,63.47,63.41,63.45,254561.0,51.3448,51.3691,51.3205,51.3529,254561.0
2018-06-26 14:00:00,63.45,63.47,63.42,63.46,504207.0,51.3529,51.3691,51.3286,51.361,504207.0
2018-06-26 14:30:00,63.46,63.49,63.44,63.46,502272.0,51.361,51.3853,51.3448,51.361,502272.0
2018-06-26 15:00:00,63.46,63.47,63.39,63.4,303601.0,51.361,51.3691,51.3043,51.3124,303601.0
2018-06-26 15:30:00,63.4,63.44,63.29,63.33,822894.0,51.3124,51.3448,51.2234,51.2558,822894.0
2018-06-27 09:30:00,63.41,63.53,63.32,63.51,1328679.0,51.3205,51.4176,51.2477,51.4015,1328679.0
2018-06-27 10:00:00,63.51,63.61,63.47,63.52,1717644.0,51.4015,51.4824,51.3691,51.4095,1717644.0
2018-06-27 10:30:00,63.51,63.59,63.45,63.45,1202604.0,51.4015,51.4662,51.3529,51.3529,1202604.0
2018-06-27 11:00:00,63.45,63.48,63.19,63.25,935793.0,51.3529,51.3772,51.1425,51.191,935793.0
2018-06-27 11:30:00,63.25,63.36,63.22,63.33,609393.0,51.191,51.2801,51.1667,51.2558,609393.0
2018-06-27 12:00:00,63.33,63.39,63.29,63.29,1522418.0,51.2558,51.3043,51.2234,51.2234,1522418.0
2018-06-27 12:30:00,63.29,63.3,63.16,63.18,326604.0,51.2234,51.2315,51.1182,51.1344,326604.0
2018-06-27 13:00:00,63.17,63.21,63.03,63.08,351231.0,51.1263,51.1586,51.013,51.0534,351231.0
2018-06-27 13:30:00,63.08,63.1,62.95,63.0,443935.0,51.0534,51.0696,50.9482,50.9887,443935.0
2018-06-27 14:00:00,63.0,63.05,62.94,62.95,733964.0,50.9887,51.0292,50.9401,50.9482,733964.0
2018-06-27 14:30:00,62.95,63.02,62.88,62.9,562325.0,50.9482,51.0049,50.8916,50.9078,562325.0
2018-06-27 15:00:00,62.9,62.91,62.74,62.87,807403.0,50.9078,50.9158,50.7783,50.8835,807403.0
2018-06-27 15:30:00,62.88,62.91,62.72,62.73,1158443.0,50.8916,50.9158,50.7621,50.7702,1158443.0
2018-06-28 09:30:00,62.62,62.82,62.58,62.66,807166.0,50.6811,50.843,50.6488,50.7135,807166.0
2018-06-28 10:00:00,62.67,62.75,62.59,62.67,860800.0,50.7216,50.7864,50.6569,50.7216,860800.0
2018-06-28 10:30:00,62.66,62.76,62.56,62.75,826397.0,50.7135,50.7944,50.6326,50.7864,826397.0
2018-06-28 11:00:00,62.76,62.85,62.67,62.83,599432.0,50.7944,50.8673,50.7216,50.8511,599432.0
2018-06-28 11:30:00,62.83,62.89,62.78,62.85,354180.0,50.8511,50.8997,50.8106,50.8673,354180.0
2018-06-28 12:00:00,62.86,62.89,62.73,62.78,460903.0,50.8754,50.8997,50.7702,50.8106,460903.0
2018-06-28 12:30:00,62.77,62.88,62.74,62.87,265679.0,50.8025,50.8916,50.7783,50.8835,265679.0
2018-06-28 13:00:00,62.88,62.92,62.84,62.9,325296.0,50.8916,50.9239,50.8592,50.9078,325296.0
2018-06-28 13:30:00,62.9,62.94,62.85,62.93,261943.0,50.9078,50.9401,50.8673,50.932,261943.0
2018-06-28 14:00:00,62.93,62.95,62.87,62.94,576864.0,50.932,50.9482,50.8835,50.9401,576864.0
2018-06-28 14:30:00,62.94,63.0,62.89,62.98,601892.0,50.9401,50.9887,50.8997,50.9725,601892.0
2018-06-28 15:00:00,62.98,63.02,62.93,62.95,416408.0,50.9725,51.0049,50.932,50.9482,416408.0
2018-06-28 15:30:00,62.94,62.95,62.89,62.94,739628.0,50.9401,50.9482,50.8997,50.9401,739628.0
2018-06-29 09:30:00,63.43,63.48,63.37,63.47,351753.0,51.3367,51.3772,51.2881,51.3691,351753.0
2018-06-29 10:00:00,63.47,63.52,63.44,63.48,454010.0,51.3691,51.4095,51.3448,51.3772,454010.0
2018-06-29 10:30:00,63.48,63.62,63.46,63.62,439393.0,51.3772,51.4905,51.361,51.4905,439393.0
2018-06-29 11:00:00,63.61,63.64,63.52,63.54,518747.0,51.4824,51.5067,51.4095,51.4257,518747.0
2018-06-29 11:30:00,63.53,63.53,63.45,63.46,636654.0,51.4176,51.4176,51.3529,51.361,636654.0
2018-06-29 12:00:00,63.46,63.54,63.46,63.5,232542.0,51.361,51.4257,51.361,51.3934,232542.0
2018-06-29 12:30:00,63.5,63.5,63.41,63.45,278310.0,51.3934,51.3934,51.3205,51.3529,278310.0
2018-06-29 13:00:00,63.45,63.51,63.44,63.46,170838.0,51.3529,51.4015,51.3448,51.361,170838.0
2018-06-29 13:30:00,63.45,63.49,63.41,63.43,413362.0,51.3529,51.3853,51.3205,51.3367,413362.0
2018-06-29 14:00:00,63.43,63.45,63.38,63.4,555352.0,51.3367,51.3529,51.2962,51.3124,555352.0
2018-06-29 14:30:00,63.39,63.41,63.34,63.38,345991.0,51.3043,51.3205,51.2639,51.2962,345991.0
2018-06-29 15:00:00,63.38,63.4,63.31,63.34,323235.0,51.2962,51.3124,51.2396,51.2639,323235.0
2018-06-29 15:30:00,63.34,63.36,63.24,63.33,1211064.0,51.2639,51.2801,51.1829,51.2558,1211064.0
2018-07-02 09:30:00,62.38,62.55,62.36,62.55,670222.0,50.4869,50.6245,50.4707,50.6245,670222.0
2018-07-02 10:00:00,62.54,62.64,62.5,62.61,1600640.0,50.6164,50.6973,50.584,50.673,1600640.0
2018-07-02 10:30:00,62.61,62.68,62.58,62.59,692326.0,50.673,50.7297,50.6488,50.6569,692326.0
2018-07-02 11:00:00,62.6,62.68,62.49,62.51,491723.0,50.6649,50.7297,50.5759,50.5921,491723.0
2018-07-02 11:30:00,62.5,62.53,62.44,62.51,581980.0,50.584,50.6083,50.5355,50.5921,581980.0
2018-07-02 12:00:00,62.51,62.53,62.44,62.52,404687.0,50.5921,50.6083,50.5355,50.6002,404687.0
2018-07-02 12:30:00,62.51,62.54,62.46,62.46,485881.0,50.5921,50.6164,50.5516,50.5516,485881.0
2018-07-02 13:00:00,62.46,62.5,62.41,62.43,206906.0,50.5516,50.584,50.5112,50.5274,206906.0
2018-07-02 13:30:00,62.42,62.58,62.42,62.55,333979.0,50.5193,50.6488,50.5193,50.6245,333979.0
2018-07-02 14:00:00,62.56,62.66,62.55,62.64,417131.0,50.6326,50.7135,50.6245,50.6973,417131.0
2018-07-02 14:30:00,62.64,62.66,62.56,62.58,566868.0,50.6973,50.7135,50.6326,50.6488,566868.0
2018-07-02 15:00:00,62.58,62.68,62.54,62.68,476149.0,50.6488,50.7297,50.6164,50.7297,476149.0
2018-07-02 15:30:00,62.68,62.76,62.64,62.73,614239.0,50.7297,50.7944,50.6973,50.7702,614239.0
2018-07-03 09:30:00,63.15,63.24,63.07,63.14,538483.0,51.1101,51.1829,51.0453,51.102,538483.0
2018-07-03 10:00:00,63.14,63.17,63.08,63.11,426555.0,51.102,51.1263,51.0534,51.0777,426555.0
2018-07-03 10:30:00,63.11,63.19,63.02,63.03,463184.0,51.0777,51.1425,51.0049,51.013,463184.0
2018-07-03 11:00:00,63.04,63.13,63.0,63.07,406936.0,51.0211,51.0939,50.9887,51.0453,406936.0
2018-07-03 11:30:00,63.08,63.15,63.06,63.1,422519.0,51.0534,51.1101,51.0372,51.0696,422519.0
2018-07-03 12:00:00,63.11,63.12,62.98,63.0,623702.0,51.0777,51.0858,50.9725,50.9887,623702.0
2018-07-03 12:30:00,62.99,63.01,62.84,62.89,863350.0,50.9806,50.9968,50.8592,50.8997,863350.0
2018-07-05 09:30:00,63.39,63.47,63.25,63.26,423455.0,51.3043,51.3691,51.191,51.1991,423455.0
2018-07-05 10:00:00,63.27,63.33,63.22,63.26,420324.0,51.2072,51.2558,51.1667,51.1991,420324.0
2018-07-05 10:30:00,63.26,63.31,63.2,63.23,338350.0,51.1991,51.2396,51.1506,51.1748,338350.0
2018-07-05 11:00:00,63.22,63.37,63.2,63.32,585226.0,51.1667,51.2881,51.1506,51.2477,585226.0
2018-07-05 11:30:00,63.32,63.41,63.3,63.38,399733.0,51.2477,51.3205,51.2315,51.2962,399733.0
2018-07-05 12:00:00,63.39,63.47,63.38,63.44,344541.0,51.3043,51.3691,51.2962,51.3448,344541.0
2018-07-05 12:30:00,63.44,63.44,63.35,63.43,423423.0,51.3448,51.3448,51.272,51.3367,423423.0
2018-07-05 13:00:00,63.41,63.44,63.38,63.4,105603.0,51.3205,51.3448,51.2962,51.3124,105603.0
2018-07-05 13:30:00,63.4,63.4,63.35,63.39,290111.0,51.3124,51.3124,51.272,51.3043,290111.0
2018-07-05 14:00:00,63.39,63.45,63.26,63.32,501800.0,51.3043,51.3529,51.1991,51.2477,501800.0
2018-07-05 14:30:00,63.32,63.34,63.26,63.33,403206.0,51.2477,51.2639,51.1991,51.2558,403206.0
2018-07-05 15:00:00,63.33,63.4,63.32,63.38,309409.0,51.2558,51.3124,51.2477,51.2962,309409.0
2018-07-05 15:30:00,63.37,63.43,63.35,63.41,650234.0,51.2881,51.3367,51.272,51.3205,650234.0
2018-07-06 09:30:00,63.56,63.61,63.47,63.6,635801.0,51.4419,51.4824,51.3691,51.4743,635801.0
2018-07-06 10:00:00,63.61,63.64,63.52,63.6,799546.0,51.4824,51.5067,51.4095,51.4743,799546.0
2018-07-06 10:30:00,63.6,63.71,63.54,63.69,315449.0,51.4743,51.5633,51.4257,51.5471,315449.0
2018-07-06 11:00:00,63.7,63.81,63.68,63.79,321222.0,51.5552,51.6443,51.539,51.6281,321222.0
2018-07-06 11:30:00,63.79,63.86,63.77,63.8,326371.0,51.6281,51.6847,51.6119,51.6362,326371.0
2018-07-06 12:00:00,63.8,63.86,63.79,63.85,263022.0,51.6362,51.6847,51.6281,51.6766,263022.0
2018-07-06 12:30:00,63.85,63.86,63.81,63.83,276742.0,51.6766,51.6847,51.6443,51.6604,276742.0
2018-07-06 13:00:00,63.83,63.89,63.83,63.87,171616.0,51.6604,51.709,51.6604,51.6928,171616.0
2018-07-06 13:30:00,63.87,63.89,63.85,63.87,484598.0,51.6928,51.709,51.6766,51.6928,484598.0
2018-07-06 14:00:00,63.87,63.87,63.83,63.86,301840.0,51.6928,51.6928,51.6604,51.6847,301840.0
2018-07-06 14:30:00,63.86,63.88,63.82,63.87,564271.0,51.6847,51.7009,51.6523,51.6928,564271.0
2018-07-06 15:00:00,63.87,63.91,63.86,63.9,305899.0,51.6928,51.7252,51.6847,51.7171,305899.0
2018-07-06 15:30:00,63.89,63.9,63.79,63.8,456083.0,51.709,51.7171,51.6281,51.6362,456083.0
2018-07-09 09:30:00,64.28,64.35,64.23,64.25,300887.0,52.0246,52.0813,51.9842,52.0004,300887.0
2018-07-09 10:00:00,64.25,64.27,64.15,64.16,340871.0,52.0004,52.0166,51.9194,51.9275,340871.0
2018-07-09 10:30:00,64.16,64.34,64.15,64.34,261115.0,51.9275,52.0732,51.9194,52.0732,261115.0
2018-07-09 11:00:00,64.34,64.35,64.28,64.32,600226.0,52.0732,52.0813,52.0246,52.057,600226.0
2018-07-09 11:30:00,64.32,64.32,64.25,64.28,243819.0,52.057,52.057,52.0004,52.0246,243819.0
2018-07-09 12:00:00,64.28,64.36,64.27,64.34,201551.0,52.0246,52.0894,52.0166,52.0732,201551.0
2018-07-09 12:30:00,64.34,64.35,64.29,64.3,201698.0,52.0732,52.0813,52.0327,52.0408,201698.0
2018-07-09 13:00:00,64.31,64.33,64.24,64.27,222355.0,52.0489,52.0651,51.9923,52.0166,222355.0
2018-07-09 13:30:00,64.26,64.34,64.25,64.3,162458.0,52.0085,52.0732,52.0004,52.0408,162458.0
2018-07-09 14:00:00,64.3,64.36,64.3,64.34,278470.0,52.0408,52.0894,52.0408,52.0732,278470.0
2018-07-09 14:30:00,64.34,64.37,64.33,64.37,226708.0,52.0732,52.0975,52.0651,52.0975,226708.0
2018-07-09 15:00:00,64.37,64.38,64.32,64.32,270023.0,52.0975,52.1056,52.057,52.057,270023.0
2018-07-09 15:30:00,64.33,64.41,64.31,64.38,440005.0,52.0651,52.1299,52.0489,52.1056,440005.0
2018-07-10 09:30:00,64.25,64.34,64.25,64.33,420156.0,52.0004,52.0732,52.0004,52.0651,420156.0
2018-07-10 10:00:00,64.33,64.38,64.29,64.33,411371.0,52.0651,52.1056,52.0327,52.0651,411371.0
2018-07-10 10:30:00,64.32,64.37,64.28,64.36,292267.0,52.057,52.0975,52.0246,52.0894,292267.0
2018-07-10 11:00:00,64.36,64.4,64.31,64.38,350098.0,52.0894,52.1218,52.0489,52.1056,350098.0
2018-07-10 11:30:00,64.38,64.41,64.36,64.4,240471.0,52.1056,52.1299,52.0894,52.1218,240471.0
2018-07-10 12:00:00,64.39,64.4,64.33,64.38,262561.0,52.1137,52.1218,52.0651,52.1056,262561.0
2018-07-10 12:30:00,64.38,64.39,64.3,64.31,169119.0,52.1056,52.1137,52.0408,52.0489,169119.0
2018-07-10 13:00:00,64.32,64.34,64.29,64.31,187561.0,52.057,52.0732,52.0327,52.0489,187561.0
2018-07-10 13:30:00,64.31,64.34,64.27,64.33,157605.0,52.0489,52.0732,52.0166,52.0651,157605.0
2018-07-10 14:00:00,64.34,64.39,64.33,64.37,1148527.0,52.0732,52.1137,52.0651,52.0975,1148527.0
2018-07-10 14:30:00,64.37,64.38,64.33,64.37,612564.0,52.0975,52.1056,52.0651,52.0975,612564.0
2018-07-10 15:00:00,64.37,64.4,64.34,64.39,355078.0,52.0975,52.1218,52.0732,52.1137,355078.0
2018-07-10 15:30:00,64.39,64.43,64.37,64.38,1058599.0,52.1137,52.146,52.0975,52.1056,1058599.0
2018-07-11 09:30:00,63.65,63.76,63.61,63.67,709675.0,51.5148,51.6038,51.4824,51.5309,709675.0
2018-07-11 10:00:00,63.67,63.78,63.66,63.76,409576.0,51.5309,51.62,51.5229,51.6038,409576.0
2018-07-11 10:30:00,63.77,63.81,63.61,63.67,371644.0,51.6119,51.6443,51.4824,51.5309,371644.0
2018-07-11 11:00:00,63.67,63.7,63.48,63.49,854048.0,51.5309,51.5552,51.3772,51.3853,854048.0
2018-07-11 11:30:00,63.49,63.53,63.45,63.47,244936.0,51.3853,51.4176,51.3529,51.3691,244936.0
2018-07-11 12:00:00,63.47,63.51,63.42,63.46,309398.0,51.3691,51.4015,51.3286,51.361,309398.0
2018-07-11 12:30:00,63.46,63.48,63.34,63.35,322646.0,51.361,51.3772,51.2639,51.272,322646.0
2018-07-11 13:00:00,63.36,63.37,63.26,63.32,235585.0,51.2801,51.2881,51.1991,51.2477,235585.0
2018-07-11 13:30:00,63.32,63.34,63.2,63.22,263577.0,51.2477,51.2639,51.1506,51.1667,263577.0
2018-07-11 14:00:00,63.21,63.24,63.11,63.22,327679.0,51.1586,51.1829,51.0777,51.1667,327679.0
2018-07-11 14:30:00,63.23,63.3,63.22,63.25,582062.0,51.1748,51.2315,51.1667,51.191,582062.0
2018-07-11 15:00:00,63.25,63.32,63.23,63.23,461780.0,51.191,51.2477,51.1748,51.1748,461780.0
2018-07-11 15:30:00,63.24,63.34,63.23,63.27,450190.0,51.1829,51.2639,51.1748,51.2072,450190.0
2018-07-12 09:30:00,63.6,63.66,63.52,63.59,472280.0,51.4743,51.5229,51.4095,51.4662,472280.0
2018-07-12 10:00:00,63.59,63.67,63.59,63.65,226020.0,51.4662,51.5309,51.4662,51.5148,226020.0
2018-07-12 10:30:00,63.66,63.67,63.58,63.65,149192.0,51.5229,51.5309,51.4581,51.5148,149192.0
2018-07-12 11:00:00,63.65,63.73,63.65,63.71,240455.0,51.5148,51.5795,51.5148,51.5633,240455.0
2018-07-12 11:30:00,63.71,63.79,63.67,63.77,165781.0,51.5633,51.6281,51.5309,51.6119,165781.0
2018-07-12 12:00:00,63.78,63.82,63.78,63.81,134657.0,51.62,51.6523,51.62,51.6443,134657.0
2018-07-12 12:30:00,63.83,63.83,63.72,63.8,277312.0,51.6604,51.6604,51.5714,51.6362,277312.0
2018-07-12 13:00:00,63.8,63.84,63.75,63.8,111726.0,51.6362,51.6685,51.5957,51.6362,111726.0
2018-07-12 13:30:00,63.8,63.81,63.73,63.74,185156.0,51.6362,51.6443,51.5795,51.5876,185156.0
2018-07-12 14:00:00,63.74,63.76,63.72,63.73,209413.0,51.5876,51.6038,51.5714,51.5795,209413.0
2018-07-12 14:30:00,63.73,63.76,63.7,63.73,262728.0,51.5795,51.6038,51.5552,51.5795,262728.0
2018-07-12 15:00:00,63.73,63.76,63.7,63.75,191437.0,51.5795,51.6038,51.5552,51.5957,191437.0
2018-07-12 15:30:00,63.75,63.8,63.72,63.78,389495.0,51.5957,51.6362,51.5714,51.62,389495.0
2018-07-13 09:30:00,63.81,63.85,63.69,63.71,783283.0,51.6443,51.6766,51.5471,51.5633,783283.0
2018-07-13 10:00:00,63.7,63.79,63.7,63.78,366460.0,51.5552,51.6281,51.5552,51.62,366460.0
2018-07-13 10:30:00,63.78,63.9,63.76,63.89,318483.0,51.62,51.7171,51.6038,51.709,318483.0
2018-07-13 11:00:00,63.89,63.93,63.86,63.92,347147.0,51.709,51.7414,51.6847,51.7333,347147.0
2018-07-13 11:30:00,63.93,63.93,63.83,63.86,292832.0,51.7414,51.7414,51.6604,51.6847,292832.0
2018-07-13 12:00:00,63.86,63.91,63.85,63.91,170421.0,51.6847,51.7252,51.6766,51.7252,170421.0
2018-07-13 12:30:00,63.9,63.92,63.86,63.9,205811.0,51.7171,51.7333,51.6847,51.7171,205811.0
2018-07-13 13:00:00,63.91,63.92,63.87,63.89,170403.0,51.7252,51.7333,51.6928,51.709,170403.0
2018-07-13 13:30:00,63.89,63.91,63.85,63.91,419811.0,51.709,51.7252,51.6766,51.7252,419811.0
2018-07-13 14:00:00,63.9,63.95,63.89,63.91,434448.0,51.7171,51.7576,51.709,51.7252,434448.0
2018-07-13 14:30:00,63.92,63.94,63.9,63.93,258412.0,51.7333,51.7495,51.7171,51.7414,258412.0
2018-07-13 15:00:00,63.92,63.94,63.91,63.92,970247.0,51.7333,51.7495,51.7252,51.7333,970247.0
2018-07-13 15:30:00,63.93,64.0,63.92,63.99,844898.0,51.7414,51.798,51.7333,51.7899,844898.0
2018-07-16 09:30:00,64.0,64.07,63.95,64.04,465741.0,51.798,51.8547,51.7576,51.8304,465741.0
2018-07-16 10:00:00,64.04,64.07,63.97,64.02,240651.0,51.8304,51.8547,51.7738,51.8142,240651.0
2018-07-16 10:30:00,64.02,64.08,63.87,63.88,189282.0,51.8142,51.8628,51.6928,51.7009,189282.0
2018-07-16 11:00:00,63.88,63.97,63.87,63.93,203886.0,51.7009,51.7738,51.6928,51.7414,203886.0
2018-07-16 11:30:00,63.93,63.94,63.88,63.93,292887.0,51.7414,51.7495,51.7009,51.7414,292887.0
2018-07-16 12:00:00,63.93,63.98,63.9,63.95,215639.0,51.7414,51.7818,51.7171,51.7576,215639.0
2018-07-16 12:30:00,63.94,64.01,63.92,64.01,188765.0,51.7495,51.8061,51.7333,51.8061,188765.0
2018-07-16 13:00:00,64.0,64.02,63.98,64.01,107568.0,51.798,51.8142,51.7818,51.8061,107568.0
2018-07-16 13:30:00,64.0,64.02,63.96,63.98,190482.0,51.798,51.8142,51.7657,51.7818,190482.0
2018-07-16 14:00:00,63.98,64.0,63.95,63.98,298608.0,51.7818,51.798,51.7576,51.7818,298608.0
2018-07-16 14:30:00,63.98,63.98,63.91,63.93,349918.0,51.7818,51.7818,51.7252,51.7414,349918.0
2018-07-16 15:00:00,63.94,63.97,63.91,63.97,152441.0,51.7495,51.7738,51.7252,51.7738,152441.0
2018-07-16 15:30:00,63.97,64.03,63.97,64.01,767922.0,51.7738,51.8223,51.7738,51.8061,767922.0
2018-07-17 09:30:00,63.81,63.9,63.81,63.87,234818.0,51.6443,51.7171,51.6443,51.6928,234818.0
2018-07-17 10:00:00,63.87,63.99,63.86,63.96,269881.0,51.6928,51.7899,51.6847,51.7657,269881.0
2018-07-17 10:30:00,63.96,64.07,63.95,64.05,414256.0,51.7657,51.8547,51.7576,51.8385,414256.0
2018-07-17 11:00:00,64.05,64.11,64.03,64.08,325526.0,51.8385,51.8871,51.8223,51.8628,325526.0
2018-07-17 11:30:00,64.08,64.11,64.04,64.09,389604.0,51.8628,51.8871,51.8304,51.8709,389604.0
2018-07-17 12:00:00,64.09,64.14,64.03,64.12,107701.0,51.8709,51.9113,51.8223,51.8952,107701.0
2018-07-17 12:30:00,64.12,64.12,64.05,64.08,113043.0,51.8952,51.8952,51.8385,51.8628,113043.0
2018-07-17 13:00:00,64.07,64.14,64.07,64.11,224514.0,51.8547,51.9113,51.8547,51.8871,224514.0
2018-07-17 13:30:00,64.11,64.18,64.07,64.14,389049.0,51.8871,51.9437,51.8547,51.9113,389049.0
2018-07-17 14:00:00,64.14,64.14,64.09,64.11,267060.0,51.9113,51.9113,51.8709,51.8871,267060.0
2018-07-17 14:30:00,64.12,64.13,64.08,64.09,426401.0,51.8952,51.9032,51.8628,51.8709,426401.0
2018-07-17 15:00:00,64.09,64.13,64.08,64.12,451969.0,51.8709,51.9032,51.8628,51.8952,451969.0
2018-07-17 15:30:00,64.11,64.12,64.05,64.09,605168.0,51.8871,51.8952,51.8385,51.8709,605168.0
2018-07-18 09:30:00,64.07,64.08,64.0,64.04,348191.0,51.8547,51.8628,51.798,51.8304,348191.0
2018-07-18 10:00:00,64.03,64.05,63.95,64.01,279464.0,51.8223,51.8385,51.7576,51.8061,279464.0
2018-07-18 10:30:00,64.01,64.07,63.97,64.07,174912.0,51.8061,51.8547,51.7738,51.8547,174912.0
2018-07-18 11:00:00,64.08,64.15,64.04,64.12,308905.0,51.8628,51.9194,51.8304,51.8952,308905.0
2018-07-18 11:30:00,64.12,64.16,64.08,64.15,181262.0,51.8952,51.9275,51.8628,51.9194,181262.0
2018-07-18 12:00:00,64.16,64.24,64.15,64.23,145430.0,51.9275,51.9923,51.9194,51.9842,145430.0
2018-07-18 12:30:00,64.23,64.24,64.17,64.19,106108.0,51.9842,51.9923,51.9356,51.9518,106108.0
2018-07-18 13:00:00,64.19,64.21,64.17,64.2,170430.0,51.9518,51.968,51.9356,51.9599,170430.0
2018-07-18 13:30:00,64.2,64.21,64.12,64.14,315048.0,51.9599,51.968,51.8952,51.9113,315048.0
2018-07-18 14:00:00,64.14,64.17,64.14,64.16,188882.0,51.9113,51.9356,51.9113,51.9275,188882.0
2018-07-18 14:30:00,64.17,64.18,64.13,64.16,280003.0,51.9356,51.9437,51.9032,51.9275,280003.0
2018-07-18 15:00:00,64.17,64.17,64.14,64.16,158800.0,51.9356,51.9356,51.9113,51.9275,158800.0
2018-07-18 15:30:00,64.16,64.16,64.11,64.11,380970.0,51.9275,51.9275,51.8871,51.8871,380970.0
2018-07-19 09:30:00,63.78,63.86,63.69,63.71,269521.0,51.62,51.6847,51.5471,51.5633,269521.0
2018-07-19 10:00:00,63.71,63.82,63.71,63.76,278751.0,51.5633,51.6523,51.5633,51.6038,278751.0
2018-07-19 10:30:00,63.76,63.78,63.71,63.77,259622.0,51.6038,51.62,51.5633,51.6119,259622.0
2018-07-19 11:00:00,63.76,63.82,63.75,63.77,319752.0,51.6038,51.6523,51.5957,51.6119,319752.0
2018-07-19 11:30:00,63.77,63.83,63.75,63.8,450341.0,51.6119,51.6604,51.5957,51.6362,450341.0
2018-07-19 12:00:00,63.8,63.81,63.75,63.78,127466.0,51.6362,51.6443,51.5957,51.62,127466.0
2018-07-19 12:30:00,63.78,63.79,63.72,63.76,130101.0,51.62,51.6281,51.5714,51.6038,130101.0
2018-07-19 13:00:00,63.75,64.04,63.74,63.99,570620.0,51.5957,51.8304,51.5876,51.7899,570620.0
2018-07-19 13:30:00,63.99,64.07,63.91,63.99,194374.0,51.7899,51.8547,51.7252,51.7899,194374.0
2018-07-19 14:00:00,64.0,64.05,63.97,64.01,154427.0,51.798,51.8385,51.7738,51.8061,154427.0
2018-07-19 14:30:00,64.0,64.01,63.93,63.95,197197.0,51.798,51.8061,51.7414,51.7576,197197.0
2018-07-19 15:00:00,63.95,63.97,63.9,63.92,173101.0,51.7576,51.7738,51.7171,51.7333,173101.0
2018-07-19 15:30:00,63.91,63.94,63.89,63.93,765715.0,51.7252,51.7495,51.709,51.7414,765715.0
2018-07-20 09:30:00,63.93,64.12,63.93,64.11,275826.0,51.7414,51.8952,51.7414,51.8871,275826.0
2018-07-20 10:00:00,64.1,64.21,64.07,64.2,370404.0,51.879,51.968,51.8547,51.9599,370404.0
2018-07-20 10:30:00,64.2,64.26,64.18,64.24,263754.0,51.9599,52.0085,51.9437,51.9923,263754.0
2018-07-20 11:00:00,64.24,64.3,64.19,64.28,188495.0,51.9923,52.0408,51.9518,52.0246,188495.0
2018-07-20 11:30:00,64.28,64.3,64.22,64.22,175921.0,52.0246,52.0408,51.9761,51.9761,175921.0
2018-07-20 12:00:00,64.22,64.24,64.19,64.22,157919.0,51.9761,51.9923,51.9518,51.9761,157919.0
2018-07-20 12:30:00,64.21,64.24,64.17,64.23,182337.0,51.968,51.9923,51.9356,51.9842,182337.0
2018-07-20 13:00:00,64.23,64.27,64.21,64.23,102692.0,51.9842,52.0166,51.968,51.9842,102692.0
2018-07-20 13:30:00,64.23,64.27,64.22,64.26,137231.0,51.9842,52.0166,51.9761,52.0085,137231.0
2018-07-20 14:00:00,64.26,64.34,64.25,64.31,353971.0,52.0085,52.0732,52.0004,52.0489,353971.0
2018-07-20 14:30:00,64.31,64.31,64.23,64.3,206286.0,52.0489,52.0489,51.9842,52.0408,206286.0
2018-07-20 15:00:00,64.3,64.31,64.25,64.27,216422.0,52.0408,52.0489,52.0004,52.0166,216422.0
2018-07-20 15:30:00,64.28,64.32,64.26,64.27,387594.0,52.0246,52.057,52.0085,52.0166,387594.0
2018-07-23 09:30:00,64.25,64.27,64.17,64.27,470185.0,52.0004,52.0166,51.9356,52.0166,470185.0
2018-07-23 10:00:00,64.28,64.31,64.15,64.17,327563.0,52.0246,52.0489,51.9194,51.9356,327563.0
2018-07-23 10:30:00,64.16,64.21,64.13,64.16,173995.0,51.9275,51.968,51.9032,51.9275,173995.0
2018-07-23 11:00:00,64.17,64.2,64.12,64.19,280777.0,51.9356,51.9599,51.8952,51.9518,280777.0
2018-07-23 11:30:00,64.18,64.25,64.17,64.23,414336.0,51.9437,52.0004,51.9356,51.9842,414336.0
2018-07-23 12:00:00,64.23,64.26,64.22,64.23,195763.0,51.9842,52.0085,51.9761,51.9842,195763.0
2018-07-23 12:30:00,64.22,64.26,64.21,64.25,136210.0,51.9761,52.0085,51.968,52.0004,136210.0
2018-07-23 13:00:00,64.25,64.27,64.22,64.23,120342.0,52.0004,52.0166,51.9761,51.9842,120342.0
2018-07-23 13:30:00,64.23,64.27,64.19,64.21,143590.0,51.9842,52.0166,51.9518,51.968,143590.0
2018-07-23 14:00:00,64.21,64.25,64.19,64.23,263365.0,51.968,52.0004,51.9518,51.9842,263365.0
2018-07-23 14:30:00,64.24,64.25,64.22,64.23,159034.0,51.9923,52.0004,51.9761,51.9842,159034.0
2018-07-23 15:00:00,64.23,64.25,64.21,64.24,244713.0,51.9842,52.0004,51.968,51.9923,244713.0
2018-07-23 15:30:00,64.24,64.28,64.22,64.26,932632.0,51.9923,52.0246,51.9761,52.0085,932632.0
2018-07-24 09:30:00,64.78,64.85,64.75,64.79,301874.0,52.4293,52.486,52.405,52.4374,301874.0
2018-07-24 10:00:00,64.8,64.87,64.78,64.84,365538.0,52.4455,52.5022,52.4293,52.4779,365538.0
2018-07-24 10:30:00,64.84,64.93,64.83,64.85,316506.0,52.4779,52.5507,52.4698,52.486,316506.0
2018-07-24 11:00:00,64.85,64.85,64.69,64.76,478173.0,52.486,52.486,52.3565,52.4131,478173.0
2018-07-24 11:30:00,64.75,64.75,64.69,64.72,279079.0,52.405,52.405,52.3565,52.3808,279079.0
2018-07-24 12:00:00,64.72,64.76,64.7,64.72,241426.0,52.3808,52.4131,52.3646,52.3808,241426.0
2018-07-24 12:30:00,64.71,64.74,64.65,64.67,184787.0,52.3727,52.3969,52.3241,52.3403,184787.0
2018-07-24 13:00:00,64.67,64.68,64.58,64.59,212858.0,52.3403,52.3484,52.2675,52.2755,212858.0
2018-07-24 13:30:00,64.59,64.62,64.55,64.59,443211.0,52.2755,52.2998,52.2432,52.2755,443211.0
2018-07-24 14:00:00,64.59,64.6,64.52,64.55,409828.0,52.2755,52.2836,52.2189,52.2432,409828.0
2018-07-24 14:30:00,64.56,64.6,64.54,64.57,237097.0,52.2513,52.2836,52.2351,52.2594,237097.0
2018-07-24 15:00:00,64.57,64.6,64.55,64.58,352933.0,52.2594,52.2836,52.2432,52.2675,352933.0
2018-07-24 15:30:00,64.59,64.64,64.55,64.62,323280.0,52.2755,52.316,52.2432,52.2998,323280.0
2018-07-25 09:30:00,64.68,64.71,64.63,64.66,396681.0,52.3484,52.3727,52.3079,52.3322,396681.0
2018-07-25 10:00:00,64.67,64.67,64.55,64.59,190350.0,52.3403,52.3403,52.2432,52.2755,190350.0
2018-07-25 10:30:00,64.59,64.65,64.45,64.48,360275.0,52.2755,52.3241,52.1622,52.1865,360275.0
2018-07-25 11:00:00,64.5,64.51,64.43,64.51,313171.0,52.2027,52.2108,52.146,52.2108,313171.0
2018-07-25 11:30:00,64.51,64.59,64.49,64.57,378659.0,52.2108,52.2755,52.1946,52.2594,378659.0
2018-07-25 12:00:00,64.59,64.64,64.54,64.63,150342.0,52.2755,52.316,52.2351,52.3079,150342.0
2018-07-25 12:30:00,64.63,64.64,64.6,64.63,243614.0,52.3079,52.316,52.2836,52.3079,243614.0
2018-07-25 13:00:00,64.63,64.65,64.59,64.63,932044.0,52.3079,52.3241,52.2755,52.3079,932044.0
2018-07-25 13:30:00,64.64,64.79,64.64,64.78,331055.0,52.316,52.4374,52.316,52.4293,331055.0
2018-07-25 14:00:00,64.79,64.9,64.78,64.87,509152.0,52.4374,52.5264,52.4293,52.5022,509152.0
2018-07-25 14:30:00,64.87,64.94,64.86,64.88,620494.0,52.5022,52.5588,52.4941,52.5103,620494.0
2018-07-25 15:00:00,64.87,64.9,64.84,64.9,304054.0,52.5022,52.5264,52.4779,52.5264,304054.0
2018-07-25 15:30:00,64.89,65.24,64.86,65.13,1542426.0,52.5183,52.8016,52.4941,52.7126,1542426.0
2018-07-26 09:30:00,64.91,65.0,64.86,64.91,658358.0,52.5345,52.6074,52.4941,52.5345,658358.0
2018-07-26 10:00:00,64.92,64.96,64.8,64.81,211600.0,52.5426,52.575,52.4455,52.4536,211600.0
2018-07-26 10:30:00,64.8,64.96,64.79,64.93,225458.0,52.4455,52.575,52.4374,52.5507,225458.0
2018-07-26 11:00:00,64.93,65.0,64.93,65.0,265555.0,52.5507,52.6074,52.5507,52.6074,265555.0
2018-07-26 11:30:00,65.0,65.01,64.92,64.94,192828.0,52.6074,52.6155,52.5426,52.5588,192828.0
2018-07-26 12:00:00,64.95,64.97,64.9,64.92,134455.0,52.5669,52.5831,52.5264,52.5426,134455.0
2018-07-26 12:30:00,64.93,64.94,64.86,64.87,133597.0,52.5507,52.5588,52.4941,52.5022,133597.0
2018-07-26 13:00:00,64.87,64.94,64.85,64.93,157853.0,52.5022,52.5588,52.486,52.5507,157853.0
2018-07-26 13:30:00,64.94,64.94,64.87,64.89,235215.0,52.5588,52.5588,52.5022,52.5183,235215.0
2018-07-26 14:00:00,64.89,64.9,64.86,64.87,140540.0,52.5183,52.5264,52.4941,52.5022,140540.0
2018-07-26 14:30:00,64.88,64.9,64.87,64.88,400093.0,52.5103,52.5264,52.5022,52.5103,400093.0
2018-07-26 15:00:00,64.88,64.88,64.81,64.84,222203.0,52.5103,52.5103,52.4536,52.4779,222203.0
2018-07-26 15:30:00,64.84,64.86,64.77,64.81,988048.0,52.4779,52.4941,52.4212,52.4536,988048.0
2018-07-27 09:30:00,65.16,65.2,65.09,65.17,973333.0,52.7369,52.7692,52.6802,52.745,973333.0
2018-07-27 10:00:00,65.18,65.25,65.16,65.2,606207.0,52.7531,52.8097,52.7369,52.7692,606207.0
2018-07-27 10:30:00,65.2,65.23,65.15,65.21,609648.0,52.7692,52.7935,52.7288,52.7773,609648.0
2018-07-27 11:00:00,65.21,65.22,65.17,65.21,586945.0,52.7773,52.7854,52.745,52.7773,586945.0
2018-07-27 11:30:00,65.21,65.22,65.15,65.18,315724.0,52.7773,52.7854,52.7288,52.7531,315724.0
2018-07-27 12:00:00,65.18,65.18,65.08,65.09,541040.0,52.7531,52.7531,52.6721,52.6802,541040.0
2018-07-27 12:30:00,65.09,65.09,64.94,64.94,533820.0,52.6802,52.6802,52.5588,52.5588,533820.0
2018-07-27 13:00:00,64.94,64.97,64.89,64.95,567319.0,52.5588,52.5831,52.5183,52.5669,567319.0
2018-07-27 13:30:00,64.94,65.0,64.9,64.99,303776.0,52.5588,52.6074,52.5264,52.5993,303776.0
2018-07-27 14:00:00,64.99,65.01,64.91,64.92,185627.0,52.5993,52.6155,52.5345,52.5426,185627.0
2018-07-27 14:30:00,64.92,64.97,64.9,64.92,248466.0,52.5426,52.5831,52.5264,52.5426,248466.0
2018-07-27 15:00:00,64.92,65.01,64.92,64.95,187080.0,52.5426,52.6155,52.5426,52.5669,187080.0
2018-07-27 15:30:00,64.96,65.03,64.95,64.97,701615.0,52.575,52.6317,52.5669,52.5831,701615.0
2018-07-30 09:30:00,65.21,65.21,65.13,65.14,397588.0,52.7773,52.7773,52.7126,52.7207,397588.0
2018-07-30 10:00:00,65.14,65.22,65.12,65.22,273046.0,52.7207,52.7854,52.7045,52.7854,273046.0
2018-07-30 10:30:00,65.22,65.23,65.17,65.19,196273.0,52.7854,52.7935,52.745,52.7612,196273.0
2018-07-30 11:00:00,65.18,65.19,65.14,65.15,205679.0,52.7531,52.7612,52.7207,52.7288,205679.0
2018-07-30 11:30:00,65.15,65.16,65.08,65.09,396506.0,52.7288,52.7369,52.6721,52.6802,396506.0
2018-07-30 12:00:00,65.1,65.1,65.01,65.03,263716.0,52.6883,52.6883,52.6155,52.6317,263716.0
2018-07-30 12:30:00,65.02,65.04,64.97,65.03,190365.0,52.6236,52.6397,52.5831,52.6317,190365.0
2018-07-30 13:00:00,65.03,65.08,65.0,65.07,142220.0,52.6317,52.6721,52.6074,52.664,142220.0
2018-07-30 13:30:00,65.07,65.12,65.06,65.1,202241.0,52.664,52.7045,52.6559,52.6883,202241.0
2018-07-30 14:00:00,65.09,65.11,65.05,65.06,169334.0,52.6802,52.6964,52.6478,52.6559,169334.0
2018-07-30 14:30:00,65.06,65.08,64.99,65.0,470617.0,52.6559,52.6721,52.5993,52.6074,470617.0
2018-07-30 15:00:00,65.01,65.02,64.92,64.93,245637.0,52.6155,52.6236,52.5426,52.5507,245637.0
2018-07-30 15:30:00,64.93,64.99,64.92,64.96,672291.0,52.5507,52.5993,52.5426,52.575,672291.0
2018-07-31 09:30:00,65.18,65.19,65.0,65.02,599036.0,52.7531,52.7612,52.6074,52.6236,599036.0
2018-07-31 10:00:00,65.02,65.1,65.0,65.04,434266.0,52.6236,52.6883,52.6074,52.6397,434266.0
2018-07-31 10:30:00,65.05,65.1,65.03,65.08,232913.0,52.6478,52.6883,52.6317,52.6721,232913.0
2018-07-31 11:00:00,65.09,65.15,65.07,65.1,623376.0,52.6802,52.7288,52.664,52.6883,623376.0
2018-07-31 11:30:00,65.1,65.17,65.06,65.16,513117.0,52.6883,52.745,52.6559,52.7369,513117.0
2018-07-31 12:00:00,65.16,65.19,65.15,65.19,171186.0,52.7369,52.7612,52.7288,52.7612,171186.0
2018-07-31 12:30:00,65.18,65.21,65.16,65.16,140161.0,52.7531,52.7773,52.7369,52.7369,140161.0
2018-07-31 13:00:00,65.17,65.18,65.08,65.11,181237.0,52.745,52.7531,52.6721,52.6964,181237.0
2018-07-31 13:30:00,65.11,65.13,65.08,65.09,198794.0,52.6964,52.7126,52.6721,52.6802,198794.0
2018-07-31 14:00:00,65.1,65.11,65.06,65.08,331171.0,52.6883,52.6964,52.6559,52.6721,331171.0
2018-07-31 14:30:00,65.08,65.09,65.03,65.04,258316.0,52.6721,52.6802,52.6317,52.6397,258316.0
2018-07-31 15:00:00,65.03,65.03,64.93,64.95,416243.0,52.6317,52.6317,52.5507,52.5669,416243.0
2018-07-31 15:30:00,64.94,64.97,64.87,64.95,1411850.0,52.5588,52.5831,52.5022,52.5669,1411850.0
2018-08-01 09:30:00,64.84,64.9,64.77,64.82,706981.0,52.4779,52.5264,52.4212,52.4617,706981.0
2018-08-01 10:00:00,64.83,64.9,64.8,64.89,631099.0,52.4698,52.5264,52.4455,52.5183,631099.0
2018-08-01 10:30:00,64.89,64.93,64.81,64.84,366541.0,52.5183,52.5507,52.4536,52.4779,366541.0
2018-08-01 11:00:00,64.84,64.84,64.69,64.72,359302.0,52.4779,52.4779,52.3565,52.3808,359302.0
2018-08-01 11:30:00,64.73,64.75,64.68,64.71,489008.0,52.3889,52.405,52.3484,52.3727,489008.0
2018-08-01 12:00:00,64.7,64.7,64.6,64.63,219690.0,52.3646,52.3646,52.2836,52.3079,219690.0
2018-08-01 12:30:00,64.62,64.68,64.61,64.66,207057.0,52.2998,52.3484,52.2917,52.3322,207057.0
2018-08-01 13:00:00,64.66,64.68,64.64,64.64,71381.0,52.3322,52.3484,52.316,52.316,71381.0
2018-08-01 13:30:00,64.64,64.68,64.6,64.62,280009.0,52.316,52.3484,52.2836,52.2998,280009.0
2018-08-01 14:00:00,64.63,64.72,64.6,64.7,382079.0,52.3079,52.3808,52.2836,52.3646,382079.0
2018-08-01 14:30:00,64.7,64.73,64.65,64.73,225865.0,52.3646,52.3889,52.3241,52.3889,225865.0
2018-08-01 15:00:00,64.72,64.73,64.68,64.73,490031.0,52.3808,52.3889,52.3484,52.3889,490031.0
2018-08-01 15:30:00,64.73,64.77,64.71,64.72,623142.0,52.3889,52.4212,52.3727,52.3808,623142.0
2018-08-02 09:30:00,64.01,64.09,63.96,64.06,917146.0,51.8061,51.8709,51.7657,51.8466,917146.0
2018-08-02 10:00:00,64.06,64.13,64.03,64.07,588331.0,51.8466,51.9032,51.8223,51.8547,588331.0
2018-08-02 10:30:00,64.08,64.12,63.93,63.97,309547.0,51.8628,51.8952,51.7414,51.7738,309547.0
2018-08-02 11:00:00,63.98,64.08,63.97,64.04,286367.0,51.7818,51.8628,51.7738,51.8304,286367.0
2018-08-02 11:30:00,64.05,64.15,64.03,64.13,261955.0,51.8385,51.9194,51.8223,51.9032,261955.0
2018-08-02 12:00:00,64.13,64.23,64.1,64.21,223576.0,51.9032,51.9842,51.879,51.968,223576.0
2018-08-02 12:30:00,64.21,64.24,64.19,64.2,161720.0,51.968,51.9923,51.9518,51.9599,161720.0
2018-08-02 13:00:00,64.2,64.22,64.16,64.19,165135.0,51.9599,51.9761,51.9275,51.9518,165135.0
2018-08-02 13:30:00,64.19,64.25,64.19,64.23,461381.0,51.9518,52.0004,51.9518,51.9842,461381.0
2018-08-02 14:00:00,64.23,64.24,64.17,64.18,277740.0,51.9842,51.9923,51.9356,51.9437,277740.0
2018-08-02 14:30:00,64.18,64.18,64.13,64.15,300630.0,51.9437,51.9437,51.9032,51.9194,300630.0
2018-08-02 15:00:00,64.15,64.2,64.13,64.2,669867.0,51.9194,51.9599,51.9032,51.9599,669867.0
2018-08-02 15:30:00,64.19,64.26,64.19,64.24,648536.0,51.9518,52.0085,51.9518,51.9923,648536.0
2018-08-03 09:30:00,64.03,64.05,63.97,64.03,523802.0,51.8223,51.8385,51.7738,51.8223,523802.0
2018-08-03 10:00:00,64.04,64.2,64.04,64.19,335504.0,51.8304,51.9599,51.8304,51.9518,335504.0
2018-08-03 10:30:00,64.19,64.25,64.13,64.13,305221.0,51.9518,52.0004,51.9032,51.9032,305221.0
2018-08-03 11:00:00,64.13,64.26,64.11,64.26,408060.0,51.9032,52.0085,51.8871,52.0085,408060.0
2018-08-03 11:30:00,64.26,64.27,64.19,64.19,302476.0,52.0085,52.0166,51.9518,51.9518,302476.0
2018-08-03 12:00:00,64.19,64.25,64.18,64.22,178653.0,51.9518,52.0004,51.9437,51.9761,178653.0
2018-08-03 12:30:00,64.22,64.24,64.19,64.23,121015.0,51.9761,51.9923,51.9518,51.9842,121015.0
2018-08-03 13:00:00,64.23,64.24,64.2,64.21,182828.0,51.9842,51.9923,51.9599,51.968,182828.0
2018-08-03 13:30:00,64.21,64.24,64.2,64.21,150198.0,51.968,51.9923,51.9599,51.968,150198.0
2018-08-03 14:00:00,64.22,64.23,64.21,64.21,363021.0,51.9761,51.9842,51.968,51.968,363021.0
2018-08-03 14:30:00,64.22,64.22,64.17,64.21,320386.0,51.9761,51.9761,51.9356,51.968,320386.0
2018-08-03 15:00:00,64.21,64.28,64.21,64.25,280742.0,51.968,52.0246,51.968,52.0004,280742.0
2018-08-03 15:30:00,64.24,64.31,64.23,64.3,413575.0,51.9923,52.0489,51.9842,52.0408,413575.0
2018-08-06 09:30:00,63.89,63.89,63.77,63.83,368756.0,51.709,51.709,51.6119,51.6604,368756.0
2018-08-06 10:00:00,63.83,63.92,63.82,63.91,308357.0,51.6604,51.7333,51.6523,51.7252,308357.0
2018-08-06 10:30:00,63.9,64.0,63.9,63.99,358082.0,51.7171,51.798,51.7171,51.7899,358082.0
2018-08-06 11:00:00,63.98,64.0,63.91,63.98,391036.0,51.7818,51.798,51.7252,51.7818,391036.0
2018-08-06 11:30:00,63.99,64.05,63.96,64.05,170078.0,51.7899,51.8385,51.7657,51.8385,170078.0
2018-08-06 12:00:00,64.05,64.08,64.04,64.06,228291.0,51.8385,51.8628,51.8304,51.8466,228291.0
2018-08-06 12:30:00,64.06,64.07,64.04,64.06,163163.0,51.8466,51.8547,51.8304,51.8466,163163.0
2018-08-06 13:00:00,64.06,64.09,63.98,64.0,127111.0,51.8466,51.8709,51.7818,51.798,127111.0
2018-08-06 13:30:00,64.0,64.0,63.95,63.97,192748.0,51.798,51.798,51.7576,51.7738,192748.0
2018-08-06 14:00:00,63.97,64.02,63.94,64.02,331035.0,51.7738,51.8142,51.7495,51.8142,331035.0
2018-08-06 14:30:00,64.01,64.04,64.01,64.02,309485.0,51.8061,51.8304,51.8061,51.8142,309485.0
2018-08-06 15:00:00,64.02,64.03,63.97,64.01,263309.0,51.8142,51.8223,51.7738,51.8061,263309.0
2018-08-06 15:30:00,64.01,64.01,63.96,63.99,633362.0,51.8061,51.8061,51.7657,51.7899,633362.0
2018-08-07 09:30:00,64.62,64.62,64.53,64.61,771937.0,52.2998,52.2998,52.227,52.2917,771937.0
2018-08-07 10:00:00,64.61,64.62,64.53,64.59,331274.0,52.2917,52.2998,52.227,52.2755,331274.0
2018-08-07 10:30:00,64.59,64.61,64.54,64.56,349459.0,52.2755,52.2917,52.2351,52.2513,349459.0
2018-08-07 11:00:00,64.56,64.57,64.48,64.5,291565.0,52.2513,52.2594,52.1865,52.2027,291565.0
2018-08-07 11:30:00,64.5,64.52,64.46,64.52,139875.0,52.2027,52.2189,52.1703,52.2189,139875.0
2018-08-07 12:00:00,64.52,64.54,64.51,64.52,101769.0,52.2189,52.2351,52.2108,52.2189,101769.0
2018-08-07 12:30:00,64.51,64.51,64.48,64.51,247320.0,52.2108,52.2108,52.1865,52.2108,247320.0
2018-08-07 13:00:00,64.51,64.52,64.44,64.45,138824.0,52.2108,52.2189,52.1541,52.1622,138824.0
2018-08-07 13:30:00,64.45,64.47,64.43,64.46,257648.0,52.1622,52.1784,52.146,52.1703,257648.0
2018-08-07 14:00:00,64.46,64.48,64.44,64.45,310862.0,52.1703,52.1865,52.1541,52.1622,310862.0
2018-08-07 14:30:00,64.45,64.46,64.44,64.45,652582.0,52.1622,52.1703,52.1541,52.1622,652582.0
2018-08-07 15:00:00,64.46,64.47,64.44,64.45,555325.0,52.1703,52.1784,52.1541,52.1622,555325.0
2018-08-07 15:30:00,64.45,64.46,64.39,64.46,1083524.0,52.1622,52.1703,52.1137,52.1703,1083524.0
2018-08-08 09:30:00,64.42,64.43,64.24,64.26,1152963.0,52.138,52.146,51.9923,52.0085,1152963.0
2018-08-08 10:00:00,64.26,64.33,64.26,64.31,148112.0,52.0085,52.0651,52.0085,52.0489,148112.0
2018-08-08 10:30:00,64.32,64.44,64.28,64.42,610147.0,52.057,52.1541,52.0246,52.138,610147.0
2018-08-08 11:00:00,64.43,64.48,64.4,64.44,372778.0,52.146,52.1865,52.1218,52.1541,372778.0
2018-08-08 11:30:00,64.45,64.49,64.39,64.4,195072.0,52.1622,52.1946,52.1137,52.1218,195072.0
2018-08-08 12:00:00,64.4,64.42,64.36,64.38,76654.0,52.1218,52.138,52.0894,52.1056,76654.0
2018-08-08 12:30:00,64.38,64.43,64.38,64.39,184857.0,52.1056,52.146,52.1056,52.1137,184857.0
2018-08-08 13:00:00,64.4,64.47,64.4,64.47,191361.0,52.1218,52.1784,52.1218,52.1784,191361.0
2018-08-08 13:30:00,64.47,64.53,64.44,64.52,765350.0,52.1784,52.227,52.1541,52.2189,765350.0
2018-08-08 14:00:00,64.53,64.54,64.5,64.52,194546.0,52.227,52.2351,52.2027,52.2189,194546.0
2018-08-08 14:30:00,64.52,64.53,64.5,64.53,161247.0,52.2189,52.227,52.2027,52.227,161247.0
2018-08-08 15:00:00,64.52,64.53,64.5,64.51,225790.0,52.2189,52.227,52.2027,52.2108,225790.0
2018-08-08 15:30:00,64.51,64.53,64.42,64.42,638734.0,52.2108,52.227,52.138,52.138,638734.0
2018-08-09 09:30:00,64.48,64.49,64.41,64.47,723803.0,52.1865,52.1946,52.1299,52.1784,723803.0
2018-08-09 10:00:00,64.47,64.52,64.45,64.51,1112535.0,52.1784,52.2189,52.1622,52.2108,1112535.0
2018-08-09 10:30:00,64.51,64.52,64.42,64.43,553498.0,52.2108,52.2189,52.138,52.146,553498.0
2018-08-09 11:00:00,64.44,64.47,64.39,64.45,376219.0,52.1541,52.1784,52.1137,52.1622,376219.0
2018-08-09 11:30:00,64.44,64.46,64.35,64.37,430757.0,52.1541,52.1703,52.0813,52.0975,430757.0
2018-08-09 12:00:00,64.37,64.4,64.35,64.38,135472.0,52.0975,52.1218,52.0813,52.1056,135472.0
2018-08-09 12:30:00,64.38,64.4,64.36,64.38,219600.0,52.1056,52.1218,52.0894,52.1056,219600.0
2018-08-09 13:00:00,64.38,64.38,64.31,64.37,260188.0,52.1056,52.1056,52.0489,52.0975,260188.0
2018-08-09 13:30:00,64.37,64.4,64.36,64.39,249572.0,52.0975,52.1218,52.0894,52.1137,249572.0
2018-08-09 14:00:00,64.39,64.39,64.32,64.34,201652.0,52.1137,52.1137,52.057,52.0732,201652.0
2018-08-09 14:30:00,64.35,64.39,64.31,64.31,237312.0,52.0813,52.1137,52.0489,52.0489,237312.0
2018-08-09 15:00:00,64.31,64.33,64.28,64.31,215340.0,52.0489,52.0651,52.0246,52.0489,215340.0
2018-08-09 15:30:00,64.32,64.32,64.2,64.23,490960.0,52.057,52.057,51.9599,51.9842,490960.0
2018-08-10 09:30:00,63.13,63.2,63.03,63.05,542310.0,51.0939,51.1506,51.013,51.0292,542310.0
2018-08-10 10:00:00,63.05,63.2,63.03,63.09,553349.0,51.0292,51.1506,51.013,51.0615,553349.0
2018-08-10 10:30:00,63.09,63.13,63.0,63.13,426585.0,51.0615,51.0939,50.9887,51.0939,426585.0
2018-08-10 11:00:00,63.13,63.15,63.05,63.09,346537.0,51.0939,51.1101,51.0292,51.0615,346537.0
2018-08-10 11:30:00,63.1,63.16,63.01,63.03,313019.0,51.0696,51.1182,50.9968,51.013,313019.0
2018-08-10 12:00:00,63.03,63.07,62.99,63.05,382911.0,51.013,51.0453,50.9806,51.0292,382911.0
2018-08-10 12:30:00,63.06,63.08,62.98,63.02,396209.0,51.0372,51.0534,50.9725,51.0049,396209.0
2018-08-10 13:00:00,63.02,63.02,62.92,62.95,319921.0,51.0049,51.0049,50.9239,50.9482,319921.0
2018-08-10 13:30:00,62.95,62.96,62.88,62.89,375460.0,50.9482,50.9563,50.8916,50.8997,375460.0
2018-08-10 14:00:00,62.89,62.96,62.87,62.89,736879.0,50.8997,50.9563,50.8835,50.8997,736879.0
2018-08-10 14:30:00,62.9,62.96,62.89,62.94,525758.0,50.9078,50.9563,50.8997,50.9401,525758.0
2018-08-10 15:00:00,62.93,63.13,62.9,63.11,938439.0,50.932,51.0939,50.9078,51.0777,938439.0
2018-08-10 15:30:00,63.12,63.13,62.99,63.0,1290981.0,51.0858,51.0939,50.9806,50.9887,1290981.0
2018-08-13 09:30:00,62.93,62.99,62.86,62.97,579519.0,50.932,50.9806,50.8754,50.9644,579519.0
2018-08-13 10:00:00,62.97,63.01,62.94,62.97,445574.0,50.9644,50.9968,50.9401,50.9644,445574.0
2018-08-13 10:30:00,62.97,62.99,62.88,62.93,303779.0,50.9644,50.9806,50.8916,50.932,303779.0
2018-08-13 11:00:00,62.93,62.95,62.81,62.84,299994.0,50.932,50.9482,50.8349,50.8592,299994.0
2018-08-13 11:30:00,62.84,62.86,62.69,62.7,741501.0,50.8592,50.8754,50.7378,50.7459,741501.0
2018-08-13 12:00:00,62.69,62.75,62.65,62.69,299504.0,50.7378,50.7864,50.7054,50.7378,299504.0
2018-08-13 12:30:00,62.69,62.73,62.64,62.68,761753.0,50.7378,50.7702,50.6973,50.7297,761753.0
2018-08-13 13:00:00,62.67,62.76,62.59,62.74,775269.0,50.7216,50.7944,50.6569,50.7783,775269.0
2018-08-13 13:30:00,62.75,62.78,62.68,62.73,426559.0,50.7864,50.8106,50.7297,50.7702,426559.0
2018-08-13 14:00:00,62.73,62.81,62.72,62.8,479232.0,50.7702,50.8349,50.7621,50.8268,479232.0
2018-08-13 14:30:00,62.8,62.83,62.72,62.73,516910.0,50.8268,50.8511,50.7621,50.7702,516910.0
2018-08-13 15:00:00,62.74,62.75,62.69,62.71,547366.0,50.7783,50.7864,50.7378,50.754,547366.0
2018-08-13 15:30:00,62.71,62.76,62.66,62.72,2265644.0,50.754,50.7944,50.7135,50.7621,2265644.0
2018-08-14 09:30:00,62.85,62.86,62.69,62.7,546774.0,50.8673,50.8754,50.7378,50.7459,546774.0
2018-08-14 10:00:00,62.7,62.78,62.6,62.77,434221.0,50.7459,50.8106,50.6649,50.8025,434221.0
2018-08-14 10:30:00,62.76,62.83,62.74,62.75,222095.0,50.7944,50.8511,50.7783,50.7864,222095.0
2018-08-14 11:00:00,62.75,62.78,62.64,62.72,503203.0,50.7864,50.8106,50.6973,50.7621,503203.0
2018-08-14 11:30:00,62.72,62.77,62.64,62.7,314424.0,50.7621,50.8025,50.6973,50.7459,314424.0
2018-08-14 12:00:00,62.7,62.72,62.66,62.71,161432.0,50.7459,50.7621,50.7135,50.754,161432.0
2018-08-14 12:30:00,62.71,62.75,62.68,62.69,351694.0,50.754,50.7864,50.7297,50.7378,351694.0
2018-08-14 13:00:00,62.69,62.73,62.66,62.69,312887.0,50.7378,50.7702,50.7135,50.7378,312887.0
2018-08-14 13:30:00,62.7,62.79,62.68,62.78,595630.0,50.7459,50.8187,50.7297,50.8106,595630.0
2018-08-14 14:00:00,62.79,62.79,62.68,62.72,395069.0,50.8187,50.8187,50.7297,50.7621,395069.0
2018-08-14 14:30:00,62.71,62.78,62.71,62.76,202563.0,50.754,50.8106,50.754,50.7944,202563.0
2018-08-14 15:00:00,62.76,62.82,62.75,62.8,401061.0,50.7944,50.843,50.7864,50.8268,401061.0
2018-08-14 15:30:00,62.79,62.8,62.67,62.76,3447313.0,50.8187,50.8268,50.7216,50.7944,3447313.0
2018-08-15 09:30:00,61.87,61.93,61.64,61.67,678804.0,50.0741,50.1227,49.888,49.9123,678804.0
2018-08-15 10:00:00,61.66,61.71,61.61,61.61,1005658.0,49.9042,49.9446,49.8637,49.8637,1005658.0
2018-08-15 10:30:00,61.6,61.65,61.46,61.49,693860.0,49.8556,49.8961,49.7423,49.7666,693860.0
2018-08-15 11:00:00,61.49,61.73,61.48,61.61,1445662.0,49.7666,49.9608,49.7585,49.8637,1445662.0
2018-08-15 11:30:00,61.62,61.74,61.58,61.61,806525.0,49.8718,49.9689,49.8394,49.8637,806525.0
2018-08-15 12:00:00,61.61,61.8,61.58,61.8,900537.0,49.8637,50.0175,49.8394,50.0175,900537.0
2018-08-15 12:30:00,61.79,61.86,61.77,61.82,438421.0,50.0094,50.066,49.9932,50.0337,438421.0
2018-08-15 13:00:00,61.82,61.86,61.78,61.8,279848.0,50.0337,50.066,50.0013,50.0175,279848.0
2018-08-15 13:30:00,61.8,61.82,61.75,61.76,385248.0,50.0175,50.0337,49.977,49.9851,385248.0
2018-08-15 14:00:00,61.75,61.78,61.7,61.74,482321.0,49.977,50.0013,49.9365,49.9689,482321.0
2018-08-15 14:30:00,61.73,61.83,61.72,61.83,410184.0,49.9608,50.0418,49.9527,50.0418,410184.0
2018-08-15 15:00:00,61.82,61.92,61.82,61.87,574958.0,50.0337,50.1146,50.0337,50.0741,574958.0
2018-08-15 15:30:00,61.87,61.95,61.82,61.83,1287358.0,50.0741,50.1389,50.0337,50.0418,1287358.0
2018-08-16 09:30:00,62.17,62.33,62.17,62.27,727827.0,50.3169,50.4464,50.3169,50.3979,727827.0
2018-08-16 10:00:00,62.27,62.3,62.23,62.28,665565.0,50.3979,50.4221,50.3655,50.406,665565.0
2018-08-16 10:30:00,62.29,62.37,62.26,62.33,547514.0,50.4141,50.4788,50.3898,50.4464,547514.0
2018-08-16 11:00:00,62.33,62.42,62.32,62.4,457628.0,50.4464,50.5193,50.4383,50.5031,457628.0
2018-08-16 11:30:00,62.4,62.4,62.31,62.35,598128.0,50.5031,50.5031,50.4302,50.4626,598128.0
2018-08-16 12:00:00,62.35,62.46,62.34,62.36,528617.0,50.4626,50.5516,50.4545,50.4707,528617.0
2018-08-16 12:30:00,62.35,62.37,62.24,62.32,410947.0,50.4626,50.4788,50.3736,50.4383,410947.0
2018-08-16 13:00:00,62.33,62.35,62.3,62.34,671322.0,50.4464,50.4626,50.4221,50.4545,671322.0
2018-08-16 13:30:00,62.34,62.35,62.24,62.29,402935.0,50.4545,50.4626,50.3736,50.4141,402935.0
2018-08-16 14:00:00,62.29,62.32,62.25,62.28,691022.0,50.4141,50.4383,50.3817,50.406,691022.0
2018-08-16 14:30:00,62.27,62.32,62.23,62.29,480103.0,50.3979,50.4383,50.3655,50.4141,480103.0
2018-08-16 15:00:00,62.28,62.32,62.25,62.31,460388.0,50.406,50.4383,50.3817,50.4302,460388.0
2018-08-16 15:30:00,62.32,62.32,62.18,62.23,2079771.0,50.4383,50.4383,50.325,50.3655,2079771.0
2018-08-17 09:30:00,62.24,62.31,62.17,62.29,504269.0,50.3736,50.4302,50.3169,50.4141,504269.0
2018-08-17 10:00:00,62.29,62.32,62.15,62.18,324527.0,50.4141,50.4383,50.3007,50.325,324527.0
2018-08-17 10:30:00,62.18,62.33,62.18,62.33,239251.0,50.325,50.4464,50.325,50.4464,239251.0
2018-08-17 11:00:00,62.33,62.44,62.28,62.43,349241.0,50.4464,50.5355,50.406,50.5274,349241.0
2018-08-17 11:30:00,62.42,62.55,62.42,62.52,202106.0,50.5193,50.6245,50.5193,50.6002,202106.0
2018-08-17 12:00:00,62.52,62.55,62.5,62.51,159597.0,50.6002,50.6245,50.584,50.5921,159597.0
2018-08-17 12:30:00,62.51,62.52,62.41,62.42,233177.0,50.5921,50.6002,50.5112,50.5193,233177.0
2018-08-17 13:00:00,62.42,62.45,62.38,62.39,237730.0,50.5193,50.5435,50.4869,50.495,237730.0
2018-08-17 13:30:00,62.39,62.48,62.38,62.48,181035.0,50.495,50.5678,50.4869,50.5678,181035.0
2018-08-17 14:00:00,62.48,62.68,62.47,62.66,343205.0,50.5678,50.7297,50.5597,50.7135,343205.0
2018-08-17 14:30:00,62.65,62.76,62.59,62.74,532281.0,50.7054,50.7944,50.6569,50.7783,532281.0
2018-08-17 15:00:00,62.73,62.76,62.64,62.67,498695.0,50.7702,50.7944,50.6973,50.7216,498695.0
2018-08-17 15:30:00,62.67,62.72,62.58,62.61,903417.0,50.7216,50.7621,50.6488,50.673,903417.0
2018-08-20 09:30:00,62.86,62.91,62.8,62.86,369368.0,50.8754,50.9158,50.8268,50.8754,369368.0
2018-08-20 10:00:00,62.86,62.95,62.84,62.94,286632.0,50.8754,50.9482,50.8592,50.9401,286632.0
2018-08-20 10:30:00,62.94,62.95,62.84,62.86,216249.0,50.9401,50.9482,50.8592,50.8754,216249.0
2018-08-20 11:00:00,62.86,62.97,62.84,62.87,366911.0,50.8754,50.9644,50.8592,50.8835,366911.0
2018-08-20 11:30:00,62.87,62.96,62.83,62.85,532470.0,50.8835,50.9563,50.8511,50.8673,532470.0
2018-08-20 12:00:00,62.86,62.96,62.83,62.96,235490.0,50.8754,50.9563,50.8511,50.9563,235490.0
2018-08-20 12:30:00,62.95,62.96,62.9,62.93,247908.0,50.9482,50.9563,50.9078,50.932,247908.0
2018-08-20 13:00:00,62.94,62.95,62.9,62.95,193560.0,50.9401,50.9482,50.9078,50.9482,193560.0
2018-08-20 13:30:00,62.95,62.97,62.93,62.97,229640.0,50.9482,50.9644,50.932,50.9644,229640.0
2018-08-20 14:00:00,62.97,62.98,62.94,62.98,280224.0,50.9644,50.9725,50.9401,50.9725,280224.0
2018-08-20 14:30:00,62.98,62.99,62.95,62.96,425585.0,50.9725,50.9806,50.9482,50.9563,425585.0
2018-08-20 15:00:00,62.96,63.0,62.95,62.99,488013.0,50.9563,50.9887,50.9482,50.9806,488013.0
2018-08-20 15:30:00,62.99,63.0,62.93,62.94,951095.0,50.9806,50.9887,50.932,50.9401,951095.0
2018-08-21 09:30:00,63.36,63.38,63.28,63.34,572653.0,51.2801,51.2962,51.2153,51.2639,572653.0
2018-08-21 10:00:00,63.34,63.35,63.26,63.31,283941.0,51.2639,51.272,51.1991,51.2396,283941.0
2018-08-21 10:30:00,63.31,63.33,63.25,63.27,381879.0,51.2396,51.2558,51.191,51.2072,381879.0
2018-08-21 11:00:00,63.28,63.29,63.2,63.27,360656.0,51.2153,51.2234,51.1506,51.2072,360656.0
2018-08-21 11:30:00,63.27,63.37,63.24,63.35,201083.0,51.2072,51.2881,51.1829,51.272,201083.0
2018-08-21 12:00:00,63.35,63.38,63.33,63.38,181749.0,51.272,51.2962,51.2558,51.2962,181749.0
2018-08-21 12:30:00,63.38,63.5,63.37,63.46,355241.0,51.2962,51.3934,51.2881,51.361,355241.0
2018-08-21 13:00:00,63.46,63.48,63.41,63.46,204101.0,51.361,51.3772,51.3205,51.361,204101.0
2018-08-21 13:30:00,63.45,63.53,63.45,63.52,270706.0,51.3529,51.4176,51.3529,51.4095,270706.0
2018-08-21 14:00:00,63.52,63.54,63.47,63.49,321231.0,51.4095,51.4257,51.3691,51.3853,321231.0
2018-08-21 14:30:00,63.49,63.49,63.38,63.39,254716.0,51.3853,51.3853,51.2962,51.3043,254716.0
2018-08-21 15:00:00,63.4,63.44,63.37,63.42,283390.0,51.3124,51.3448,51.2881,51.3286,283390.0
2018-08-21 15:30:00,63.41,63.44,63.36,63.36,685698.0,51.3205,51.3448,51.2801,51.2801,685698.0
2018-08-22 09:30:00,63.61,63.68,63.56,63.6,368440.0,51.4824,51.539,51.4419,51.4743,368440.0
2018-08-22 10:00:00,63.61,63.67,63.55,63.55,426193.0,51.4824,51.5309,51.4338,51.4338,426193.0
2018-08-22 10:30:00,63.55,63.67,63.53,63.66,331795.0,51.4338,51.5309,51.4176,51.5229,331795.0
2018-08-22 11:00:00,63.64,63.66,63.6,63.65,192326.0,51.5067,51.5229,51.4743,51.5148,192326.0
2018-08-22 11:30:00,63.65,63.69,63.6,63.64,253639.0,51.5148,51.5471,51.4743,51.5067,253639.0
2018-08-22 12:00:00,63.64,63.66,63.6,63.61,66926.0,51.5067,51.5229,51.4743,51.4824,66926.0
2018-08-22 12:30:00,63.61,63.62,63.57,63.58,133695.0,51.4824,51.4905,51.45,51.4581,133695.0
2018-08-22 13:00:00,63.59,63.6,63.55,63.58,177068.0,51.4662,51.4743,51.4338,51.4581,177068.0
2018-08-22 13:30:00,63.58,63.62,63.57,63.62,210737.0,51.4581,51.4905,51.45,51.4905,210737.0
2018-08-22 14:00:00,63.61,63.72,63.54,63.59,431420.0,51.4824,51.5714,51.4257,51.4662,431420.0
2018-08-22 14:30:00,63.58,63.6,63.55,63.6,231936.0,51.4581,51.4743,51.4338,51.4743,231936.0
2018-08-22 15:00:00,63.6,63.66,63.59,63.64,216670.0,51.4743,51.5229,51.4662,51.5067,216670.0
2018-08-22 15:30:00,63.64,63.65,63.6,63.62,394778.0,51.5067,51.5148,51.4743,51.4905,394778.0
2018-08-23 09:30:00,63.3,63.45,63.28,63.39,602713.0,51.2315,51.3529,51.2153,51.3043,602713.0
2018-08-23 10:00:00,63.39,63.42,63.33,63.41,436904.0,51.3043,51.3286,51.2558,51.3205,436904.0
2018-08-23 10:30:00,63.41,63.42,63.33,63.4,824179.0,51.3205,51.3286,51.2558,51.3124,824179.0
2018-08-23 11:00:00,63.39,63.4,63.27,63.31,337462.0,51.3043,51.3124,51.2072,51.2396,337462.0
2018-08-23 11:30:00,63.31,63.33,63.22,63.25,368327.0,51.2396,51.2558,51.1667,51.191,368327.0
2018-08-23 12:00:00,63.25,63.28,63.19,63.26,275242.0,51.191,51.2153,51.1425,51.1991,275242.0
2018-08-23 12:30:00,63.26,63.29,63.22,63.23,165401.0,51.1991,51.2234,51.1667,51.1748,165401.0
2018-08-23 13:00:00,63.23,63.23,63.13,63.21,225130.0,51.1748,51.1748,51.0939,51.1586,225130.0
2018-08-23 13:30:00,63.21,63.22,63.18,63.19,92799.0,51.1586,51.1667,51.1344,51.1425,92799.0
2018-08-23 14:00:00,63.19,63.24,63.18,63.21,529060.0,51.1425,51.1829,51.1344,51.1586,529060.0
2018-08-23 14:30:00,63.21,63.24,63.17,63.2,297305.0,51.1586,51.1829,51.1263,51.1506,297305.0
2018-08-23 15:00:00,63.19,63.23,63.17,63.2,389100.0,51.1425,51.1748,51.1263,51.1506,389100.0
2018-08-23 15:30:00,63.2,63.21,63.14,63.17,698243.0,51.1506,51.1586,51.102,51.1263,698243.0
2018-08-24 09:30:00,63.5,63.5,63.4,63.41,302894.0,51.3934,51.3934,51.3124,51.3205,302894.0
2018-08-24 10:00:00,63.41,63.58,63.38,63.52,865915.0,51.3205,51.4581,51.2962,51.4095,865915.0
2018-08-24 10:30:00,63.53,63.63,63.52,63.62,297714.0,51.4176,51.4986,51.4095,51.4905,297714.0
2018-08-24 11:00:00,63.62,63.66,63.6,63.61,223622.0,51.4905,51.5229,51.4743,51.4824,223622.0
2018-08-24 11:30:00,63.6,63.66,63.58,63.65,288926.0,51.4743,51.5229,51.4581,51.5148,288926.0
2018-08-24 12:00:00,63.65,63.69,63.64,63.68,226709.0,51.5148,51.5471,51.5067,51.539,226709.0
2018-08-24 12:30:00,63.68,63.68,63.62,63.64,201002.0,51.539,51.539,51.4905,51.5067,201002.0
2018-08-24 13:00:00,63.64,63.68,63.63,63.65,137923.0,51.5067,51.539,51.4986,51.5148,137923.0
2018-08-24 13:30:00,63.64,63.65,63.56,63.6,301492.0,51.5067,51.5148,51.4419,51.4743,301492.0
2018-08-24 14:00:00,63.6,63.63,63.58,63.62,201881.0,51.4743,51.4986,51.4581,51.4905,201881.0
2018-08-24 14:30:00,63.62,63.63,63.58,63.59,228041.0,51.4905,51.4986,51.4581,51.4662,228041.0
2018-08-24 15:00:00,63.58,63.6,63.54,63.57,264057.0,51.4581,51.4743,51.4257,51.45,264057.0
2018-08-24 15:30:00,63.58,63.61,63.56,63.58,527937.0,51.4581,51.4824,51.4419,51.4581,527937.0
2018-08-27 09:30:00,64.09,64.19,64.06,64.14,460288.0,51.8709,51.9518,51.8466,51.9113,460288.0
2018-08-27 10:00:00,64.15,64.34,64.14,64.33,306139.0,51.9194,52.0732,51.9113,52.0651,306139.0
2018-08-27 10:30:00,64.32,64.33,64.22,64.31,281695.0,52.057,52.0651,51.9761,52.0489,281695.0
2018-08-27 11:00:00,64.31,64.37,64.29,64.35,381932.0,52.0489,52.0975,52.0327,52.0813,381932.0
2018-08-27 11:30:00,64.35,64.38,64.31,64.38,244862.0,52.0813,52.1056,52.0489,52.1056,244862.0
2018-08-27 12:00:00,64.37,64.43,64.35,64.41,239776.0,52.0975,52.146,52.0813,52.1299,239776.0
2018-08-27 12:30:00,64.41,64.45,64.39,64.44,150393.0,52.1299,52.1622,52.1137,52.1541,150393.0
2018-08-27 13:00:00,64.44,64.47,64.41,64.42,148252.0,52.1541,52.1784,52.1299,52.138,148252.0
2018-08-27 13:30:00,64.42,64.43,64.39,64.41,191194.0,52.138,52.146,52.1137,52.1299,191194.0
2018-08-27 14:00:00,64.42,64.45,64.41,64.45,217052.0,52.138,52.1622,52.1299,52.1622,217052.0
2018-08-27 14:30:00,64.45,64.47,64.42,64.45,549975.0,52.1622,52.1784,52.138,52.1622,549975.0
2018-08-27 15:00:00,64.45,64.46,64.41,64.44,377660.0,52.1622,52.1703,52.1299,52.1541,377660.0
2018-08-27 15:30:00,64.43,64.45,64.41,64.43,1292137.0,52.146,52.1622,52.1299,52.146,1292137.0
2018-08-28 09:30:00,64.61,64.61,64.51,64.6,393870.0,52.2917,52.2917,52.2108,52.2836,393870.0
2018-08-28 10:00:00,64.59,64.61,64.43,64.47,350935.0,52.2755,52.2917,52.146,52.1784,350935.0
2018-08-28 10:30:00,64.47,64.51,64.44,64.48,212937.0,52.1784,52.2108,52.1541,52.1865,212937.0
2018-08-28 11:00:00,64.48,64.51,64.46,64.48,257191.0,52.1865,52.2108,52.1703,52.1865,257191.0
2018-08-28 11:30:00,64.48,64.48,64.34,64.35,379282.0,52.1865,52.1865,52.0732,52.0813,379282.0
2018-08-28 12:00:00,64.35,64.42,64.34,64.37,222644.0,52.0813,52.138,52.0732,52.0975,222644.0
2018-08-28 12:30:00,64.38,64.42,64.37,64.4,198641.0,52.1056,52.138,52.0975,52.1218,198641.0
2018-08-28 13:00:00,64.39,64.43,64.37,64.38,216813.0,52.1137,52.146,52.0975,52.1056,216813.0
2018-08-28 13:30:00,64.38,64.44,64.37,64.4,225526.0,52.1056,52.1541,52.0975,52.1218,225526.0
2018-08-28 14:00:00,64.39,64.4,64.35,64.36,329360.0,52.1137,52.1218,52.0813,52.0894,329360.0
2018-08-28 14:30:00,64.35,64.37,64.32,64.35,303968.0,52.0813,52.0975,52.057,52.0813,303968.0
2018-08-28 15:00:00,64.35,64.36,64.31,64.33,287917.0,52.0813,52.0894,52.0489,52.0651,287917.0
2018-08-28 15:30:00,64.34,64.36,64.31,64.33,768059.0,52.0732,52.0894,52.0489,52.0651,768059.0
2018-08-29 09:30:00,64.34,64.39,64.26,64.39,751194.0,52.0732,52.1137,52.0085,52.1137,751194.0
2018-08-29 10:00:00,64.4,64.49,64.34,64.48,585926.0,52.1218,52.1946,52.0732,52.1865,585926.0
2018-08-29 10:30:00,64.49,64.56,64.47,64.55,1035591.0,52.1946,52.2513,52.1784,52.2432,1035591.0
2018-08-29 11:00:00,64.54,64.6,64.51,64.59,735399.0,52.2351,52.2836,52.2108,52.2755,735399.0
2018-08-29 11:30:00,64.59,64.62,64.57,64.62,1015229.0,52.2755,52.2998,52.2594,52.2998,1015229.0
2018-08-29 12:00:00,64.62,64.68,64.6,64.64,402114.0,52.2998,52.3484,52.2836,52.316,402114.0
2018-08-29 12:30:00,64.65,64.67,64.63,64.66,327319.0,52.3241,52.3403,52.3079,52.3322,327319.0
2018-08-29 13:00:00,64.66,64.67,64.61,64.64,412508.0,52.3322,52.3403,52.2917,52.316,412508.0
2018-08-29 13:30:00,64.63,64.64,64.59,64.62,226421.0,52.3079,52.316,52.2755,52.2998,226421.0
2018-08-29 14:00:00,64.62,64.64,64.59,64.63,425649.0,52.2998,52.316,52.2755,52.3079,425649.0
2018-08-29 14:30:00,64.63,64.66,64.62,64.64,1512591.0,52.3079,52.3322,52.2998,52.316,1512591.0
2018-08-29 15:00:00,64.64,64.7,64.63,64.68,575108.0,52.316,52.3646,52.3079,52.3484,575108.0
2018-08-29 15:30:00,64.69,64.72,64.68,64.69,1433974.0,52.3565,52.3808,52.3484,52.3565,1433974.0
2018-08-30 09:30:00,64.19,64.25,64.11,64.22,853147.0,51.9518,52.0004,51.8871,51.9761,853147.0
2018-08-30 10:00:00,64.22,64.28,64.2,64.21,373674.0,51.9761,52.0246,51.9599,51.968,373674.0
2018-08-30 10:30:00,64.21,64.3,64.19,64.25,661039.0,51.968,52.0408,51.9518,52.0004,661039.0
2018-08-30 11:00:00,64.25,64.3,64.13,64.16,595179.0,52.0004,52.0408,51.9032,51.9275,595179.0
2018-08-30 11:30:00,64.16,64.2,64.09,64.14,403605.0,51.9275,51.9599,51.8709,51.9113,403605.0
2018-08-30 12:00:00,64.14,64.19,64.11,64.18,432731.0,51.9113,51.9518,51.8871,51.9437,432731.0
2018-08-30 12:30:00,64.19,64.26,64.18,64.23,595170.0,51.9518,52.0085,51.9437,51.9842,595170.0
2018-08-30 13:00:00,64.23,64.27,64.22,64.23,258976.0,51.9842,52.0166,51.9761,51.9842,258976.0
2018-08-30 13:30:00,64.23,64.29,64.2,64.27,335397.0,51.9842,52.0327,51.9599,52.0166,335397.0
2018-08-30 14:00:00,64.27,64.29,64.0,64.06,752784.0,52.0166,52.0327,51.798,51.8466,752784.0
2018-08-30 14:30:00,64.06,64.14,64.04,64.07,1458864.0,51.8466,51.9113,51.8304,51.8547,1458864.0
2018-08-30 15:00:00,64.06,64.06,63.99,64.05,1450794.0,51.8466,51.8466,51.7899,51.8385,1450794.0
2018-08-30 15:30:00,64.06,64.15,64.05,64.14,633956.0,51.8466,51.9194,51.8385,51.9113,633956.0
2018-08-31 09:30:00,63.82,63.88,63.77,63.85,421982.0,51.6523,51.7009,51.6119,51.6766,421982.0
2018-08-31 10:00:00,63.85,63.99,63.84,63.91,344117.0,51.6766,51.7899,51.6685,51.7252,344117.0
2018-08-31 10:30:00,63.9,63.96,63.81,63.83,530517.0,51.7171,51.7657,51.6443,51.6604,530517.0
2018-08-31 11:00:00,63.83,63.88,63.64,63.65,1098597.0,51.6604,51.7009,51.5067,51.5148,1098597.0
2018-08-31 11:30:00,63.65,63.72,63.52,63.55,482746.0,51.5148,51.5714,51.4095,51.4338,482746.0
2018-08-31 12:00:00,63.53,63.55,63.45,63.47,1029649.0,51.4176,51.4338,51.3529,51.3691,1029649.0
2018-08-31 12:30:00,63.48,63.51,63.44,63.51,827135.0,51.3772,51.4015,51.3448,51.4015,827135.0
2018-08-31 13:00:00,63.51,63.6,63.47,63.59,243995.0,51.4015,51.4743,51.3691,51.4662,243995.0
2018-08-31 13:30:00,63.59,63.63,63.56,63.61,275968.0,51.4662,51.4986,51.4419,51.4824,275968.0
2018-08-31 14:00:00,63.61,63.62,63.53,63.57,346475.0,51.4824,51.4905,51.4176,51.45,346475.0
2018-08-31 14:30:00,63.57,63.65,63.56,63.58,252242.0,51.45,51.5148,51.4419,51.4581,252242.0
2018-08-31 15:00:00,63.59,63.67,63.55,63.57,440733.0,51.4662,51.5309,51.4338,51.45,440733.0
2018-08-31 15:30:00,63.58,63.72,63.57,63.71,1020481.0,51.4581,51.5714,51.45,51.5633,1020481.0
2018-09-04 09:30:00,62.91,62.91,62.8,62.88,740824.0,50.9158,50.9158,50.8268,50.8916,740824.0
2018-09-04 10:00:00,62.87,63.0,62.85,62.95,560783.0,50.8835,50.9887,50.8673,50.9482,560783.0
2018-09-04 10:30:00,62.96,63.09,62.9,63.06,509671.0,50.9563,51.0615,50.9078,51.0372,509671.0
2018-09-04 11:00:00,63.07,63.08,62.93,62.94,1039110.0,51.0453,51.0534,50.932,50.9401,1039110.0
2018-09-04 11:30:00,62.94,63.0,62.9,62.9,367517.0,50.9401,50.9887,50.9078,50.9078,367517.0
2018-09-04 12:00:00,62.9,62.94,62.86,62.93,504955.0,50.9078,50.9401,50.8754,50.932,504955.0
2018-09-04 12:30:00,62.94,63.04,62.93,63.0,1213698.0,50.9401,51.0211,50.932,50.9887,1213698.0
2018-09-04 13:00:00,63.0,63.05,62.99,63.02,280798.0,50.9887,51.0292,50.9806,51.0049,280798.0
2018-09-04 13:30:00,63.02,63.05,62.98,63.03,268079.0,51.0049,51.0292,50.9725,51.013,268079.0
2018-09-04 14:00:00,63.03,63.06,63.0,63.05,327801.0,51.013,51.0372,50.9887,51.0292,327801.0
2018-09-04 14:30:00,63.05,63.06,63.03,63.06,239615.0,51.0292,51.0372,51.013,51.0372,239615.0
2018-09-04 15:00:00,63.06,63.07,63.02,63.06,365322.0,51.0372,51.0453,51.0049,51.0372,365322.0
2018-09-04 15:30:00,63.06,63.14,62.99,63.14,638702.0,51.0372,51.102,50.9806,51.102,638702.0
2018-09-05 09:30:00,62.79,62.8,62.67,62.68,1737541.0,50.8187,50.8268,50.7216,50.7297,1737541.0
2018-09-05 10:00:00,62.68,62.7,62.5,62.58,602402.0,50.7297,50.7459,50.584,50.6488,602402.0
2018-09-05 10:30:00,62.58,62.6,62.44,62.57,515081.0,50.6488,50.6649,50.5355,50.6407,515081.0
2018-09-05 11:00:00,62.58,62.58,62.39,62.39,976374.0,50.6488,50.6488,50.495,50.495,976374.0
2018-09-05 11:30:00,62.39,62.5,62.36,62.46,580286.0,50.495,50.584,50.4707,50.5516,580286.0
2018-09-05 12:00:00,62.46,62.57,62.46,62.52,331201.0,50.5516,50.6407,50.5516,50.6002,331201.0
2018-09-05 12:30:00,62.53,62.61,62.48,62.48,270433.0,50.6083,50.673,50.5678,50.5678,270433.0
2018-09-05 13:00:00,62.48,62.6,62.47,62.57,315921.0,50.5678,50.6649,50.5597,50.6407,315921.0
2018-09-05 13:30:00,62.58,62.6,62.5,62.51,365094.0,50.6488,50.6649,50.584,50.5921,365094.0
2018-09-05 14:00:00,62.51,62.55,62.48,62.54,259124.0,50.5921,50.6245,50.5678,50.6164,259124.0
2018-09-05 14:30:00,62.54,62.58,62.49,62.53,474590.0,50.6164,50.6488,50.5759,50.6083,474590.0
2018-09-05 15:00:00,62.53,62.63,62.52,62.58,599726.0,50.6083,50.6892,50.6002,50.6488,599726.0
2018-09-05 15:30:00,62.58,62.6,62.52,62.58,1241569.0,50.6488,50.6649,50.6002,50.6488,1241569.0
2018-09-06 09:30:00,62.43,62.6,62.42,62.6,521868.0,50.5274,50.6649,50.5193,50.6649,521868.0
2018-09-06 10:00:00,62.6,62.61,62.36,62.46,541471.0,50.6649,50.673,50.4707,50.5516,541471.0
2018-09-06 10:30:00,62.45,62.45,62.27,62.28,597097.0,50.5435,50.5435,50.3979,50.406,597097.0
2018-09-06 11:00:00,62.28,62.3,62.11,62.16,550181.0,50.406,50.4221,50.2684,50.3088,550181.0
2018-09-06 11:30:00,62.16,62.22,62.09,62.18,387313.0,50.3088,50.3574,50.2522,50.325,387313.0
2018-09-06 12:00:00,62.18,62.23,62.15,62.17,385198.0,50.325,50.3655,50.3007,50.3169,385198.0
2018-09-06 12:30:00,62.16,62.2,62.13,62.15,230122.0,50.3088,50.3412,50.2846,50.3007,230122.0
2018-09-06 13:00:00,62.14,62.17,62.09,62.14,305834.0,50.2927,50.3169,50.2522,50.2927,305834.0
2018-09-06 13:30:00,62.13,62.21,62.11,62.18,292572.0,50.2846,50.3493,50.2684,50.325,292572.0
2018-09-06 14:00:00,62.18,62.24,62.17,62.21,422330.0,50.325,50.3736,50.3169,50.3493,422330.0
2018-09-06 14:30:00,62.2,62.29,62.2,62.27,517878.0,50.3412,50.4141,50.3412,50.3979,517878.0
2018-09-06 15:00:00,62.27,62.36,62.26,62.35,580476.0,50.3979,50.4707,50.3898,50.4626,580476.0
2018-09-06 15:30:00,62.36,62.38,62.31,62.37,524658.0,50.4707,50.4869,50.4302,50.4788,524658.0
2018-09-07 09:30:00,61.81,61.95,61.73,61.95,732773.0,50.0256,50.1389,49.9608,50.1389,732773.0
2018-09-07 10:00:00,61.96,62.03,61.93,61.94,456609.0,50.147,50.2036,50.1227,50.1308,456609.0
2018-09-07 10:30:00,61.93,62.04,61.91,61.99,482849.0,50.1227,50.2117,50.1065,50.1712,482849.0
2018-09-07 11:00:00,61.98,61.99,61.9,61.98,2345442.0,50.1632,50.1712,50.0984,50.1632,2345442.0
2018-09-07 11:30:00,61.98,62.04,61.95,61.96,513512.0,50.1632,50.2117,50.1389,50.147,513512.0
2018-09-07 12:00:00,61.96,61.96,61.71,61.72,676158.0,50.147,50.147,49.9446,49.9527,676158.0
2018-09-07 12:30:00,61.71,61.8,61.68,61.79,245862.0,49.9446,50.0175,49.9204,50.0094,245862.0
2018-09-07 13:00:00,61.79,61.79,61.7,61.75,226869.0,50.0094,50.0094,49.9365,49.977,226869.0
2018-09-07 13:30:00,61.75,61.77,61.71,61.74,359595.0,49.977,49.9932,49.9446,49.9689,359595.0
2018-09-07 14:00:00,61.75,61.86,61.73,61.85,341931.0,49.977,50.066,49.9608,50.0579,341931.0
2018-09-07 14:30:00,61.86,61.88,61.81,61.88,484377.0,50.066,50.0822,50.0256,50.0822,484377.0
2018-09-07 15:00:00,61.88,61.88,61.82,61.85,713690.0,50.0822,50.0822,50.0337,50.0579,713690.0
2018-09-07 15:30:00,61.85,61.86,61.76,61.85,1219263.0,50.0579,50.066,49.9851,50.0579,1219263.0
2018-09-10 09:30:00,62.37,62.4,62.28,62.3,416232.0,50.4788,50.5031,50.406,50.4221,416232.0
2018-09-10 10:00:00,62.29,62.3,62.2,62.23,479521.0,50.4141,50.4221,50.3412,50.3655,479521.0
2018-09-10 10:30:00,62.24,62.28,62.2,62.24,278338.0,50.3736,50.406,50.3412,50.3736,278338.0
2018-09-10 11:00:00,62.24,62.32,62.21,62.29,399147.0,50.3736,50.4383,50.3493,50.4141,399147.0
2018-09-10 11:30:00,62.3,62.3,62.22,62.27,281159.0,50.4221,50.4221,50.3574,50.3979,281159.0
2018-09-10 12:00:00,62.26,62.27,62.18,62.19,245788.0,50.3898,50.3979,50.325,50.3331,245788.0
2018-09-10 12:30:00,62.19,62.22,62.18,62.2,709527.0,50.3331,50.3574,50.325,50.3412,709527.0
2018-09-10 13:00:00,62.2,62.21,62.18,62.2,175705.0,50.3412,50.3493,50.325,50.3412,175705.0
2018-09-10 13:30:00,62.21,62.22,62.17,62.21,220773.0,50.3493,50.3574,50.3169,50.3493,220773.0
2018-09-10 14:00:00,62.2,62.21,62.18,62.2,210368.0,50.3412,50.3493,50.325,50.3412,210368.0
2018-09-10 14:30:00,62.2,62.25,62.2,62.25,533293.0,50.3412,50.3817,50.3412,50.3817,533293.0
2018-09-10 15:00:00,62.25,62.27,62.22,62.23,324110.0,50.3817,50.3979,50.3574,50.3655,324110.0
2018-09-10 15:30:00,62.23,62.25,62.19,62.24,651308.0,50.3655,50.3817,50.3331,50.3736,651308.0
2018-09-11 09:30:00,61.96,62.05,61.84,62.02,635772.0,50.147,50.2198,50.0498,50.1955,635772.0
2018-09-11 10:00:00,62.02,62.12,62.01,62.09,1128154.0,50.1955,50.2765,50.1874,50.2522,1128154.0
2018-09-11 10:30:00,62.08,62.08,61.94,62.01,440387.0,50.2441,50.2441,50.1308,50.1874,440387.0
2018-09-11 11:00:00,62.01,62.14,62.01,62.12,330682.0,50.1874,50.2927,50.1874,50.2765,330682.0
2018-09-11 11:30:00,62.12,62.27,62.12,62.27,348369.0,50.2765,50.3979,50.2765,50.3979,348369.0
2018-09-11 12:00:00,62.27,62.29,62.19,62.22,5424888.0,50.3979,50.4141,50.3331,50.3574,5424888.0
2018-09-11 12:30:00,62.22,62.25,62.2,62.24,229693.0,50.3574,50.3817,50.3412,50.3736,229693.0
2018-09-11 13:00:00,62.24,62.26,62.2,62.24,236485.0,50.3736,50.3898,50.3412,50.3736,236485.0
2018-09-11 13:30:00,62.24,62.27,62.23,62.23,232234.0,50.3736,50.3979,50.3655,50.3655,232234.0
2018-09-11 14:00:00,62.23,62.26,62.21,62.25,349091.0,50.3655,50.3898,50.3493,50.3817,349091.0
2018-09-11 14:30:00,62.25,62.27,62.24,62.24,497455.0,50.3817,50.3979,50.3736,50.3736,497455.0
2018-09-11 15:00:00,62.25,62.25,62.21,62.25,350620.0,50.3817,50.3817,50.3493,50.3817,350620.0
2018-09-11 15:30:00,62.24,62.3,62.2,62.3,1450770.0,50.3736,50.4221,50.3412,50.4221,1450770.0
2018-09-12 09:30:00,62.33,62.39,62.32,62.38,334586.0,50.4464,50.495,50.4383,50.4869,334586.0
2018-09-12 10:00:00,62.37,62.47,62.35,62.37,394362.0,50.4788,50.5597,50.4626,50.4788,394362.0
2018-09-12 10:30:00,62.37,62.41,62.3,62.37,295483.0,50.4788,50.5112,50.4221,50.4788,295483.0
2018-09-12 11:00:00,62.37,62.68,62.34,62.64,702959.0,50.4788,50.7297,50.4545,50.6973,702959.0
2018-09-12 11:30:00,62.65,62.69,62.44,62.47,378940.0,50.7054,50.7378,50.5355,50.5597,378940.0
2018-09-12 12:00:00,62.46,62.55,62.44,62.55,368381.0,50.5516,50.6245,50.5355,50.6245,368381.0
2018-09-12 12:30:00,62.55,62.59,62.52,62.56,205972.0,50.6245,50.6569,50.6002,50.6326,205972.0
2018-09-12 13:00:00,62.56,62.61,62.56,62.6,253509.0,50.6326,50.673,50.6326,50.6649,253509.0
2018-09-12 13:30:00,62.6,62.62,62.56,62.58,196431.0,50.6649,50.6811,50.6326,50.6488,196431.0
2018-09-12 14:00:00,62.58,62.59,62.53,62.55,366488.0,50.6488,50.6569,50.6083,50.6245,366488.0
2018-09-12 14:30:00,62.55,62.57,62.52,62.55,581639.0,50.6245,50.6407,50.6002,50.6245,581639.0
2018-09-12 15:00:00,62.55,62.58,62.53,62.58,615397.0,50.6245,50.6488,50.6083,50.6488,615397.0
2018-09-12 15:30:00,62.58,62.58,62.53,62.55,510048.0,50.6488,50.6488,50.6083,50.6245,510048.0
2018-09-13 09:30:00,63.12,63.16,63.07,63.09,436007.0,51.0858,51.1182,51.0453,51.0615,436007.0
2018-09-13 10:00:00,63.1,63.19,63.01,63.02,665794.0,51.0696,51.1425,50.9968,51.0049,665794.0
2018-09-13 10:30:00,63.03,63.05,62.86,62.89,924333.0,51.013,51.0292,50.8754,50.8997,924333.0
2018-09-13 11:00:00,62.9,62.98,62.84,62.87,447660.0,50.9078,50.9725,50.8592,50.8835,447660.0
2018-09-13 11:30:00,62.87,62.97,62.83,62.97,320001.0,50.8835,50.9644,50.8511,50.9644,320001.0
2018-09-13 12:00:00,62.97,63.0,62.94,62.99,1034821.0,50.9644,50.9887,50.9401,50.9806,1034821.0
2018-09-13 12:30:00,62.98,63.03,62.98,63.01,112486.0,50.9725,51.013,50.9725,50.9968,112486.0
2018-09-13 13:00:00,63.0,63.01,62.95,63.0,224771.0,50.9887,50.9968,50.9482,50.9887,224771.0
2018-09-13 13:30:00,63.0,63.03,62.97,62.97,218538.0,50.9887,51.013,50.9644,50.9644,218538.0
2018-09-13 14:00:00,62.97,63.02,62.95,63.0,353918.0,50.9644,51.0049,50.9482,50.9887,353918.0
2018-09-13 14:30:00,62.99,63.04,62.98,63.02,240391.0,50.9806,51.0211,50.9725,51.0049,240391.0
2018-09-13 15:00:00,63.02,63.03,62.97,63.0,319942.0,51.0049,51.013,50.9644,50.9887,319942.0
2018-09-13 15:30:00,63.0,63.04,62.96,63.0,501803.0,50.9887,51.0211,50.9563,50.9887,501803.0
2018-09-14 09:30:00,63.14,63.26,63.14,63.23,1039365.0,51.102,51.1991,51.102,51.1748,1039365.0
2018-09-14 10:00:00,63.22,63.24,63.1,63.11,429743.0,51.1667,51.1829,51.0696,51.0777,429743.0
2018-09-14 10:30:00,63.11,63.24,63.1,63.22,296788.0,51.0777,51.1829,51.0696,51.1667,296788.0
2018-09-14 11:00:00,63.23,63.24,63.16,63.22,404012.0,51.1748,51.1829,51.1182,51.1667,404012.0
2018-09-14 11:30:00,63.23,63.25,63.19,63.2,251648.0,51.1748,51.191,51.1425,51.1506,251648.0
2018-09-14 12:00:00,63.21,63.21,62.93,62.98,627335.0,51.1586,51.1586,50.932,50.9725,627335.0
2018-09-14 12:30:00,62.98,63.02,62.95,62.99,156519.0,50.9725,51.0049,50.9482,50.9806,156519.0
2018-09-14 13:00:00,62.99,63.04,62.93,63.02,217188.0,50.9806,51.0211,50.932,51.0049,217188.0
2018-09-14 13:30:00,63.03,63.07,63.0,63.07,198969.0,51.013,51.0453,50.9887,51.0453,198969.0
2018-09-14 14:00:00,63.07,63.08,63.03,63.05,331946.0,51.0453,51.0534,51.013,51.0292,331946.0
2018-09-14 14:30:00,63.05,63.1,63.04,63.1,235563.0,51.0292,51.0696,51.0211,51.0696,235563.0
2018-09-14 15:00:00,63.09,63.11,63.06,63.08,398775.0,51.0615,51.0777,51.0372,51.0534,398775.0
2018-09-14 15:30:00,63.07,63.14,63.06,63.06,554456.0,51.0453,51.102,51.0372,51.0372,554456.0
2018-09-17 09:30:00,63.44,63.46,63.37,63.45,391310.0,51.3448,51.361,51.2881,51.3529,391310.0
2018-09-17 10:00:00,63.46,63.52,63.45,63.45,362038.0,51.361,51.4095,51.3529,51.3529,362038.0
2018-09-17 10:30:00,63.45,63.48,63.34,63.36,258864.0,51.3529,51.3772,51.2639,51.2801,258864.0
2018-09-17 11:00:00,63.36,63.45,63.36,63.41,281797.0,51.2801,51.3529,51.2801,51.3205,281797.0
2018-09-17 11:30:00,63.41,63.45,63.39,63.39,251003.0,51.3205,51.3529,51.3043,51.3043,251003.0
2018-09-17 12:00:00,63.39,63.42,63.38,63.4,371572.0,51.3043,51.3286,51.2962,51.3124,371572.0
2018-09-17 12:30:00,63.4,63.41,63.35,63.41,369515.0,51.3124,51.3205,51.272,51.3205,369515.0
2018-09-17 13:00:00,63.41,63.42,63.35,63.35,263091.0,51.3205,51.3286,51.272,51.272,263091.0
2018-09-17 13:30:00,63.35,63.37,63.32,63.37,208580.0,51.272,51.2881,51.2477,51.2881,208580.0
2018-09-17 14:00:00,63.36,63.4,63.35,63.37,243760.0,51.2801,51.3124,51.272,51.2881,243760.0
2018-09-17 14:30:00,63.38,63.39,63.29,63.31,318022.0,51.2962,51.3043,51.2234,51.2396,318022.0
2018-09-17 15:00:00,63.32,63.32,63.24,63.25,363797.0,51.2477,51.2477,51.1829,51.191,363797.0
2018-09-17 15:30:00,63.26,63.26,63.15,63.18,664957.0,51.1991,51.1991,51.1101,51.1344,664957.0
2018-09-18 09:30:00,63.64,63.82,63.52,63.77,556024.0,51.5067,51.6523,51.4095,51.6119,556024.0
2018-09-18 10:00:00,63.77,63.79,63.67,63.74,434960.0,51.6119,51.6281,51.5309,51.5876,434960.0
2018-09-18 10:30:00,63.74,63.8,63.67,63.79,240970.0,51.5876,51.6362,51.5309,51.6281,240970.0
2018-09-18 11:00:00,63.79,63.81,63.73,63.77,328544.0,51.6281,51.6443,51.5795,51.6119,328544.0
2018-09-18 11:30:00,63.77,63.87,63.76,63.87,287957.0,51.6119,51.6928,51.6038,51.6928,287957.0
2018-09-18 12:00:00,63.87,63.92,63.8,63.8,353769.0,51.6928,51.7333,51.6362,51.6362,353769.0
2018-09-18 12:30:00,63.8,63.84,63.75,63.77,185307.0,51.6362,51.6685,51.5957,51.6119,185307.0
2018-09-18 13:00:00,63.77,63.83,63.76,63.77,132576.0,51.6119,51.6604,51.6038,51.6119,132576.0
2018-09-18 13:30:00,63.76,63.82,63.72,63.82,261467.0,51.6038,51.6523,51.5714,51.6523,261467.0
2018-09-18 14:00:00,63.81,63.87,63.8,63.87,372478.0,51.6443,51.6928,51.6362,51.6928,372478.0
2018-09-18 14:30:00,63.87,63.91,63.86,63.87,443959.0,51.6928,51.7252,51.6847,51.6928,443959.0
2018-09-18 15:00:00,63.87,63.87,63.84,63.86,417687.0,51.6928,51.6928,51.6685,51.6847,417687.0
2018-09-18 15:30:00,63.85,63.87,63.82,63.84,1952383.0,51.6766,51.6928,51.6523,51.6685,1952383.0
2018-09-19 09:30:00,63.89,63.94,63.84,63.93,409766.0,51.709,51.7495,51.6685,51.7414,409766.0
2018-09-19 10:00:00,63.94,63.99,63.88,63.92,668752.0,51.7495,51.7899,51.7009,51.7333,668752.0
2018-09-19 10:30:00,63.93,64.04,63.91,64.0,261473.0,51.7414,51.8304,51.7252,51.798,261473.0
2018-09-19 11:00:00,64.0,64.08,63.99,64.03,206810.0,51.798,51.8628,51.7899,51.8223,206810.0
2018-09-19 11:30:00,64.03,64.09,64.0,64.08,299627.0,51.8223,51.8709,51.798,51.8628,299627.0
2018-09-19 12:00:00,64.08,64.12,64.06,64.08,170653.0,51.8628,51.8952,51.8466,51.8628,170653.0
2018-09-19 12:30:00,64.08,64.1,64.06,64.09,213312.0,51.8628,51.879,51.8466,51.8709,213312.0
2018-09-19 13:00:00,64.1,64.11,63.99,63.99,186262.0,51.879,51.8871,51.7899,51.7899,186262.0
2018-09-19 13:30:00,63.99,64.04,63.99,64.02,346177.0,51.7899,51.8304,51.7899,51.8142,346177.0
2018-09-19 14:00:00,64.02,64.05,64.01,64.04,309657.0,51.8142,51.8385,51.8061,51.8304,309657.0
2018-09-19 14:30:00,64.04,64.07,64.03,64.06,355228.0,51.8304,51.8547,51.8223,51.8466,355228.0
2018-09-19 15:00:00,64.06,64.08,64.05,64.07,289870.0,51.8466,51.8628,51.8385,51.8547,289870.0
2018-09-19 15:30:00,64.08,64.09,64.03,64.04,857939.0,51.8628,51.8709,51.8223,51.8304,857939.0
2018-09-20 09:30:00,64.67,64.69,64.49,64.55,582582.0,52.3403,52.3565,52.1946,52.2432,582582.0
2018-09-20 10:00:00,64.56,64.63,64.51,64.52,299791.0,52.2513,52.3079,52.2108,52.2189,299791.0
2018-09-20 10:30:00,64.52,64.61,64.51,64.53,352560.0,52.2189,52.2917,52.2108,52.227,352560.0
2018-09-20 11:00:00,64.54,64.61,64.52,64.56,471825.0,52.2351,52.2917,52.2189,52.2513,471825.0
2018-09-20 11:30:00,64.56,64.6,64.53,64.59,568962.0,52.2513,52.2836,52.227,52.2755,568962.0
2018-09-20 12:00:00,64.59,64.64,64.56,64.63,165309.0,52.2755,52.316,52.2513,52.3079,165309.0
2018-09-20 12:30:00,64.63,64.68,64.62,64.68,282923.0,52.3079,52.3484,52.2998,52.3484,282923.0
2018-09-20 13:00:00,64.68,64.73,64.68,64.69,475353.0,52.3484,52.3889,52.3484,52.3565,475353.0
2018-09-20 13:30:00,64.69,64.73,64.69,64.72,277269.0,52.3565,52.3889,52.3565,52.3808,277269.0
2018-09-20 14:00:00,64.72,64.75,64.71,64.74,259165.0,52.3808,52.405,52.3727,52.3969,259165.0
2018-09-20 14:30:00,64.75,64.79,64.74,64.78,323167.0,52.405,52.4374,52.3969,52.4293,323167.0
2018-09-20 15:00:00,64.78,64.83,64.76,64.81,299581.0,52.4293,52.4698,52.4131,52.4536,299581.0
2018-09-20 15:30:00,64.83,64.84,64.76,64.77,719628.0,52.4698,52.4779,52.4131,52.4212,719628.0
2018-09-21 09:30:00,64.74,64.77,64.67,64.73,1979363.0,52.3969,52.4212,52.3403,52.3889,1979363.0
2018-09-21 10:00:00,64.73,64.79,64.72,64.75,618170.0,52.3889,52.4374,52.3808,52.405,618170.0
2018-09-21 10:30:00,64.74,64.81,64.74,64.79,385885.0,52.3969,52.4536,52.3969,52.4374,385885.0
2018-09-21 11:00:00,64.79,64.83,64.75,64.79,768691.0,52.4374,52.4698,52.405,52.4374,768691.0
2018-09-21 11:30:00,64.78,64.86,64.76,64.83,794839.0,52.4293,52.4941,52.4131,52.4698,794839.0
2018-09-21 12:00:00,64.82,64.85,64.79,64.8,280153.0,52.4617,52.486,52.4374,52.4455,280153.0
2018-09-21 12:30:00,64.81,64.81,64.77,64.8,304313.0,52.4536,52.4536,52.4212,52.4455,304313.0
2018-09-21 13:00:00,64.81,64.81,64.78,64.8,367796.0,52.4536,52.4536,52.4293,52.4455,367796.0
2018-09-21 13:30:00,64.8,64.81,64.76,64.81,243669.0,52.4455,52.4536,52.4131,52.4536,243669.0
2018-09-21 14:00:00,64.81,64.81,64.76,64.8,306857.0,52.4536,52.4536,52.4131,52.4455,306857.0
2018-09-21 14:30:00,64.8,64.8,64.76,64.77,277967.0,52.4455,52.4455,52.4131,52.4212,277967.0
2018-09-21 15:00:00,64.76,64.79,64.76,64.78,474086.0,52.4131,52.4374,52.4131,52.4293,474086.0
2018-09-21 15:30:00,64.78,64.79,64.75,64.76,985537.0,52.4293,52.4374,52.405,52.4131,985537.0
2018-09-24 09:30:00,64.78,64.8,64.69,64.7,811198.0,52.4293,52.4455,52.3565,52.3646,811198.0
2018-09-24 10:00:00,64.71,64.72,64.57,64.6,295999.0,52.3727,52.3808,52.2594,52.2836,295999.0
2018-09-24 10:30:00,64.59,64.64,64.54,64.63,731115.0,52.2755,52.316,52.2351,52.3079,731115.0
2018-09-24 11:00:00,64.63,64.64,64.53,64.59,411704.0,52.3079,52.316,52.227,52.2755,411704.0
2018-09-24 11:30:00,64.6,64.6,64.51,64.53,352398.0,52.2836,52.2836,52.2108,52.227,352398.0
2018-09-24 12:00:00,64.53,64.55,64.5,64.54,407918.0,52.227,52.2432,52.2027,52.2351,407918.0
2018-09-24 12:30:00,64.53,64.55,64.5,64.52,192957.0,52.227,52.2432,52.2027,52.2189,192957.0
2018-09-24 13:00:00,64.53,64.53,64.47,64.47,119633.0,52.227,52.227,52.1784,52.1784,119633.0
2018-09-24 13:30:00,64.47,64.54,64.47,64.53,288207.0,52.1784,52.2351,52.1784,52.227,288207.0
2018-09-24 14:00:00,64.53,64.54,64.49,64.49,757993.0,52.227,52.2351,52.1946,52.1946,757993.0
2018-09-24 14:30:00,64.5,64.53,64.49,64.51,655497.0,52.2027,52.227,52.1946,52.2108,655497.0
2018-09-24 15:00:00,64.51,64.54,64.5,64.51,309214.0,52.2108,52.2351,52.2027,52.2108,309214.0
2018-09-24 15:30:00,64.51,64.52,64.46,64.46,887434.0,52.2108,52.2189,52.1703,52.1703,887434.0
2018-09-25 09:30:00,64.98,64.99,64.94,64.95,454302.0,52.5912,52.5993,52.5588,52.5669,454302.0
2018-09-25 10:00:00,64.95,65.0,64.9,64.91,433787.0,52.5669,52.6074,52.5264,52.5345,433787.0
2018-09-25 10:30:00,64.92,64.97,64.88,64.88,681274.0,52.5426,52.5831,52.5103,52.5103,681274.0
2018-09-25 11:00:00,64.88,64.93,64.85,64.92,306513.0,52.5103,52.5507,52.486,52.5426,306513.0
2018-09-25 11:30:00,64.92,64.94,64.88,64.91,135918.0,52.5426,52.5588,52.5103,52.5345,135918.0
2018-09-25 12:00:00,64.91,64.94,64.89,64.92,177797.0,52.5345,52.5588,52.5183,52.5426,177797.0
2018-09-25 12:30:00,64.91,64.92,64.87,64.88,169408.0,52.5345,52.5426,52.5022,52.5103,169408.0
2018-09-25 13:00:00,64.88,64.88,64.84,64.85,297984.0,52.5103,52.5103,52.4779,52.486,297984.0
2018-09-25 13:30:00,64.85,64.86,64.78,64.79,199254.0,52.486,52.4941,52.4293,52.4374,199254.0
2018-09-25 14:00:00,64.79,64.83,64.77,64.83,236807.0,52.4374,52.4698,52.4212,52.4698,236807.0
2018-09-25 14:30:00,64.83,64.84,64.79,64.81,458158.0,52.4698,52.4779,52.4374,52.4536,458158.0
2018-09-25 15:00:00,64.82,64.83,64.8,64.82,170340.0,52.4617,52.4698,52.4455,52.4617,170340.0
2018-09-25 15:30:00,64.82,64.85,64.79,64.83,758447.0,52.4617,52.486,52.4374,52.4698,758447.0
2018-09-26 09:30:00,64.8,64.88,64.75,64.86,653704.0,52.4455,52.5103,52.405,52.4941,653704.0
2018-09-26 10:00:00,64.86,64.9,64.8,64.89,405192.0,52.4941,52.5264,52.4455,52.5183,405192.0
2018-09-26 10:30:00,64.89,64.99,64.88,64.98,231023.0,52.5183,52.5993,52.5103,52.5912,231023.0
2018-09-26 11:00:00,64.98,65.04,64.96,65.03,270890.0,52.5912,52.6397,52.575,52.6317,270890.0
2018-09-26 11:30:00,65.03,65.06,65.01,65.02,206047.0,52.6317,52.6559,52.6155,52.6236,206047.0
2018-09-26 12:00:00,65.02,65.03,64.97,64.99,159768.0,52.6236,52.6317,52.5831,52.5993,159768.0
2018-09-26 12:30:00,65.01,65.04,64.98,65.03,112222.0,52.6155,52.6397,52.5912,52.6317,112222.0
2018-09-26 13:00:00,65.03,65.06,65.03,65.04,187382.0,52.6317,52.6559,52.6317,52.6397,187382.0
2018-09-26 13:30:00,65.03,65.06,65.01,65.04,372049.0,52.6317,52.6559,52.6155,52.6397,372049.0
2018-09-26 14:00:00,65.05,65.24,65.02,65.07,671689.0,52.6478,52.8016,52.6236,52.664,671689.0
2018-09-26 14:30:00,65.07,65.12,64.91,65.03,1375460.0,52.664,52.7045,52.5345,52.6317,1375460.0
2018-09-26 15:00:00,65.04,65.12,64.98,65.03,446132.0,52.6397,52.7045,52.5912,52.6317,446132.0
2018-09-26 15:30:00,65.04,65.04,64.83,64.84,2037000.0,52.6397,52.6397,52.4698,52.4779,2037000.0
2018-09-27 09:30:00,64.68,64.73,64.64,64.71,1301001.0,52.3484,52.3889,52.316,52.3727,1301001.0
2018-09-27 10:00:00,64.72,64.87,64.71,64.87,871290.0,52.3808,52.5022,52.3727,52.5022,871290.0
2018-09-27 10:30:00,64.87,64.91,64.83,64.84,692465.0,52.5022,52.5345,52.4698,52.4779,692465.0
2018-09-27 11:00:00,64.85,64.88,64.78,64.82,558455.0,52.486,52.5103,52.4293,52.4617,558455.0
2018-09-27 11:30:00,64.82,64.86,64.78,64.85,837722.0,52.4617,52.4941,52.4293,52.486,837722.0
2018-09-27 12:00:00,64.85,64.91,64.84,64.9,162630.0,52.486,52.5345,52.4779,52.5264,162630.0
2018-09-27 12:30:00,64.9,64.94,64.86,64.89,300636.0,52.5264,52.5588,52.4941,52.5183,300636.0
2018-09-27 13:00:00,64.89,64.9,64.79,64.82,284909.0,52.5183,52.5264,52.4374,52.4617,284909.0
2018-09-27 13:30:00,64.82,64.86,64.78,64.83,391115.0,52.4617,52.4941,52.4293,52.4698,391115.0
2018-09-27 14:00:00,64.83,64.83,64.75,64.77,489775.0,52.4698,52.4698,52.405,52.4212,489775.0
2018-09-27 14:30:00,64.77,64.78,64.74,64.75,561503.0,52.4212,52.4293,52.3969,52.405,561503.0
2018-09-27 15:00:00,64.74,64.77,64.63,64.64,630063.0,52.3969,52.4212,52.3079,52.316,630063.0
2018-09-27 15:30:00,64.64,64.65,64.57,64.63,1261615.0,52.316,52.3241,52.2594,52.3079,1261615.0
2018-09-28 09:30:00,64.06,64.15,64.04,64.14,250775.0,51.8466,51.9194,51.8304,51.9113,250775.0
2018-09-28 10:00:00,64.14,64.19,64.08,64.16,602729.0,51.9113,51.9518,51.8628,51.9275,602729.0
2018-09-28 10:30:00,64.16,64.34,64.12,64.31,281983.0,51.9275,52.0732,51.8952,52.0489,281983.0
2018-09-28 11:00:00,64.32,64.37,64.28,64.31,855507.0,52.057,52.0975,52.0246,52.0489,855507.0
2018-09-28 11:30:00,64.31,64.33,64.17,64.18,628515.0,52.0489,52.0651,51.9356,51.9437,628515.0
2018-09-28 12:00:00,64.18,64.24,64.18,64.19,851604.0,51.9437,51.9923,51.9437,51.9518,851604.0
2018-09-28 12:30:00,64.19,64.2,64.1,64.14,395549.0,51.9518,51.9599,51.879,51.9113,395549.0
2018-09-28 13:00:00,64.13,64.17,64.1,64.17,582055.0,51.9032,51.9356,51.879,51.9356,582055.0
2018-09-28 13:30:00,64.17,64.18,64.13,64.14,398277.0,51.9356,51.9437,51.9032,51.9113,398277.0
2018-09-28 14:00:00,64.14,64.14,64.07,64.1,365074.0,51.9113,51.9113,51.8547,51.879,365074.0
2018-09-28 14:30:00,64.1,64.11,64.03,64.03,303785.0,51.879,51.8871,51.8223,51.8223,303785.0
2018-09-28 15:00:00,64.04,64.08,64.03,64.05,1874273.0,51.8304,51.8628,51.8223,51.8385,1874273.0
2018-09-28 15:30:00,64.04,64.11,63.98,64.1,1229739.0,51.8304,51.8871,51.7818,51.879,1229739.0
2018-10-01 09:30:00,64.4,64.4,64.31,64.37,710959.0,52.1218,52.1218,52.0489,52.0975,710959.0
2018-10-01 10:00:00,64.38,64.44,64.34,64.4,489844.0,52.1056,52.1541,52.0732,52.1218,489844.0
2018-10-01 10:30:00,64.4,64.41,64.23,64.33,622807.0,52.1218,52.1299,51.9842,52.0651,622807.0
2018-10-01 11:00:00,64.33,64.38,64.3,64.34,401420.0,52.0651,52.1056,52.0408,52.0732,401420.0
2018-10-01 11:30:00,64.33,64.35,64.28,64.3,250294.0,52.0651,52.0813,52.0246,52.0408,250294.0
2018-10-01 12:00:00,64.31,64.32,64.24,64.25,331760.0,52.0489,52.057,51.9923,52.0004,331760.0
2018-10-01 12:30:00,64.25,64.26,64.2,64.21,241211.0,52.0004,52.0085,51.9599,51.968,241211.0
2018-10-01 13:00:00,64.21,64.26,64.19,64.26,151174.0,51.968,52.0085,51.9518,52.0085,151174.0
2018-10-01 13:30:00,64.26,64.31,64.24,64.28,215432.0,52.0085,52.0489,51.9923,52.0246,215432.0
2018-10-01 14:00:00,64.28,64.28,64.23,64.25,327717.0,52.0246,52.0246,51.9842,52.0004,327717.0
2018-10-01 14:30:00,64.26,64.28,64.23,64.27,323298.0,52.0085,52.0246,51.9842,52.0166,323298.0
2018-10-01 15:00:00,64.28,64.29,64.21,64.22,339354.0,52.0246,52.0327,51.968,51.9761,339354.0
2018-10-01 15:30:00,64.22,64.26,64.18,64.22,2137415.0,51.9761,52.0085,51.9437,51.9761,2137415.0
2018-10-02 09:30:00,63.72,63.77,63.64,63.7,328963.0,51.5714,51.6119,51.5067,51.5552,328963.0
2018-10-02 10:00:00,63.7,63.79,63.68,63.75,523976.0,51.5552,51.6281,51.539,51.5957,523976.0
2018-10-02 10:30:00,63.75,63.81,63.65,63.8,863964.0,51.5957,51.6443,51.5148,51.6362,863964.0
2018-10-02 11:00:00,63.8,63.89,63.79,63.87,350335.0,51.6362,51.709,51.6281,51.6928,350335.0
2018-10-02 11:30:00,63.87,63.9,63.81,63.88,530704.0,51.6928,51.7171,51.6443,51.7009,530704.0
2018-10-02 12:00:00,63.88,63.93,63.84,63.87,188877.0,51.7009,51.7414,51.6685,51.6928,188877.0
2018-10-02 12:30:00,63.87,63.91,63.81,63.81,246714.0,51.6928,51.7252,51.6443,51.6443,246714.0
2018-10-02 13:00:00,63.82,63.87,63.81,63.84,287125.0,51.6523,51.6928,51.6443,51.6685,287125.0
2018-10-02 13:30:00,63.84,63.88,63.82,63.84,193939.0,51.6685,51.7009,51.6523,51.6685,193939.0
2018-10-02 14:00:00,63.84,63.87,63.82,63.86,339950.0,51.6685,51.6928,51.6523,51.6847,339950.0
2018-10-02 14:30:00,63.86,63.87,63.77,63.78,356401.0,51.6847,51.6928,51.6119,51.62,356401.0
2018-10-02 15:00:00,63.79,63.79,63.74,63.78,424197.0,51.6281,51.6281,51.5876,51.62,424197.0
2018-10-02 15:30:00,63.78,63.87,63.77,63.85,1769871.0,51.62,51.6928,51.6119,51.6766,1769871.0
2018-10-03 09:30:00,64.01,64.03,63.88,63.92,670891.0,51.8061,51.8223,51.7009,51.7333,670891.0
2018-10-03 10:00:00,63.92,64.02,63.88,63.98,378996.0,51.7333,51.8142,51.7009,51.7818,378996.0
2018-10-03 10:30:00,63.99,63.99,63.81,63.91,711109.0,51.7899,51.7899,51.6443,51.7252,711109.0
2018-10-03 11:00:00,63.92,63.92,63.86,63.9,244371.0,51.7333,51.7333,51.6847,51.7171,244371.0
2018-10-03 11:30:00,63.9,63.91,63.82,63.88,307725.0,51.7171,51.7252,51.6523,51.7009,307725.0
2018-10-03 12:00:00,63.88,63.92,63.85,63.92,252440.0,51.7009,51.7333,51.6766,51.7333,252440.0
2018-10-03 12:30:00,63.92,63.93,63.87,63.89,333672.0,51.7333,51.7414,51.6928,51.709,333672.0
2018-10-03 13:00:00,63.9,63.95,63.88,63.93,316900.0,51.7171,51.7576,51.7009,51.7414,316900.0
2018-10-03 13:30:00,63.94,63.99,63.93,63.96,280085.0,51.7495,51.7899,51.7414,51.7657,280085.0
2018-10-03 14:00:00,63.96,63.98,63.91,63.92,426031.0,51.7657,51.7818,51.7252,51.7333,426031.0
2018-10-03 14:30:00,63.93,63.93,63.77,63.8,403535.0,51.7414,51.7414,51.6119,51.6362,403535.0
2018-10-03 15:00:00,63.8,63.82,63.7,63.71,561280.0,51.6362,51.6523,51.5552,51.5633,561280.0
2018-10-03 15:30:00,63.7,63.8,63.7,63.79,528474.0,51.5552,51.6362,51.5552,51.6281,528474.0
2018-10-04 09:30:00,63.37,63.41,63.22,63.22,758510.0,51.2881,51.3205,51.1667,51.1667,758510.0
2018-10-04 10:00:00,63.21,63.24,63.05,63.1,548531.0,51.1586,51.1829,51.0292,51.0696,548531.0
2018-10-04 10:30:00,63.09,63.14,63.03,63.08,319181.0,51.0615,51.102,51.013,51.0534,319181.0
2018-10-04 11:00:00,63.07,63.16,63.01,63.01,567102.0,51.0453,51.1182,50.9968,50.9968,567102.0
2018-10-04 11:30:00,63.02,63.05,62.91,62.94,638093.0,51.0049,51.0292,50.9158,50.9401,638093.0
2018-10-04 12:00:00,62.93,62.94,62.75,62.84,643418.0,50.932,50.9401,50.7864,50.8592,643418.0
2018-10-04 12:30:00,62.84,62.93,62.82,62.85,337233.0,50.8592,50.932,50.843,50.8673,337233.0
2018-10-04 13:00:00,62.85,62.85,62.72,62.81,228834.0,50.8673,50.8673,50.7621,50.8349,228834.0
2018-10-04 13:30:00,62.8,62.84,62.73,62.82,257558.0,50.8268,50.8592,50.7702,50.843,257558.0
2018-10-04 14:00:00,62.81,62.84,62.75,62.81,372159.0,50.8349,50.8592,50.7864,50.8349,372159.0
2018-10-04 14:30:00,62.81,63.0,62.78,62.99,485757.0,50.8349,50.9887,50.8106,50.9806,485757.0
2018-10-04 15:00:00,62.98,63.02,62.91,62.92,416005.0,50.9725,51.0049,50.9158,50.9239,416005.0
2018-10-04 15:30:00,62.91,63.03,62.89,62.99,737860.0,50.9158,51.013,50.8997,50.9806,737860.0
2018-10-05 09:30:00,62.82,62.88,62.74,62.74,468130.0,50.843,50.8916,50.7783,50.7783,468130.0
2018-10-05 10:00:00,62.75,62.82,62.7,62.81,243741.0,50.7864,50.843,50.7459,50.8349,243741.0
2018-10-05 10:30:00,62.8,62.8,62.65,62.71,439222.0,50.8268,50.8268,50.7054,50.754,439222.0
2018-10-05 11:00:00,62.7,62.7,62.57,62.57,329212.0,50.7459,50.7459,50.6407,50.6407,329212.0
2018-10-05 11:30:00,62.57,62.59,62.41,62.42,335061.0,50.6407,50.6569,50.5112,50.5193,335061.0
2018-10-05 12:00:00,62.42,62.48,62.39,62.48,242798.0,50.5193,50.5678,50.495,50.5678,242798.0
2018-10-05 12:30:00,62.47,62.47,62.37,62.44,230311.0,50.5597,50.5597,50.4788,50.5355,230311.0
2018-10-05 13:00:00,62.44,62.47,62.37,62.38,347876.0,50.5355,50.5597,50.4788,50.4869,347876.0
2018-10-05 13:30:00,62.4,62.5,62.36,62.48,308685.0,50.5031,50.584,50.4707,50.5678,308685.0
2018-10-05 14:00:00,62.47,62.53,62.42,62.51,470303.0,50.5597,50.6083,50.5193,50.5921,470303.0
2018-10-05 14:30:00,62.51,62.59,62.5,62.59,401791.0,50.5921,50.6569,50.584,50.6569,401791.0
2018-10-05 15:00:00,62.59,62.64,62.55,62.57,325904.0,50.6569,50.6973,50.6245,50.6407,325904.0
2018-10-05 15:30:00,62.58,62.65,62.52,62.63,663433.0,50.6488,50.7054,50.6002,50.6892,663433.0
2018-10-08 09:30:00,61.94,62.06,61.83,62.04,632140.0,50.1308,50.2279,50.0418,50.2117,632140.0
2018-10-08 10:00:00,62.04,62.12,62.04,62.06,288647.0,50.2117,50.2765,50.2117,50.2279,288647.0
2018-10-08 10:30:00,62.07,62.08,61.91,61.97,450973.0,50.236,50.2441,50.1065,50.1551,450973.0
2018-10-08 11:00:00,61.96,61.98,61.87,61.89,613722.0,50.147,50.1632,50.0741,50.0903,613722.0
2018-10-08 11:30:00,61.89,61.9,61.74,61.84,593132.0,50.0903,50.0984,49.9689,50.0498,593132.0
2018-10-08 12:00:00,61.84,61.93,61.79,61.92,554744.0,50.0498,50.1227,50.0094,50.1146,554744.0
2018-10-08 12:30:00,61.92,61.95,61.85,61.85,445308.0,50.1146,50.1389,50.0579,50.0579,445308.0
2018-10-08 13:00:00,61.85,61.94,61.83,61.89,157795.0,50.0579,50.1308,50.0418,50.0903,157795.0
2018-10-08 13:30:00,61.89,62.03,61.89,62.01,464443.0,50.0903,50.2036,50.0903,50.1874,464443.0
2018-10-08 14:00:00,62.0,62.16,62.0,62.15,210810.0,50.1793,50.3088,50.1793,50.3007,210810.0
2018-10-08 14:30:00,62.15,62.25,62.14,62.19,567634.0,50.3007,50.3817,50.2927,50.3331,567634.0
2018-10-08 15:00:00,62.19,62.27,62.17,62.21,385458.0,50.3331,50.3979,50.3169,50.3493,385458.0
2018-10-08 15:30:00,62.21,62.28,62.21,62.26,481192.0,50.3493,50.406,50.3493,50.3898,481192.0
2018-10-09 09:30:00,61.62,61.7,61.5,61.69,673988.0,49.8718,49.9365,49.7747,49.9284,673988.0
2018-10-09 10:00:00,61.69,61.94,61.66,61.92,581819.0,49.9284,50.1308,49.9042,50.1146,581819.0
2018-10-09 10:30:00,61.92,62.04,61.89,61.9,214048.0,50.1146,50.2117,50.0903,50.0984,214048.0
2018-10-09 11:00:00,61.88,62.01,61.8,61.98,382019.0,50.0822,50.1874,50.0175,50.1632,382019.0
2018-10-09 11:30:00,61.98,62.11,61.97,62.09,280132.0,50.1632,50.2684,50.1551,50.2522,280132.0
2018-10-09 12:00:00,62.09,62.15,62.02,62.04,493560.0,50.2522,50.3007,50.1955,50.2117,493560.0
2018-10-09 12:30:00,62.04,62.09,61.92,61.95,332238.0,50.2117,50.2522,50.1146,50.1389,332238.0
2018-10-09 13:00:00,61.94,62.04,61.89,62.03,524996.0,50.1308,50.2117,50.0903,50.2036,524996.0
2018-10-09 13:30:00,62.04,62.06,61.97,62.02,319686.0,50.2117,50.2279,50.1551,50.1955,319686.0
2018-10-09 14:00:00,62.02,62.1,61.98,62.08,385779.0,50.1955,50.2603,50.1632,50.2441,385779.0
2018-10-09 14:30:00,62.09,62.14,62.04,62.12,349591.0,50.2522,50.2927,50.2117,50.2765,349591.0
2018-10-09 15:00:00,62.12,62.13,62.02,62.05,291865.0,50.2765,50.2846,50.1955,50.2198,291865.0
2018-10-09 15:30:00,62.06,62.14,62.04,62.06,585073.0,50.2279,50.2927,50.2117,50.2279,585073.0
2018-10-10 09:30:00,61.8,61.83,61.5,61.54,564183.0,50.0175,50.0418,49.7747,49.807,564183.0
2018-10-10 10:00:00,61.53,61.58,61.42,61.53,603865.0,49.799,49.8394,49.7099,49.799,603865.0
2018-10-10 10:30:00,61.53,61.57,61.32,61.39,657736.0,49.799,49.8313,49.629,49.6856,657736.0
2018-10-10 11:00:00,61.39,61.39,61.18,61.28,989520.0,49.6856,49.6856,49.5157,49.5966,989520.0
2018-10-10 11:30:00,61.28,61.33,61.14,61.27,1068485.0,49.5966,49.6371,49.4833,49.5885,1068485.0
2018-10-10 12:00:00,61.26,61.33,61.19,61.27,438289.0,49.5804,49.6371,49.5238,49.5885,438289.0
2018-10-10 12:30:00,61.27,61.32,61.22,61.25,233260.0,49.5885,49.629,49.5481,49.5723,233260.0
2018-10-10 13:00:00,61.25,61.36,61.15,61.29,336983.0,49.5723,49.6614,49.4914,49.6047,336983.0
2018-10-10 13:30:00,61.29,61.32,61.16,61.18,410922.0,49.6047,49.629,49.4995,49.5157,410922.0
2018-10-10 14:00:00,61.19,61.19,60.99,61.07,837420.0,49.5238,49.5238,49.3619,49.4267,837420.0
2018-10-10 14:30:00,61.07,61.1,60.91,61.01,860841.0,49.4267,49.4509,49.2972,49.3781,860841.0
2018-10-10 15:00:00,61.01,61.01,60.8,60.91,1542083.0,49.3781,49.3781,49.2081,49.2972,1542083.0
2018-10-10 15:30:00,60.92,60.92,60.59,60.7,2488587.0,49.3053,49.3053,49.0382,49.1272,2488587.0
2018-10-11 09:30:00,60.55,60.75,60.34,60.72,1933312.0,49.0058,49.1677,48.8358,49.1434,1933312.0
2018-10-11 10:00:00,60.71,60.72,60.34,60.45,1170154.0,49.1353,49.1434,48.8358,48.9249,1170154.0
2018-10-11 10:30:00,60.45,60.5,60.09,60.12,1295179.0,48.9249,48.9653,48.6335,48.6578,1295179.0
2018-10-11 11:00:00,60.12,60.13,59.85,59.99,2828209.0,48.6578,48.6659,48.4393,48.5526,2828209.0
2018-10-11 11:30:00,59.99,60.2,59.89,60.13,2195599.0,48.5526,48.7225,48.4716,48.6659,2195599.0
2018-10-11 12:00:00,60.13,60.42,60.1,60.33,799533.0,48.6659,48.9006,48.6416,48.8277,799533.0
2018-10-11 12:30:00,60.32,60.35,60.24,60.29,1650415.0,48.8196,48.8439,48.7549,48.7954,1650415.0
2018-10-11 13:00:00,60.29,60.36,60.19,60.28,852563.0,48.7954,48.852,48.7144,48.7873,852563.0
2018-10-11 13:30:00,60.28,60.32,60.13,60.26,667191.0,48.7873,48.8196,48.6659,48.7711,667191.0
2018-10-11 14:00:00,60.25,60.28,60.06,60.07,1255591.0,48.763,48.7873,48.6092,48.6173,1255591.0
2018-10-11 14:30:00,60.07,60.07,59.48,59.79,3553482.0,48.6173,48.6173,48.1398,48.3907,3553482.0
2018-10-11 15:00:00,59.79,60.18,59.71,60.11,3252601.0,48.3907,48.7063,48.3259,48.6497,3252601.0
2018-10-11 15:30:00,60.1,60.19,59.83,59.9,3691120.0,48.6416,48.7144,48.4231,48.4797,3691120.0
2018-10-12 09:30:00,60.41,60.44,60.12,60.18,1124683.0,48.8925,48.9168,48.6578,48.7063,1124683.0
2018-10-12 10:00:00,60.18,60.24,59.93,59.95,1011287.0,48.7063,48.7549,48.504,48.5202,1011287.0
2018-10-12 10:30:00,59.95,60.07,59.9,60.03,792014.0,48.5202,48.6173,48.4797,48.5849,792014.0
2018-10-12 11:00:00,60.03,60.05,59.87,59.89,912285.0,48.5849,48.6011,48.4554,48.4716,912285.0
2018-10-12 11:30:00,59.89,59.97,59.72,59.8,1045381.0,48.4716,48.5364,48.334,48.3988,1045381.0
2018-10-12 12:00:00,59.8,59.82,59.64,59.68,913737.0,48.3988,48.415,48.2693,48.3017,913737.0
2018-10-12 12:30:00,59.67,59.72,59.5,59.7,665648.0,48.2936,48.334,48.156,48.3179,665648.0
2018-10-12 13:00:00,59.7,59.83,59.62,59.69,849405.0,48.3179,48.4231,48.2531,48.3098,849405.0
2018-10-12 13:30:00,59.7,59.81,59.56,59.73,836903.0,48.3179,48.4069,48.2045,48.3421,836903.0
2018-10-12 14:00:00,59.73,59.8,59.6,59.8,1000198.0,48.3421,48.3988,48.2369,48.3988,1000198.0
2018-10-12 14:30:00,59.8,59.89,59.68,59.87,1219713.0,48.3988,48.4716,48.3017,48.4554,1219713.0
2018-10-12 15:00:00,59.87,60.08,59.81,60.06,872867.0,48.4554,48.6254,48.4069,48.6092,872867.0
2018-10-12 15:30:00,60.06,60.25,60.02,60.11,1345247.0,48.6092,48.763,48.5768,48.6497,1345247.0
2018-10-15 09:30:00,59.96,60.08,59.87,59.96,399714.0,48.5283,48.6254,48.4554,48.5283,399714.0
2018-10-15 10:00:00,59.96,59.97,59.77,59.91,345944.0,48.5283,48.5364,48.3745,48.4878,345944.0
2018-10-15 10:30:00,59.9,60.04,59.89,60.03,268281.0,48.4797,48.593,48.4716,48.5849,268281.0
2018-10-15 11:00:00,60.04,60.17,60.02,60.13,425913.0,48.593,48.6982,48.5768,48.6659,425913.0
2018-10-15 11:30:00,60.13,60.15,60.0,60.02,405172.0,48.6659,48.6821,48.5607,48.5768,405172.0
2018-10-15 12:00:00,60.02,60.04,59.96,60.03,360259.0,48.5768,48.593,48.5283,48.5849,360259.0
2018-10-15 12:30:00,60.03,60.13,60.0,60.08,412716.0,48.5849,48.6659,48.5607,48.6254,412716.0
2018-10-15 13:00:00,60.08,60.17,60.06,60.09,485144.0,48.6254,48.6982,48.6092,48.6335,485144.0
2018-10-15 13:30:00,60.09,60.2,60.07,60.18,351416.0,48.6335,48.7225,48.6173,48.7063,351416.0
2018-10-15 14:00:00,60.19,60.2,60.03,60.04,668735.0,48.7144,48.7225,48.5849,48.593,668735.0
2018-10-15 14:30:00,60.04,60.26,60.02,60.24,645639.0,48.593,48.7711,48.5768,48.7549,645639.0
2018-10-15 15:00:00,60.24,60.27,60.09,60.14,834673.0,48.7549,48.7792,48.6335,48.674,834673.0
2018-10-15 15:30:00,60.14,60.14,60.02,60.02,1151829.0,48.674,48.674,48.5768,48.5768,1151829.0
2018-10-16 09:30:00,60.78,60.82,60.66,60.75,509853.0,49.1919,49.2243,49.0948,49.1677,509853.0
2018-10-16 10:00:00,60.74,60.85,60.71,60.71,478657.0,49.1596,49.2486,49.1353,49.1353,478657.0
2018-10-16 10:30:00,60.71,60.9,60.7,60.89,1448576.0,49.1353,49.2891,49.1272,49.281,1448576.0
2018-10-16 11:00:00,60.89,60.95,60.81,60.94,678388.0,49.281,49.3295,49.2162,49.3214,678388.0
2018-10-16 11:30:00,60.94,60.96,60.87,60.91,596867.0,49.3214,49.3376,49.2648,49.2972,596867.0
2018-10-16 12:00:00,60.91,60.94,60.85,60.86,375044.0,49.2972,49.3214,49.2486,49.2567,375044.0
2018-10-16 12:30:00,60.87,60.96,60.85,60.95,374461.0,49.2648,49.3376,49.2486,49.3295,374461.0
2018-10-16 13:00:00,60.96,60.97,60.93,60.94,242943.0,49.3376,49.3457,49.3133,49.3214,242943.0
2018-10-16 13:30:00,60.95,61.02,60.92,60.95,422674.0,49.3295,49.3862,49.3053,49.3295,422674.0
2018-10-16 14:00:00,60.96,61.02,60.95,61.02,781341.0,49.3376,49.3862,49.3295,49.3862,781341.0
2018-10-16 14:30:00,61.02,61.04,60.96,60.97,706777.0,49.3862,49.4024,49.3376,49.3457,706777.0
2018-10-16 15:00:00,60.97,61.0,60.91,60.98,509381.0,49.3457,49.37,49.2972,49.3538,509381.0
2018-10-16 15:30:00,60.97,61.11,60.95,61.05,1375016.0,49.3457,49.459,49.3295,49.4105,1375016.0
2018-10-17 09:30:00,60.82,60.88,60.63,60.64,1353112.0,49.2243,49.2729,49.0705,49.0786,1353112.0
2018-10-17 10:00:00,60.63,60.66,60.52,60.61,787883.0,49.0705,49.0948,48.9815,49.0544,787883.0
2018-10-17 10:30:00,60.61,60.65,60.41,60.49,656445.0,49.0544,49.0867,48.8925,48.9572,656445.0
2018-10-17 11:00:00,60.49,60.67,60.44,60.65,633455.0,48.9572,49.1029,48.9168,49.0867,633455.0
2018-10-17 11:30:00,60.66,60.81,60.63,60.8,630417.0,49.0948,49.2162,49.0705,49.2081,630417.0
2018-10-17 12:00:00,60.81,60.91,60.78,60.82,641357.0,49.2162,49.2972,49.1919,49.2243,641357.0
2018-10-17 12:30:00,60.82,60.92,60.8,60.85,343745.0,49.2243,49.3053,49.2081,49.2486,343745.0
2018-10-17 13:00:00,60.86,60.91,60.78,60.79,719966.0,49.2567,49.2972,49.1919,49.2,719966.0
2018-10-17 13:30:00,60.79,60.82,60.75,60.79,397302.0,49.2,49.2243,49.1677,49.2,397302.0
2018-10-17 14:00:00,60.79,60.82,60.57,60.63,540895.0,49.2,49.2243,49.022,49.0705,540895.0
2018-10-17 14:30:00,60.64,60.78,60.6,60.75,518520.0,49.0786,49.1919,49.0463,49.1677,518520.0
2018-10-17 15:00:00,60.75,60.77,60.67,60.72,443996.0,49.1677,49.1838,49.1029,49.1434,443996.0
2018-10-17 15:30:00,60.73,60.73,60.6,60.67,1195647.0,49.1515,49.1515,49.0463,49.1029,1195647.0
2018-10-18 09:30:00,60.46,60.48,60.33,60.35,372873.0,48.933,48.9491,48.8277,48.8439,372873.0
2018-10-18 10:00:00,60.34,60.37,60.19,60.37,456516.0,48.8358,48.8601,48.7144,48.8601,456516.0
2018-10-18 10:30:00,60.35,60.5,60.35,60.46,224781.0,48.8439,48.9653,48.8439,48.933,224781.0
2018-10-18 11:00:00,60.47,60.48,60.14,60.17,340292.0,48.941,48.9491,48.674,48.6982,340292.0
2018-10-18 11:30:00,60.17,60.22,59.88,59.93,718527.0,48.6982,48.7387,48.4635,48.504,718527.0
2018-10-18 12:00:00,59.92,59.99,59.76,59.88,648067.0,48.4959,48.5526,48.3664,48.4635,648067.0
2018-10-18 12:30:00,59.87,59.95,59.81,59.83,478070.0,48.4554,48.5202,48.4069,48.4231,478070.0
2018-10-18 13:00:00,59.83,59.87,59.59,59.63,717923.0,48.4231,48.4554,48.2288,48.2612,717923.0
2018-10-18 13:30:00,59.63,59.66,59.52,59.58,776425.0,48.2612,48.2855,48.1722,48.2207,776425.0
2018-10-18 14:00:00,59.57,59.73,59.56,59.67,729913.0,48.2126,48.3421,48.2045,48.2936,729913.0
2018-10-18 14:30:00,59.66,59.82,59.62,59.72,521404.0,48.2855,48.415,48.2531,48.334,521404.0
2018-10-18 15:00:00,59.73,59.76,59.62,59.72,864236.0,48.3421,48.3664,48.2531,48.334,864236.0
2018-10-18 15:30:00,59.71,59.76,59.63,59.73,1236205.0,48.3259,48.3664,48.2612,48.3421,1236205.0
2018-10-19 09:30:00,60.0,60.3,59.92,60.23,512772.0,48.5607,48.8035,48.4959,48.7468,512772.0
2018-10-19 10:00:00,60.24,60.32,60.1,60.13,394579.0,48.7549,48.8196,48.6416,48.6659,394579.0
2018-10-19 10:30:00,60.12,60.27,60.11,60.27,196338.0,48.6578,48.7792,48.6497,48.7792,196338.0
2018-10-19 11:00:00,60.26,60.29,60.05,60.06,514571.0,48.7711,48.7954,48.6011,48.6092,514571.0
2018-10-19 11:30:00,60.06,60.28,60.0,60.26,405401.0,48.6092,48.7873,48.5607,48.7711,405401.0
2018-10-19 12:00:00,60.26,60.29,60.04,60.08,333140.0,48.7711,48.7954,48.593,48.6254,333140.0
2018-10-19 12:30:00,60.07,60.16,60.0,60.12,415287.0,48.6173,48.6901,48.5607,48.6578,415287.0
2018-10-19 13:00:00,60.11,60.16,59.98,60.15,347328.0,48.6497,48.6901,48.5445,48.6821,347328.0
2018-10-19 13:30:00,60.14,60.19,60.1,60.12,466080.0,48.674,48.7144,48.6416,48.6578,466080.0
2018-10-19 14:00:00,60.12,60.12,59.95,60.09,414585.0,48.6578,48.6578,48.5202,48.6335,414585.0
2018-10-19 14:30:00,60.09,60.17,60.06,60.1,419861.0,48.6335,48.6982,48.6092,48.6416,419861.0
2018-10-19 15:00:00,60.1,60.12,59.99,60.12,401886.0,48.6416,48.6578,48.5526,48.6578,401886.0
2018-10-19 15:30:00,60.11,60.13,60.01,60.03,1514114.0,48.6497,48.6659,48.5687,48.5849,1514114.0
2018-10-22 09:30:00,60.08,60.12,59.79,59.83,640129.0,48.6254,48.6578,48.3907,48.4231,640129.0
2018-10-22 10:00:00,59.83,59.85,59.65,59.68,364692.0,48.4231,48.4393,48.2774,48.3017,364692.0
2018-10-22 10:30:00,59.68,59.88,59.63,59.85,287856.0,48.3017,48.4635,48.2612,48.4393,287856.0
2018-10-22 11:00:00,59.85,59.86,59.73,59.75,311676.0,48.4393,48.4473,48.3421,48.3583,311676.0
2018-10-22 11:30:00,59.75,59.79,59.6,59.64,477771.0,48.3583,48.3907,48.2369,48.2693,477771.0
2018-10-22 12:00:00,59.65,59.72,59.54,59.63,667294.0,48.2774,48.334,48.1884,48.2612,667294.0
2018-10-22 12:30:00,59.63,59.72,59.59,59.7,486635.0,48.2612,48.334,48.2288,48.3179,486635.0
2018-10-22 13:00:00,59.69,59.8,59.65,59.72,307729.0,48.3098,48.3988,48.2774,48.334,307729.0
2018-10-22 13:30:00,59.72,59.8,59.68,59.71,325610.0,48.334,48.3988,48.3017,48.3259,325610.0
2018-10-22 14:00:00,59.7,59.77,59.69,59.72,315579.0,48.3179,48.3745,48.3098,48.334,315579.0
2018-10-22 14:30:00,59.71,59.83,59.7,59.77,752319.0,48.3259,48.4231,48.3179,48.3745,752319.0
2018-10-22 15:00:00,59.76,59.85,59.75,59.82,584869.0,48.3664,48.4393,48.3583,48.415,584869.0
2018-10-22 15:30:00,59.81,59.88,59.69,59.69,1606207.0,48.4069,48.4635,48.3098,48.3098,1606207.0
2018-10-23 09:30:00,58.65,58.8,58.62,58.64,967054.0,47.468,47.5894,47.4438,47.4599,967054.0
2018-10-23 10:00:00,58.63,58.66,58.35,58.48,857237.0,47.4519,47.4761,47.2252,47.3305,857237.0
2018-10-23 10:30:00,58.47,58.58,58.35,58.55,798272.0,47.3224,47.4114,47.2252,47.3871,798272.0
2018-10-23 11:00:00,58.55,58.77,58.48,58.69,739273.0,47.3871,47.5652,47.3305,47.5004,739273.0
2018-10-23 11:30:00,58.69,58.74,58.52,58.53,565702.0,47.5004,47.5409,47.3628,47.3709,565702.0
2018-10-23 12:00:00,58.53,58.77,58.53,58.75,654064.0,47.3709,47.5652,47.3709,47.549,654064.0
2018-10-23 12:30:00,58.75,58.85,58.75,58.78,342577.0,47.549,47.6299,47.549,47.5733,342577.0
2018-10-23 13:00:00,58.79,59.03,58.77,58.96,572570.0,47.5813,47.7756,47.5652,47.7189,572570.0
2018-10-23 13:30:00,58.97,59.02,58.83,58.86,535923.0,47.727,47.7675,47.6137,47.638,535923.0
2018-10-23 14:00:00,58.87,59.11,58.86,59.09,595077.0,47.6461,47.8403,47.638,47.8242,595077.0
2018-10-23 14:30:00,59.08,59.25,59.08,59.23,714560.0,47.8161,47.9536,47.8161,47.9375,714560.0
2018-10-23 15:00:00,59.22,59.35,59.22,59.26,622503.0,47.9294,48.0346,47.9294,47.9617,622503.0
2018-10-23 15:30:00,59.26,59.3,59.11,59.13,1664373.0,47.9617,47.9941,47.8403,47.8565,1664373.0
2018-10-24 09:30:00,58.75,58.81,58.59,58.6,780070.0,47.549,47.5975,47.4195,47.4276,780070.0
2018-10-24 10:00:00,58.61,58.67,58.5,58.54,609169.0,47.4357,47.4842,47.3466,47.379,609169.0
2018-10-24 10:30:00,58.53,58.61,58.37,58.38,594194.0,47.3709,47.4357,47.2414,47.2495,594194.0
2018-10-24 11:00:00,58.37,58.38,58.08,58.1,1274547.0,47.2414,47.2495,47.0067,47.0229,1274547.0
2018-10-24 11:30:00,58.09,58.38,58.04,58.33,694751.0,47.0148,47.2495,46.9743,47.209,694751.0
2018-10-24 12:00:00,58.34,58.44,58.26,58.31,667472.0,47.2171,47.2981,47.1524,47.1929,667472.0
2018-10-24 12:30:00,58.31,58.34,58.14,58.23,651156.0,47.1929,47.2171,47.0553,47.1281,651156.0
2018-10-24 13:00:00,58.22,58.23,57.96,58.0,500428.0,47.12,47.1281,46.9096,46.942,500428.0
2018-10-24 13:30:00,58.0,58.09,57.93,57.98,651381.0,46.942,47.0148,46.8853,46.9258,651381.0
2018-10-24 14:00:00,57.97,58.08,57.88,58.07,862532.0,46.9177,47.0067,46.8448,46.9986,862532.0
2018-10-24 14:30:00,58.07,58.12,57.93,57.96,1017909.0,46.9986,47.0391,46.8853,46.9096,1017909.0
2018-10-24 15:00:00,57.95,57.95,57.66,57.67,917025.0,46.9015,46.9015,46.6668,46.6749,917025.0
2018-10-24 15:30:00,57.67,57.75,57.41,57.47,2711380.0,46.6749,46.7396,46.4645,46.513,2711380.0
2018-10-25 09:30:00,57.91,58.01,57.69,57.98,1126835.0,46.8691,46.9501,46.6911,46.9258,1126835.0
2018-10-25 10:00:00,57.97,58.12,57.92,58.05,740577.0,46.9177,47.0391,46.8772,46.9824,740577.0
2018-10-25 10:30:00,58.05,58.2,58.04,58.08,690000.0,46.9824,47.1038,46.9743,47.0067,690000.0
2018-10-25 11:00:00,58.07,58.2,57.9,58.18,529129.0,46.9986,47.1038,46.861,47.0876,529129.0
2018-10-25 11:30:00,58.17,58.21,58.05,58.09,623769.0,47.0796,47.1119,46.9824,47.0148,623769.0
2018-10-25 12:00:00,58.09,58.13,57.98,58.02,698549.0,47.0148,47.0472,46.9258,46.9582,698549.0
2018-10-25 12:30:00,58.01,58.2,57.99,58.18,1507583.0,46.9501,47.1038,46.9339,47.0876,1507583.0
2018-10-25 13:00:00,58.18,58.21,58.06,58.16,610153.0,47.0876,47.1119,46.9905,47.0715,610153.0
2018-10-25 13:30:00,58.16,58.27,58.14,58.19,824126.0,47.0715,47.1605,47.0553,47.0957,824126.0
2018-10-25 14:00:00,58.19,58.31,58.15,58.28,717296.0,47.0957,47.1929,47.0634,47.1686,717296.0
2018-10-25 14:30:00,58.29,58.43,58.27,58.38,693830.0,47.1767,47.29,47.1605,47.2495,693830.0
2018-10-25 15:00:00,58.38,58.44,58.32,58.34,861257.0,47.2495,47.2981,47.201,47.2171,861257.0
2018-10-25 15:30:00,58.35,58.38,58.09,58.15,1584569.0,47.2252,47.2495,47.0148,47.0634,1584569.0
2018-10-26 09:30:00,57.4,57.5,57.29,57.39,1510615.0,46.4564,46.5373,46.3673,46.4483,1510615.0
2018-10-26 10:00:00,57.38,57.39,57.08,57.21,1402898.0,46.4402,46.4483,46.1974,46.3026,1402898.0
2018-10-26 10:30:00,57.21,57.21,56.94,56.96,1635786.0,46.3026,46.3026,46.0841,46.1002,1635786.0
2018-10-26 11:00:00,56.96,57.42,56.95,57.39,1108967.0,46.1002,46.4725,46.0922,46.4483,1108967.0
2018-10-26 11:30:00,57.4,57.67,57.4,57.53,1368564.0,46.4564,46.6749,46.4564,46.5616,1368564.0
2018-10-26 12:00:00,57.54,57.84,57.54,57.81,823344.0,46.5697,46.8125,46.5697,46.7882,823344.0
2018-10-26 12:30:00,57.81,58.02,57.78,57.94,808626.0,46.7882,46.9582,46.7639,46.8934,808626.0
2018-10-26 13:00:00,57.93,58.1,57.81,57.83,693437.0,46.8853,47.0229,46.7882,46.8044,693437.0
2018-10-26 13:30:00,57.82,57.95,57.72,57.9,595801.0,46.7963,46.9015,46.7153,46.861,595801.0
2018-10-26 14:00:00,57.9,57.95,57.71,57.83,629648.0,46.861,46.9015,46.7073,46.8044,629648.0
2018-10-26 14:30:00,57.82,57.92,57.54,57.58,1154736.0,46.7963,46.8772,46.5697,46.602,1154736.0
2018-10-26 15:00:00,57.58,57.78,57.48,57.72,1192901.0,46.602,46.7639,46.5211,46.7153,1192901.0
2018-10-26 15:30:00,57.72,57.93,57.61,57.72,3191388.0,46.7153,46.8853,46.6263,46.7153,3191388.0
2018-10-29 09:30:00,58.33,58.42,58.22,58.28,696804.0,47.209,47.2819,47.12,47.1686,696804.0
2018-10-29 10:00:00,58.28,58.47,58.28,58.39,334965.0,47.1686,47.3224,47.1686,47.2576,334965.0
2018-10-29 10:30:00,58.39,58.42,58.25,58.34,405925.0,47.2576,47.2819,47.1443,47.2171,405925.0
2018-10-29 11:00:00,58.35,58.36,58.13,58.24,427950.0,47.2252,47.2333,47.0472,47.1362,427950.0
2018-10-29 11:30:00,58.24,58.37,58.15,58.15,468117.0,47.1362,47.2414,47.0634,47.0634,468117.0
2018-10-29 12:00:00,58.15,58.16,57.95,58.02,1090692.0,47.0634,47.0715,46.9015,46.9582,1090692.0
2018-10-29 12:30:00,58.01,58.09,57.93,57.96,597648.0,46.9501,47.0148,46.8853,46.9096,597648.0
2018-10-29 13:00:00,57.96,58.15,57.96,58.01,493451.0,46.9096,47.0634,46.9096,46.9501,493451.0
2018-10-29 13:30:00,58.01,58.19,58.01,58.08,807164.0,46.9501,47.0957,46.9501,47.0067,807164.0
2018-10-29 14:00:00,58.07,58.09,57.83,57.85,2279671.0,46.9986,47.0148,46.8044,46.8206,2279671.0
2018-10-29 14:30:00,57.85,57.92,57.68,57.72,4215478.0,46.8206,46.8772,46.683,46.7153,4215478.0
2018-10-29 15:00:00,57.72,57.73,57.4,57.45,3957275.0,46.7153,46.7234,46.4564,46.4968,3957275.0
2018-10-29 15:30:00,57.44,57.59,57.09,57.56,2951101.0,46.4887,46.6101,46.2055,46.5859,2951101.0
2018-10-30 09:30:00,57.76,58.09,57.62,58.06,1152432.0,46.7477,47.0148,46.6344,46.9905,1152432.0
2018-10-30 10:00:00,58.06,58.08,57.88,57.9,1063216.0,46.9905,47.0067,46.8448,46.861,1063216.0
2018-10-30 10:30:00,57.9,57.92,57.71,57.81,675049.0,46.861,46.8772,46.7073,46.7882,675049.0
2018-10-30 11:00:00,57.82,57.96,57.74,57.92,1003682.0,46.7963,46.9096,46.7315,46.8772,1003682.0
2018-10-30 11:30:00,57.92,58.09,57.9,57.94,804422.0,46.8772,47.0148,46.861,46.8934,804422.0
2018-10-30 12:00:00,57.95,58.08,57.94,58.04,939630.0,46.9015,47.0067,46.8934,46.9743,939630.0
2018-10-30 12:30:00,58.04,58.04,57.83,57.83,689616.0,46.9743,46.9743,46.8044,46.8044,689616.0
2018-10-30 13:00:00,57.83,57.91,57.73,57.81,397681.0,46.8044,46.8691,46.7234,46.7882,397681.0
2018-10-30 13:30:00,57.81,57.97,57.73,57.95,593230.0,46.7882,46.9177,46.7234,46.9015,593230.0
2018-10-30 14:00:00,57.95,57.97,57.79,57.86,689059.0,46.9015,46.9177,46.772,46.8287,689059.0
2018-10-30 14:30:00,57.85,58.07,57.81,58.03,880549.0,46.8206,46.9986,46.7882,46.9662,880549.0
2018-10-30 15:00:00,58.03,58.13,57.95,58.1,957344.0,46.9662,47.0472,46.9015,47.0229,957344.0
2018-10-30 15:30:00,58.11,58.24,58.08,58.23,2008577.0,47.031,47.1362,47.0067,47.1281,2008577.0
2018-10-31 09:30:00,58.77,58.88,58.64,58.86,668414.0,47.5652,47.6542,47.4599,47.638,668414.0
2018-10-31 10:00:00,58.86,58.91,58.8,58.89,553364.0,47.638,47.6785,47.5894,47.6623,553364.0
2018-10-31 10:30:00,58.89,58.96,58.82,58.83,1276474.0,47.6623,47.7189,47.6056,47.6137,1276474.0
2018-10-31 11:00:00,58.84,59.02,58.75,58.99,883520.0,47.6218,47.7675,47.549,47.7432,883520.0
2018-10-31 11:30:00,58.99,59.01,58.78,58.88,1297904.0,47.7432,47.7594,47.5733,47.6542,1297904.0
2018-10-31 12:00:00,58.88,58.91,58.71,58.85,1419692.0,47.6542,47.6785,47.5166,47.6299,1419692.0
2018-10-31 12:30:00,58.85,58.85,58.75,58.82,1025474.0,47.6299,47.6299,47.549,47.6056,1025474.0
2018-10-31 13:00:00,58.82,58.9,58.79,58.85,743276.0,47.6056,47.6704,47.5813,47.6299,743276.0
2018-10-31 13:30:00,58.86,58.89,58.8,58.82,533648.0,47.638,47.6623,47.5894,47.6056,533648.0
2018-10-31 14:00:00,58.83,58.95,58.78,58.89,496719.0,47.6137,47.7108,47.5733,47.6623,496719.0
2018-10-31 14:30:00,58.89,58.91,58.81,58.88,624065.0,47.6623,47.6785,47.5975,47.6542,624065.0
2018-10-31 15:00:00,58.88,58.97,58.86,58.92,882857.0,47.6542,47.727,47.638,47.6866,882857.0
2018-10-31 15:30:00,58.91,58.92,58.71,58.73,3929751.0,47.6785,47.6866,47.5166,47.5328,3929751.0
2018-11-01 09:30:00,59.3,59.3,59.11,59.17,1183274.0,47.9941,47.9941,47.8403,47.8889,1183274.0
2018-11-01 10:00:00,59.17,59.37,59.05,59.29,824596.0,47.8889,48.0508,47.7918,47.986,824596.0
2018-11-01 10:30:00,59.3,59.39,59.26,59.37,508198.0,47.9941,48.067,47.9617,48.0508,508198.0
2018-11-01 11:00:00,59.37,59.39,59.23,59.34,481071.0,48.0508,48.067,47.9375,48.0265,481071.0
2018-11-01 11:30:00,59.35,59.43,59.28,59.29,689412.0,48.0346,48.0993,47.9779,47.986,689412.0
2018-11-01 12:00:00,59.29,59.35,59.21,59.23,625675.0,47.986,48.0346,47.9213,47.9375,625675.0
2018-11-01 12:30:00,59.23,59.43,59.23,59.42,1040025.0,47.9375,48.0993,47.9375,48.0912,1040025.0
2018-11-01 13:00:00,59.42,59.5,59.33,59.49,382105.0,48.0912,48.156,48.0184,48.1479,382105.0
2018-11-01 13:30:00,59.49,59.51,59.38,59.39,596527.0,48.1479,48.1641,48.0589,48.067,596527.0
2018-11-01 14:00:00,59.39,59.42,59.34,59.4,411874.0,48.067,48.0912,48.0265,48.075,411874.0
2018-11-01 14:30:00,59.41,59.44,59.36,59.44,675489.0,48.0831,48.1074,48.0427,48.1074,675489.0
2018-11-01 15:00:00,59.43,59.46,59.36,59.45,688725.0,48.0993,48.1236,48.0427,48.1155,688725.0
2018-11-01 15:30:00,59.45,59.54,59.41,59.52,2960319.0,48.1155,48.1884,48.0831,48.1722,2960319.0
2018-11-02 09:30:00,60.1,60.17,60.0,60.08,700732.0,48.6416,48.6982,48.5607,48.6254,700732.0
2018-11-02 10:00:00,60.07,60.09,59.92,59.93,446587.0,48.6173,48.6335,48.4959,48.504,446587.0
2018-11-02 10:30:00,59.93,59.95,59.72,59.84,729407.0,48.504,48.5202,48.334,48.4312,729407.0
2018-11-02 11:00:00,59.87,59.87,59.62,59.7,995855.0,48.4554,48.4554,48.2531,48.3179,995855.0
2018-11-02 11:30:00,59.7,59.76,59.57,59.64,810044.0,48.3179,48.3664,48.2126,48.2693,810044.0
2018-11-02 12:00:00,59.64,59.67,59.52,59.58,363899.0,48.2693,48.2936,48.1722,48.2207,363899.0
2018-11-02 12:30:00,59.59,59.61,59.33,59.4,523413.0,48.2288,48.245,48.0184,48.075,523413.0
2018-11-02 13:00:00,59.41,59.49,59.29,59.46,291765.0,48.0831,48.1479,47.986,48.1236,291765.0
2018-11-02 13:30:00,59.45,59.55,59.4,59.48,639903.0,48.1155,48.1964,48.075,48.1398,639903.0
2018-11-02 14:00:00,59.48,59.66,59.35,59.65,592070.0,48.1398,48.2855,48.0346,48.2774,592070.0
2018-11-02 14:30:00,59.63,59.66,59.52,59.59,953108.0,48.2612,48.2855,48.1722,48.2288,953108.0
2018-11-02 15:00:00,59.6,59.68,59.51,59.63,812407.0,48.2369,48.3017,48.1641,48.2612,812407.0
2018-11-02 15:30:00,59.63,59.68,59.56,59.65,1580641.0,48.2612,48.3017,48.2045,48.2774,1580641.0
2018-11-05 09:30:00,59.59,59.72,59.53,59.63,347530.0,48.2288,48.334,48.1803,48.2612,347530.0
2018-11-05 10:00:00,59.63,59.64,59.48,59.55,476405.0,48.2612,48.2693,48.1398,48.1964,476405.0
2018-11-05 10:30:00,59.55,59.69,59.54,59.66,525914.0,48.1964,48.3098,48.1884,48.2855,525914.0
2018-11-05 11:00:00,59.66,59.72,59.52,59.53,1733599.0,48.2855,48.334,48.1722,48.1803,1733599.0
2018-11-05 11:30:00,59.53,59.53,59.44,59.53,330025.0,48.1803,48.1803,48.1074,48.1803,330025.0
2018-11-05 12:00:00,59.53,59.54,59.44,59.48,277089.0,48.1803,48.1884,48.1074,48.1398,277089.0
2018-11-05 12:30:00,59.48,59.49,59.41,59.46,575831.0,48.1398,48.1479,48.0831,48.1236,575831.0
2018-11-05 13:00:00,59.46,59.53,59.43,59.51,326190.0,48.1236,48.1803,48.0993,48.1641,326190.0
2018-11-05 13:30:00,59.51,59.61,59.5,59.59,341421.0,48.1641,48.245,48.156,48.2288,341421.0
2018-11-05 14:00:00,59.59,59.68,59.56,59.67,660625.0,48.2288,48.3017,48.2045,48.2936,660625.0
2018-11-05 14:30:00,59.66,59.75,59.64,59.71,701645.0,48.2855,48.3583,48.2693,48.3259,701645.0
2018-11-05 15:00:00,59.72,59.72,59.59,59.63,646727.0,48.334,48.334,48.2288,48.2612,646727.0
2018-11-05 15:30:00,59.63,59.64,59.56,59.59,1805351.0,48.2612,48.2693,48.2045,48.2288,1805351.0
2018-11-06 09:30:00,59.63,59.74,59.58,59.69,866811.0,48.2612,48.3502,48.2207,48.3098,866811.0
2018-11-06 10:00:00,59.7,59.7,59.6,59.6,247089.0,48.3179,48.3179,48.2369,48.2369,247089.0
2018-11-06 10:30:00,59.6,59.68,59.56,59.63,683248.0,48.2369,48.3017,48.2045,48.2612,683248.0
2018-11-06 11:00:00,59.64,59.68,59.59,59.6,778571.0,48.2693,48.3017,48.2288,48.2369,778571.0
2018-11-06 11:30:00,59.6,59.65,59.56,59.63,623343.0,48.2369,48.2774,48.2045,48.2612,623343.0
2018-11-06 12:00:00,59.63,59.72,59.61,59.64,337740.0,48.2612,48.334,48.245,48.2693,337740.0
2018-11-06 12:30:00,59.65,59.73,59.65,59.67,317097.0,48.2774,48.3421,48.2774,48.2936,317097.0
2018-11-06 13:00:00,59.68,59.7,59.63,59.63,383726.0,48.3017,48.3179,48.2612,48.2612,383726.0
2018-11-06 13:30:00,59.63,59.78,59.62,59.76,306159.0,48.2612,48.3826,48.2531,48.3664,306159.0
2018-11-06 14:00:00,59.75,59.75,59.58,59.61,644734.0,48.3583,48.3583,48.2207,48.245,644734.0
2018-11-06 14:30:00,59.6,59.67,59.58,59.65,546519.0,48.2369,48.2936,48.2207,48.2774,546519.0
2018-11-06 15:00:00,59.65,59.73,59.6,59.71,620393.0,48.2774,48.3421,48.2369,48.3259,620393.0
2018-11-06 15:30:00,59.71,59.87,59.67,59.85,874865.0,48.3259,48.4554,48.2936,48.4393,874865.0
2018-11-07 09:30:00,60.42,60.43,60.21,60.24,540780.0,48.9006,48.9087,48.7306,48.7549,540780.0
2018-11-07 10:00:00,60.23,60.32,60.19,60.3,403491.0,48.7468,48.8196,48.7144,48.8035,403491.0
2018-11-07 10:30:00,60.3,60.41,60.28,60.36,338090.0,48.8035,48.8925,48.7873,48.852,338090.0
2018-11-07 11:00:00,60.36,60.41,60.31,60.37,1178915.0,48.852,48.8925,48.8116,48.8601,1178915.0
2018-11-07 11:30:00,60.37,60.48,60.37,60.46,338513.0,48.8601,48.9491,48.8601,48.933,338513.0
2018-11-07 12:00:00,60.47,60.5,60.4,60.43,378324.0,48.941,48.9653,48.8844,48.9087,378324.0
2018-11-07 12:30:00,60.42,60.51,60.42,60.48,529995.0,48.9006,48.9734,48.9006,48.9491,529995.0
2018-11-07 13:00:00,60.48,60.52,60.44,60.47,246394.0,48.9491,48.9815,48.9168,48.941,246394.0
2018-11-07 13:30:00,60.47,60.47,60.39,60.43,442294.0,48.941,48.941,48.8763,48.9087,442294.0
2018-11-07 14:00:00,60.42,60.54,60.42,60.51,523183.0,48.9006,48.9977,48.9006,48.9734,523183.0
2018-11-07 14:30:00,60.52,60.55,60.49,60.54,513809.0,48.9815,49.0058,48.9572,48.9977,513809.0
2018-11-07 15:00:00,60.54,60.57,60.5,60.56,490810.0,48.9977,49.022,48.9653,49.0139,490810.0
2018-11-07 15:30:00,60.55,60.67,60.5,60.66,1104233.0,49.0058,49.1029,48.9653,49.0948,1104233.0
2018-11-08 09:30:00,60.37,60.53,60.37,60.45,671976.0,48.8601,48.9896,48.8601,48.9249,671976.0
2018-11-08 10:00:00,60.45,60.46,60.31,60.33,463669.0,48.9249,48.933,48.8116,48.8277,463669.0
2018-11-08 10:30:00,60.33,60.38,60.29,60.31,299382.0,48.8277,48.8682,48.7954,48.8116,299382.0
2018-11-08 11:00:00,60.32,60.32,60.22,60.25,564607.0,48.8196,48.8196,48.7387,48.763,564607.0
2018-11-08 11:30:00,60.25,60.34,60.25,60.29,289340.0,48.763,48.8358,48.763,48.7954,289340.0
2018-11-08 12:00:00,60.3,60.33,60.24,60.24,403631.0,48.8035,48.8277,48.7549,48.7549,403631.0
2018-11-08 12:30:00,60.24,60.26,60.17,60.18,226629.0,48.7549,48.7711,48.6982,48.7063,226629.0
2018-11-08 13:00:00,60.18,60.19,60.14,60.15,341779.0,48.7063,48.7144,48.674,48.6821,341779.0
2018-11-08 13:30:00,60.14,60.23,60.13,60.23,359520.0,48.674,48.7468,48.6659,48.7468,359520.0
2018-11-08 14:00:00,60.23,60.27,60.06,60.07,692128.0,48.7468,48.7792,48.6092,48.6173,692128.0
2018-11-08 14:30:00,60.07,60.09,59.92,59.94,525804.0,48.6173,48.6335,48.4959,48.5121,525804.0
2018-11-08 15:00:00,59.94,60.04,59.9,59.99,606222.0,48.5121,48.593,48.4797,48.5526,606222.0
2018-11-08 15:30:00,59.98,60.08,59.95,60.05,672391.0,48.5445,48.6254,48.5202,48.6011,672391.0
2018-11-09 09:30:00,59.67,59.69,59.53,59.59,691154.0,48.2936,48.3098,48.1803,48.2288,691154.0
2018-11-09 10:00:00,59.58,59.65,59.54,59.65,269225.0,48.2207,48.2774,48.1884,48.2774,269225.0
2018-11-09 10:30:00,59.65,59.74,59.63,59.68,229333.0,48.2774,48.3502,48.2612,48.3017,229333.0
2018-11-09 11:00:00,59.7,59.72,59.55,59.6,557685.0,48.3179,48.334,48.1964,48.2369,557685.0
2018-11-09 11:30:00,59.59,59.64,59.44,59.47,561896.0,48.2288,48.2693,48.1074,48.1317,561896.0
2018-11-09 12:00:00,59.47,59.49,59.39,59.45,537938.0,48.1317,48.1479,48.067,48.1155,537938.0
2018-11-09 12:30:00,59.44,59.53,59.43,59.47,252366.0,48.1074,48.1803,48.0993,48.1317,252366.0
2018-11-09 13:00:00,59.46,59.5,59.42,59.46,699431.0,48.1236,48.156,48.0912,48.1236,699431.0
2018-11-09 13:30:00,59.46,59.46,59.38,59.44,307684.0,48.1236,48.1236,48.0589,48.1074,307684.0
2018-11-09 14:00:00,59.45,59.5,59.36,59.37,826383.0,48.1155,48.156,48.0427,48.0508,826383.0
2018-11-09 14:30:00,59.36,59.6,59.36,59.55,759290.0,48.0427,48.2369,48.0427,48.1964,759290.0
2018-11-09 15:00:00,59.55,59.65,59.52,59.63,539729.0,48.1964,48.2774,48.1722,48.2612,539729.0
2018-11-09 15:30:00,59.63,59.71,59.62,59.67,2020816.0,48.2612,48.3259,48.2531,48.2936,2020816.0
2018-11-12 09:30:00,59.17,59.21,59.03,59.05,901712.0,47.8889,47.9213,47.7756,47.7918,901712.0
2018-11-12 10:00:00,59.04,59.1,58.98,59.09,405571.0,47.7837,47.8322,47.7351,47.8242,405571.0
2018-11-12 10:30:00,59.08,59.1,58.85,58.85,239075.0,47.8161,47.8322,47.6299,47.6299,239075.0
2018-11-12 11:00:00,58.87,58.88,58.7,58.7,307741.0,47.6461,47.6542,47.5085,47.5085,307741.0
2018-11-12 11:30:00,58.7,58.83,58.66,58.83,270385.0,47.5085,47.6137,47.4761,47.6137,270385.0
2018-11-12 12:00:00,58.83,58.9,58.8,58.82,224664.0,47.6137,47.6704,47.5894,47.6056,224664.0
2018-11-12 12:30:00,58.82,58.84,58.75,58.77,269293.0,47.6056,47.6218,47.549,47.5652,269293.0
2018-11-12 13:00:00,58.77,58.78,58.68,58.72,270153.0,47.5652,47.5733,47.4923,47.5247,270153.0
2018-11-12 13:30:00,58.72,58.8,58.65,58.77,227524.0,47.5247,47.5894,47.468,47.5652,227524.0
2018-11-12 14:00:00,58.77,58.88,58.76,58.8,382583.0,47.5652,47.6542,47.5571,47.5894,382583.0
2018-11-12 14:30:00,58.8,58.87,58.74,58.75,583939.0,47.5894,47.6461,47.5409,47.549,583939.0
2018-11-12 15:00:00,58.74,58.79,58.68,58.73,830229.0,47.5409,47.5813,47.4923,47.5328,830229.0
2018-11-12 15:30:00,58.73,58.74,58.53,58.59,1407798.0,47.5328,47.5409,47.3709,47.4195,1407798.0
2018-11-13 09:30:00,58.76,58.88,58.67,58.79,975245.0,47.5571,47.6542,47.4842,47.5813,975245.0
2018-11-13 10:00:00,58.8,58.85,58.59,58.59,1099262.0,47.5894,47.6299,47.4195,47.4195,1099262.0
2018-11-13 10:30:00,58.58,58.96,58.58,58.94,452042.0,47.4114,47.7189,47.4114,47.7027,452042.0
2018-11-13 11:00:00,58.94,59.24,58.93,59.18,587893.0,47.7027,47.9456,47.6947,47.897,587893.0
2018-11-13 11:30:00,59.18,59.23,59.11,59.18,363216.0,47.897,47.9375,47.8403,47.897,363216.0
2018-11-13 12:00:00,59.18,59.23,59.1,59.16,395413.0,47.897,47.9375,47.8322,47.8808,395413.0
2018-11-13 12:30:00,59.16,59.16,58.98,59.01,736178.0,47.8808,47.8808,47.7351,47.7594,736178.0
2018-11-13 13:00:00,59.01,59.04,58.86,58.93,522277.0,47.7594,47.7837,47.638,47.6947,522277.0
2018-11-13 13:30:00,58.92,59.01,58.89,58.92,945969.0,47.6866,47.7594,47.6623,47.6866,945969.0
2018-11-13 14:00:00,58.92,58.94,58.68,58.75,1078896.0,47.6866,47.7027,47.4923,47.549,1078896.0
2018-11-13 14:30:00,58.76,58.84,58.69,58.79,1148664.0,47.5571,47.6218,47.5004,47.5813,1148664.0
2018-11-13 15:00:00,58.78,58.9,58.74,58.8,1685355.0,47.5733,47.6704,47.5409,47.5894,1685355.0
2018-11-13 15:30:00,58.8,58.91,58.72,58.83,2617511.0,47.5894,47.6785,47.5247,47.6137,2617511.0
2018-11-14 09:30:00,59.2,59.29,59.14,59.19,1085944.0,47.9132,47.986,47.8646,47.9051,1085944.0
2018-11-14 10:00:00,59.19,59.21,58.97,59.03,1394564.0,47.9051,47.9213,47.727,47.7756,1394564.0
2018-11-14 10:30:00,59.03,59.14,58.92,58.94,792791.0,47.7756,47.8646,47.6866,47.7027,792791.0
2018-11-14 11:00:00,58.94,58.95,58.83,58.9,603322.0,47.7027,47.7108,47.6137,47.6704,603322.0
2018-11-14 11:30:00,58.9,58.92,58.76,58.89,618675.0,47.6704,47.6866,47.5571,47.6623,618675.0
2018-11-14 12:00:00,58.9,59.0,58.82,58.96,617328.0,47.6704,47.7513,47.6056,47.7189,617328.0
2018-11-14 12:30:00,58.95,58.96,58.73,58.77,965259.0,47.7108,47.7189,47.5328,47.5652,965259.0
2018-11-14 13:00:00,58.76,58.83,58.64,58.71,702642.0,47.5571,47.6137,47.4599,47.5166,702642.0
2018-11-14 13:30:00,58.7,58.71,58.58,58.69,494881.0,47.5085,47.5166,47.4114,47.5004,494881.0
2018-11-14 14:00:00,58.68,58.93,58.55,58.77,747890.0,47.4923,47.6947,47.3871,47.5652,747890.0
2018-11-14 14:30:00,58.77,59.1,58.74,59.1,921014.0,47.5652,47.8322,47.5409,47.8322,921014.0
2018-11-14 15:00:00,59.1,59.26,59.05,59.16,1528535.0,47.8322,47.9617,47.7918,47.8808,1528535.0
2018-11-14 15:30:00,59.16,59.17,58.85,58.87,1117734.0,47.8808,47.8889,47.6299,47.6461,1117734.0
2018-11-15 09:30:00,58.43,58.55,58.32,58.44,969758.0,47.29,47.3871,47.201,47.2981,969758.0
2018-11-15 10:00:00,58.43,58.52,58.37,58.43,1049340.0,47.29,47.3628,47.2414,47.29,1049340.0
2018-11-15 10:30:00,58.42,58.42,58.18,58.33,1330207.0,47.2819,47.2819,47.0876,47.209,1330207.0
2018-11-15 11:00:00,58.32,58.55,58.28,58.54,1594456.0,47.201,47.3871,47.1686,47.379,1594456.0
2018-11-15 11:30:00,58.55,58.73,58.5,58.66,1182931.0,47.3871,47.5328,47.3466,47.4761,1182931.0
2018-11-15 12:00:00,58.66,58.73,58.56,58.66,748784.0,47.4761,47.5328,47.3952,47.4761,748784.0
2018-11-15 12:30:00,58.66,58.73,58.54,58.55,726205.0,47.4761,47.5328,47.379,47.3871,726205.0
2018-11-15 13:00:00,58.55,58.87,58.47,58.86,956825.0,47.3871,47.6461,47.3224,47.638,956825.0
2018-11-15 13:30:00,58.87,58.94,58.8,58.88,1067222.0,47.6461,47.7027,47.5894,47.6542,1067222.0
2018-11-15 14:00:00,58.89,59.08,58.85,59.07,551348.0,47.6623,47.8161,47.6299,47.808,551348.0
2018-11-15 14:30:00,59.07,59.14,58.99,59.05,1344443.0,47.808,47.8646,47.7432,47.7918,1344443.0
2018-11-15 15:00:00,59.04,59.08,58.8,58.95,5511327.0,47.7837,47.8161,47.5894,47.7108,5511327.0
2018-11-15 15:30:00,58.95,59.05,58.93,59.05,1452062.0,47.7108,47.7918,47.6947,47.7918,1452062.0
2018-11-16 09:30:00,58.68,58.86,58.56,58.86,986250.0,47.4923,47.638,47.3952,47.638,986250.0
2018-11-16 10:00:00,58.86,58.94,58.77,58.89,2161669.0,47.638,47.7027,47.5652,47.6623,2161669.0
2018-11-16 10:30:00,58.9,59.03,58.88,58.89,424997.0,47.6704,47.7756,47.6542,47.6623,424997.0
2018-11-16 11:00:00,58.9,58.97,58.86,58.91,554678.0,47.6704,47.727,47.638,47.6785,554678.0
2018-11-16 11:30:00,58.91,58.94,58.77,58.8,781143.0,47.6785,47.7027,47.5652,47.5894,781143.0
2018-11-16 12:00:00,58.81,58.93,58.77,58.85,550306.0,47.5975,47.6947,47.5652,47.6299,550306.0
2018-11-16 12:30:00,58.85,59.16,58.83,59.11,983738.0,47.6299,47.8808,47.6137,47.8403,983738.0
2018-11-16 13:00:00,59.12,59.14,58.96,58.99,708086.0,47.8484,47.8646,47.7189,47.7432,708086.0
2018-11-16 13:30:00,59.0,59.02,58.9,58.96,924440.0,47.7513,47.7675,47.6704,47.7189,924440.0
2018-11-16 14:00:00,58.96,59.02,58.93,59.0,649863.0,47.7189,47.7675,47.6947,47.7513,649863.0
2018-11-16 14:30:00,59.0,59.07,58.99,59.06,731344.0,47.7513,47.808,47.7432,47.7999,731344.0
2018-11-16 15:00:00,59.07,59.14,59.03,59.1,1386620.0,47.808,47.8646,47.7756,47.8322,1386620.0
2018-11-16 15:30:00,59.1,59.13,59.01,59.1,1474100.0,47.8322,47.8565,47.7594,47.8322,1474100.0
2018-11-19 09:30:00,59.06,59.09,58.92,58.96,812660.0,47.7999,47.8242,47.6866,47.7189,812660.0
2018-11-19 10:00:00,58.96,58.96,58.79,58.83,565731.0,47.7189,47.7189,47.5813,47.6137,565731.0
2018-11-19 10:30:00,58.83,58.94,58.76,58.89,549076.0,47.6137,47.7027,47.5571,47.6623,549076.0
2018-11-19 11:00:00,58.89,58.91,58.69,58.7,826530.0,47.6623,47.6785,47.5004,47.5085,826530.0
2018-11-19 11:30:00,58.7,58.72,58.52,58.55,701958.0,47.5085,47.5247,47.3628,47.3871,701958.0
2018-11-19 12:00:00,58.55,58.58,58.41,58.53,988079.0,47.3871,47.4114,47.2738,47.3709,988079.0
2018-11-19 12:30:00,58.52,58.66,58.46,58.63,591848.0,47.3628,47.4761,47.3143,47.4519,591848.0
2018-11-19 13:00:00,58.62,58.64,58.52,58.58,712595.0,47.4438,47.4599,47.3628,47.4114,712595.0
2018-11-19 13:30:00,58.57,58.67,58.5,58.55,909544.0,47.4033,47.4842,47.3466,47.3871,909544.0
2018-11-19 14:00:00,58.55,58.58,58.47,58.56,760619.0,47.3871,47.4114,47.3224,47.3952,760619.0
2018-11-19 14:30:00,58.55,58.65,58.5,58.63,894791.0,47.3871,47.468,47.3466,47.4519,894791.0
2018-11-19 15:00:00,58.63,58.72,58.58,58.64,1063508.0,47.4519,47.5247,47.4114,47.4599,1063508.0
2018-11-19 15:30:00,58.64,58.65,58.49,58.57,1472152.0,47.4599,47.468,47.3385,47.4033,1472152.0
2018-11-20 09:30:00,57.77,57.91,57.63,57.71,1360906.0,46.7558,46.8691,46.6425,46.7073,1360906.0
2018-11-20 10:00:00,57.71,57.74,57.47,57.74,858293.0,46.7073,46.7315,46.513,46.7315,858293.0
2018-11-20 10:30:00,57.74,58.0,57.68,57.97,1596469.0,46.7315,46.942,46.683,46.9177,1596469.0
2018-11-20 11:00:00,57.97,58.0,57.77,57.77,649420.0,46.9177,46.942,46.7558,46.7558,649420.0
2018-11-20 11:30:00,57.77,57.95,57.73,57.91,451958.0,46.7558,46.9015,46.7234,46.8691,451958.0
2018-11-20 12:00:00,57.91,57.98,57.82,57.92,374922.0,46.8691,46.9258,46.7963,46.8772,374922.0
2018-11-20 12:30:00,57.92,57.95,57.75,57.75,773146.0,46.8772,46.9015,46.7396,46.7396,773146.0
2018-11-20 13:00:00,57.75,57.78,57.58,57.63,516542.0,46.7396,46.7639,46.602,46.6425,516542.0
2018-11-20 13:30:00,57.63,57.7,57.57,57.58,491334.0,46.6425,46.6992,46.5939,46.602,491334.0
2018-11-20 14:00:00,57.57,57.6,57.49,57.51,1217935.0,46.5939,46.6182,46.5292,46.5454,1217935.0
2018-11-20 14:30:00,57.51,57.65,57.47,57.5,961894.0,46.5454,46.6587,46.513,46.5373,961894.0
2018-11-20 15:00:00,57.5,57.61,57.39,57.58,1154510.0,46.5373,46.6263,46.4483,46.602,1154510.0
2018-11-20 15:30:00,57.58,57.62,57.46,57.49,1781404.0,46.602,46.6344,46.5049,46.5292,1781404.0
2018-11-21 09:30:00,58.22,58.28,58.12,58.23,991876.0,47.12,47.1686,47.0391,47.1281,991876.0
2018-11-21 10:00:00,58.23,58.45,58.23,58.44,899763.0,47.1281,47.3062,47.1281,47.2981,899763.0
2018-11-21 10:30:00,58.45,58.45,58.3,58.35,465223.0,47.3062,47.3062,47.1848,47.2252,465223.0
2018-11-21 11:00:00,58.34,58.51,58.31,58.51,1022701.0,47.2171,47.3547,47.1929,47.3547,1022701.0
2018-11-21 11:30:00,58.51,58.53,58.46,58.48,670174.0,47.3547,47.3709,47.3143,47.3305,670174.0
2018-11-21 12:00:00,58.49,58.5,58.39,58.41,919734.0,47.3385,47.3466,47.2576,47.2738,919734.0
2018-11-21 12:30:00,58.42,58.54,58.4,58.53,300311.0,47.2819,47.379,47.2657,47.3709,300311.0
2018-11-21 13:00:00,58.53,58.54,58.43,58.46,1164472.0,47.3709,47.379,47.29,47.3143,1164472.0
2018-11-21 13:30:00,58.46,58.5,58.45,58.49,675994.0,47.3143,47.3466,47.3062,47.3385,675994.0
2018-11-21 14:00:00,58.5,58.5,58.46,58.46,708225.0,47.3466,47.3466,47.3143,47.3143,708225.0
2018-11-21 14:30:00,58.47,58.48,58.4,58.42,850739.0,47.3224,47.3305,47.2657,47.2819,850739.0
2018-11-21 15:00:00,58.42,58.47,58.38,58.39,830457.0,47.2819,47.3224,47.2495,47.2576,830457.0
2018-11-21 15:30:00,58.39,58.39,58.28,58.3,2368479.0,47.2576,47.2576,47.1686,47.1848,2368479.0
2018-11-23 09:30:00,57.89,58.08,57.83,58.05,864950.0,46.8529,47.0067,46.8044,46.9824,864950.0
2018-11-23 10:00:00,58.05,58.12,57.95,57.96,397678.0,46.9824,47.0391,46.9015,46.9096,397678.0
2018-11-23 10:30:00,57.96,58.08,57.95,58.01,434661.0,46.9096,47.0067,46.9015,46.9501,434661.0
2018-11-23 11:00:00,58.01,58.13,58.01,58.11,508241.0,46.9501,47.0472,46.9501,47.031,508241.0
2018-11-23 11:30:00,58.11,58.14,58.0,58.01,467239.0,47.031,47.0553,46.942,46.9501,467239.0
2018-11-23 12:00:00,58.0,58.09,57.99,58.05,552567.0,46.942,47.0148,46.9339,46.9824,552567.0
2018-11-23 12:30:00,58.05,58.1,57.96,57.96,613381.0,46.9824,47.0229,46.9096,46.9096,613381.0
2018-11-26 09:30:00,58.65,58.86,58.65,58.86,640581.0,47.468,47.638,47.468,47.638,640581.0
2018-11-26 10:00:00,58.86,58.89,58.76,58.79,1177483.0,47.638,47.6623,47.5571,47.5813,1177483.0
2018-11-26 10:30:00,58.8,58.86,58.75,58.82,866827.0,47.5894,47.638,47.549,47.6056,866827.0
2018-11-26 11:00:00,58.82,58.84,58.76,58.79,1093046.0,47.6056,47.6218,47.5571,47.5813,1093046.0
2018-11-26 11:30:00,58.8,58.8,58.68,58.72,360215.0,47.5894,47.5894,47.4923,47.5247,360215.0
2018-11-26 12:00:00,58.72,58.77,58.69,58.71,368960.0,47.5247,47.5652,47.5004,47.5166,368960.0
2018-11-26 12:30:00,58.71,58.72,58.63,58.68,328182.0,47.5166,47.5247,47.4519,47.4923,328182.0
2018-11-26 13:00:00,58.68,58.73,58.65,58.68,394447.0,47.4923,47.5328,47.468,47.4923,394447.0
2018-11-26 13:30:00,58.67,58.74,58.64,58.73,427140.0,47.4842,47.5409,47.4599,47.5328,427140.0
2018-11-26 14:00:00,58.73,58.79,58.72,58.77,830652.0,47.5328,47.5813,47.5247,47.5652,830652.0
2018-11-26 14:30:00,58.77,58.82,58.74,58.79,990514.0,47.5652,47.6056,47.5409,47.5813,990514.0
2018-11-26 15:00:00,58.79,58.81,58.73,58.76,721272.0,47.5813,47.5975,47.5328,47.5571,721272.0
2018-11-26 15:30:00,58.76,58.85,58.75,58.85,1110598.0,47.5571,47.6299,47.549,47.6299,1110598.0
2018-11-27 09:30:00,58.54,58.59,58.32,58.42,645093.0,47.379,47.4195,47.201,47.2819,645093.0
2018-11-27 10:00:00,58.41,58.54,58.32,58.44,667241.0,47.2738,47.379,47.201,47.2981,667241.0
2018-11-27 10:30:00,58.44,58.52,58.34,58.45,449771.0,47.2981,47.3628,47.2171,47.3062,449771.0
2018-11-27 11:00:00,58.44,58.57,58.43,58.55,1205033.0,47.2981,47.4033,47.29,47.3871,1205033.0
2018-11-27 11:30:00,58.55,58.55,58.46,58.51,360401.0,47.3871,47.3871,47.3143,47.3547,360401.0
2018-11-27 12:00:00,58.52,58.53,58.4,58.42,334063.0,47.3628,47.3709,47.2657,47.2819,334063.0
2018-11-27 12:30:00,58.41,58.55,58.39,58.44,399248.0,47.2738,47.3871,47.2576,47.2981,399248.0
2018-11-27 13:00:00,58.44,58.58,58.41,58.48,831210.0,47.2981,47.4114,47.2738,47.3305,831210.0
2018-11-27 13:30:00,58.48,58.57,58.48,58.57,755203.0,47.3305,47.4033,47.3305,47.4033,755203.0
2018-11-27 14:00:00,58.58,58.62,58.56,58.62,487908.0,47.4114,47.4438,47.3952,47.4438,487908.0
2018-11-27 14:30:00,58.61,58.65,58.57,58.58,576241.0,47.4357,47.468,47.4033,47.4114,576241.0
2018-11-27 15:00:00,58.58,58.6,58.55,58.58,473748.0,47.4114,47.4276,47.3871,47.4114,473748.0
2018-11-27 15:30:00,58.59,58.66,58.55,58.66,1400346.0,47.4195,47.4761,47.3871,47.4761,1400346.0
2018-11-28 09:30:00,58.7,58.75,58.6,58.65,814292.0,47.5085,47.549,47.4276,47.468,814292.0
2018-11-28 10:00:00,58.65,58.68,58.49,58.5,468485.0,47.468,47.4923,47.3385,47.3466,468485.0
2018-11-28 10:30:00,58.5,58.57,58.46,58.51,663456.0,47.3466,47.4033,47.3143,47.3547,663456.0
2018-11-28 11:00:00,58.51,58.59,58.5,58.54,464538.0,47.3547,47.4195,47.3466,47.379,464538.0
2018-11-28 11:30:00,58.54,58.6,58.52,58.59,626009.0,47.379,47.4276,47.3628,47.4195,626009.0
2018-11-28 12:00:00,58.6,59.21,58.6,59.18,936011.0,47.4276,47.9213,47.4276,47.897,936011.0
2018-11-28 12:30:00,59.18,59.25,59.08,59.19,524858.0,47.897,47.9536,47.8161,47.9051,524858.0
2018-11-28 13:00:00,59.19,59.37,59.13,59.35,1629822.0,47.9051,48.0508,47.8565,48.0346,1629822.0
2018-11-28 13:30:00,59.35,59.48,59.32,59.41,1890800.0,48.0346,48.1398,48.0103,48.0831,1890800.0
2018-11-28 14:00:00,59.41,59.47,59.37,59.42,723984.0,48.0831,48.1317,48.0508,48.0912,723984.0
2018-11-28 14:30:00,59.42,59.44,59.36,59.38,645136.0,48.0912,48.1074,48.0427,48.0589,645136.0
2018-11-28 15:00:00,59.38,59.43,59.33,59.43,592883.0,48.0589,48.0993,48.0184,48.0993,592883.0
2018-11-28 15:30:00,59.41,59.53,59.39,59.48,1808803.0,48.0831,48.1803,48.067,48.1398,1808803.0
2018-11-29 09:30:00,59.15,59.26,59.12,59.24,578524.0,47.8727,47.9617,47.8484,47.9456,578524.0
2018-11-29 10:00:00,59.23,59.25,59.1,59.11,480352.0,47.9375,47.9536,47.8322,47.8403,480352.0
2018-11-29 10:30:00,59.11,59.3,58.98,59.07,849392.0,47.8403,47.9941,47.7351,47.808,849392.0
2018-11-29 11:00:00,59.08,59.19,59.06,59.14,645972.0,47.8161,47.9051,47.7999,47.8646,645972.0
2018-11-29 11:30:00,59.14,59.19,59.06,59.16,466851.0,47.8646,47.9051,47.7999,47.8808,466851.0
2018-11-29 12:00:00,59.15,59.16,59.07,59.1,500898.0,47.8727,47.8808,47.808,47.8322,500898.0
2018-11-29 12:30:00,59.11,59.18,59.08,59.16,383445.0,47.8403,47.897,47.8161,47.8808,383445.0
2018-11-29 13:00:00,59.16,59.19,59.11,59.17,739537.0,47.8808,47.9051,47.8403,47.8889,739537.0
2018-11-29 13:30:00,59.17,59.24,59.15,59.2,687443.0,47.8889,47.9456,47.8727,47.9132,687443.0
2018-11-29 14:00:00,59.19,59.27,59.16,59.25,460384.0,47.9051,47.9698,47.8808,47.9536,460384.0
2018-11-29 14:30:00,59.25,59.38,59.24,59.37,839127.0,47.9536,48.0589,47.9456,48.0508,839127.0
2018-11-29 15:00:00,59.37,59.38,59.27,59.3,1064733.0,48.0508,48.0589,47.9698,47.9941,1064733.0
2018-11-29 15:30:00,59.3,59.33,59.17,59.18,1511225.0,47.9941,48.0184,47.8889,47.897,1511225.0
2018-11-30 09:30:00,58.91,58.95,58.8,58.86,728754.0,47.6785,47.7108,47.5894,47.638,728754.0
2018-11-30 10:00:00,58.86,58.93,58.82,58.84,342643.0,47.638,47.6947,47.6056,47.6218,342643.0
2018-11-30 10:30:00,58.84,58.96,58.84,58.88,617644.0,47.6218,47.7189,47.6218,47.6542,617644.0
2018-11-30 11:00:00,58.88,58.88,58.74,58.75,814392.0,47.6542,47.6542,47.5409,47.549,814392.0
2018-11-30 11:30:00,58.75,58.92,58.68,58.9,1005427.0,47.549,47.6866,47.4923,47.6704,1005427.0
2018-11-30 12:00:00,58.9,58.94,58.86,58.88,614159.0,47.6704,47.7027,47.638,47.6542,614159.0
2018-11-30 12:30:00,58.88,58.88,58.81,58.81,234351.0,47.6542,47.6542,47.5975,47.5975,234351.0
2018-11-30 13:00:00,58.81,58.82,58.75,58.8,397353.0,47.5975,47.6056,47.549,47.5894,397353.0
2018-11-30 13:30:00,58.79,58.92,58.78,58.9,546652.0,47.5813,47.6866,47.5733,47.6704,546652.0
2018-11-30 14:00:00,58.9,58.92,58.85,58.88,394330.0,47.6704,47.6866,47.6299,47.6542,394330.0
2018-11-30 14:30:00,58.88,58.92,58.85,58.88,785338.0,47.6542,47.6866,47.6299,47.6542,785338.0
2018-11-30 15:00:00,58.89,58.96,58.86,58.93,505508.0,47.6623,47.7189,47.638,47.6947,505508.0
2018-11-30 15:30:00,58.94,59.02,58.91,58.97,2861972.0,47.7027,47.7675,47.6785,47.727,2861972.0
2018-12-03 09:30:00,59.86,59.87,59.66,59.7,1140821.0,48.4473,48.4554,48.2855,48.3179,1140821.0
2018-12-03 10:00:00,59.7,59.77,59.65,59.73,703185.0,48.3179,48.3745,48.2774,48.3421,703185.0
2018-12-03 10:30:00,59.73,59.75,59.57,59.59,745913.0,48.3421,48.3583,48.2126,48.2288,745913.0
2018-12-03 11:00:00,59.59,59.72,59.56,59.68,457011.0,48.2288,48.334,48.2045,48.3017,457011.0
2018-12-03 11:30:00,59.68,59.7,59.5,59.55,2024129.0,48.3017,48.3179,48.156,48.1964,2024129.0
2018-12-03 12:00:00,59.55,59.69,59.55,59.68,368182.0,48.1964,48.3098,48.1964,48.3017,368182.0
2018-12-03 12:30:00,59.69,59.72,59.62,59.64,356820.0,48.3098,48.334,48.2531,48.2693,356820.0
2018-12-03 13:00:00,59.65,59.73,59.63,59.73,393930.0,48.2774,48.3421,48.2612,48.3421,393930.0
2018-12-03 13:30:00,59.71,59.72,59.61,59.65,883490.0,48.3259,48.334,48.245,48.2774,883490.0
2018-12-03 14:00:00,59.65,59.67,59.55,59.63,612285.0,48.2774,48.2936,48.1964,48.2612,612285.0
2018-12-03 14:30:00,59.64,59.67,59.59,59.62,628126.0,48.2693,48.2936,48.2288,48.2531,628126.0
2018-12-03 15:00:00,59.61,59.71,59.59,59.68,544107.0,48.245,48.3259,48.2288,48.3017,544107.0
2018-12-03 15:30:00,59.68,59.77,59.66,59.75,1498171.0,48.3017,48.3745,48.2855,48.3583,1498171.0
2018-12-04 09:30:00,59.43,59.46,59.23,59.24,884032.0,48.0993,48.1236,47.9375,47.9456,884032.0
2018-12-04 10:00:00,59.24,59.27,59.11,59.2,488424.0,47.9456,47.9698,47.8403,47.9132,488424.0
2018-12-04 10:30:00,59.2,59.21,59.07,59.1,405769.0,47.9132,47.9213,47.808,47.8322,405769.0
2018-12-04 11:00:00,59.09,59.15,59.04,59.06,782485.0,47.8242,47.8727,47.7837,47.7999,782485.0
2018-12-04 11:30:00,59.05,59.06,58.93,58.93,1151106.0,47.7918,47.7999,47.6947,47.6947,1151106.0
2018-12-04 12:00:00,58.94,58.94,58.42,58.43,965075.0,47.7027,47.7027,47.2819,47.29,965075.0
2018-12-04 12:30:00,58.43,58.49,58.24,58.39,640348.0,47.29,47.3385,47.1362,47.2576,640348.0
2018-12-04 13:00:00,58.39,58.44,58.17,58.23,603380.0,47.2576,47.2981,47.0796,47.1281,603380.0
2018-12-04 13:30:00,58.24,58.4,58.09,58.33,1516088.0,47.1362,47.2657,47.0148,47.209,1516088.0
2018-12-04 14:00:00,58.33,58.42,58.26,58.3,1268612.0,47.209,47.2819,47.1524,47.1848,1268612.0
2018-12-04 14:30:00,58.29,58.49,58.29,58.38,1143415.0,47.1767,47.3385,47.1767,47.2495,1143415.0
2018-12-04 15:00:00,58.38,58.39,58.22,58.24,1175096.0,47.2495,47.2576,47.12,47.1362,1175096.0
2018-12-04 15:30:00,58.23,58.32,58.09,58.15,1938167.0,47.1281,47.201,47.0148,47.0634,1938167.0
2018-12-06 09:30:00,57.13,57.33,56.98,57.03,1495646.0,46.2378,46.3997,46.1164,46.1569,1495646.0
2018-12-06 10:00:00,57.03,57.22,57.01,57.2,781873.0,46.1569,46.3107,46.1407,46.2945,781873.0
2018-12-06 10:30:00,57.2,57.22,56.81,56.84,1006093.0,46.2945,46.3107,45.9788,46.0031,1006093.0
2018-12-06 11:00:00,56.83,56.9,56.57,56.58,1114361.0,45.995,46.0517,45.7846,45.7927,1114361.0
2018-12-06 11:30:00,56.58,57.02,56.56,57.02,1461752.0,45.7927,46.1488,45.7765,46.1488,1461752.0
2018-12-06 12:00:00,57.01,57.21,56.94,57.2,1123692.0,46.1407,46.3026,46.0841,46.2945,1123692.0
2018-12-06 12:30:00,57.2,57.32,57.15,57.28,1133686.0,46.2945,46.3916,46.254,46.3592,1133686.0
2018-12-06 13:00:00,57.28,57.31,57.08,57.09,1071256.0,46.3592,46.3835,46.1974,46.2055,1071256.0
2018-12-06 13:30:00,57.08,57.36,57.0,57.35,842219.0,46.1974,46.424,46.1326,46.4159,842219.0
2018-12-06 14:00:00,57.34,57.39,57.16,57.3,1092105.0,46.4078,46.4483,46.2621,46.3754,1092105.0
2018-12-06 14:30:00,57.29,57.34,57.11,57.3,1419557.0,46.3673,46.4078,46.2216,46.3754,1419557.0
2018-12-06 15:00:00,57.31,57.41,57.27,57.39,1631327.0,46.3835,46.4645,46.3511,46.4483,1631327.0
2018-12-06 15:30:00,57.4,57.66,57.37,57.61,3462443.0,46.4564,46.6668,46.4321,46.6263,3462443.0
2018-12-07 09:30:00,57.72,57.91,57.65,57.77,1075851.0,46.7153,46.8691,46.6587,46.7558,1075851.0
2018-12-07 10:00:00,57.77,57.83,57.42,57.52,1321260.0,46.7558,46.8044,46.4725,46.5535,1321260.0
2018-12-07 10:30:00,57.52,57.57,57.36,57.56,1285471.0,46.5535,46.5939,46.424,46.5859,1285471.0
2018-12-07 11:00:00,57.56,57.59,57.27,57.32,1329142.0,46.5859,46.6101,46.3511,46.3916,1329142.0
2018-12-07 11:30:00,57.32,57.37,57.16,57.17,1313931.0,46.3916,46.4321,46.2621,46.2702,1313931.0
2018-12-07 12:00:00,57.16,57.29,57.1,57.18,1304843.0,46.2621,46.3673,46.2136,46.2783,1304843.0
2018-12-07 12:30:00,57.17,57.3,57.06,57.28,1562099.0,46.2702,46.3754,46.1812,46.3592,1562099.0
2018-12-07 13:00:00,57.28,57.35,57.12,57.19,1581933.0,46.3592,46.4159,46.2297,46.2864,1581933.0
2018-12-07 13:30:00,57.19,57.19,57.06,57.07,1226822.0,46.2864,46.2864,46.1812,46.1893,1226822.0
2018-12-07 14:00:00,57.07,57.14,56.96,57.1,1607828.0,46.1893,46.2459,46.1002,46.2136,1607828.0
2018-12-07 14:30:00,57.11,57.12,56.91,56.94,1992867.0,46.2216,46.2297,46.0598,46.0841,1992867.0
2018-12-07 15:00:00,56.93,57.05,56.88,57.02,1766442.0,46.076,46.1731,46.0355,46.1488,1766442.0
2018-12-07 15:30:00,57.02,57.2,56.98,57.04,3686198.0,46.1488,46.2945,46.1164,46.165,3686198.0
2018-12-10 09:30:00,56.69,56.83,56.56,56.64,1227003.0,45.8817,45.995,45.7765,45.8413,1227003.0
2018-12-10 10:00:00,56.65,56.75,56.59,56.69,1170638.0,45.8494,45.9303,45.8008,45.8817,1170638.0
2018-12-10 10:30:00,56.68,56.71,56.2,56.24,1149497.0,45.8736,45.8979,45.4851,45.5175,1149497.0
2018-12-10 11:00:00,56.24,56.25,55.96,56.05,1902551.0,45.5175,45.5256,45.2909,45.3637,1902551.0
2018-12-10 11:30:00,56.05,56.27,56.01,56.14,2198634.0,45.3637,45.5418,45.3314,45.4366,2198634.0
2018-12-10 12:00:00,56.14,56.25,56.09,56.18,1207310.0,45.4366,45.5256,45.3961,45.469,1207310.0
2018-12-10 12:30:00,56.18,56.49,56.17,56.42,1152548.0,45.469,45.7199,45.4609,45.6632,1152548.0
2018-12-10 13:00:00,56.43,56.5,56.38,56.39,1196700.0,45.6713,45.7279,45.6308,45.6389,1196700.0
2018-12-10 13:30:00,56.39,56.59,56.38,56.55,1196623.0,45.6389,45.8008,45.6308,45.7684,1196623.0
2018-12-10 14:00:00,56.56,56.58,56.47,56.55,1643014.0,45.7765,45.7927,45.7037,45.7684,1643014.0
2018-12-10 14:30:00,56.56,56.7,56.55,56.6,2250510.0,45.7765,45.8898,45.7684,45.8089,2250510.0
2018-12-10 15:00:00,56.6,56.65,56.52,56.6,1208216.0,45.8089,45.8494,45.7441,45.8089,1208216.0
2018-12-10 15:30:00,56.61,56.77,56.52,56.52,2336328.0,45.817,45.9465,45.7441,45.7441,2336328.0
2018-12-11 09:30:00,57.07,57.13,56.97,57.01,2376867.0,46.1893,46.2378,46.1083,46.1407,2376867.0
2018-12-11 10:00:00,57.01,57.13,56.93,57.01,2559815.0,46.1407,46.2378,46.076,46.1407,2559815.0
2018-12-11 10:30:00,57.01,57.04,56.82,56.85,2437343.0,46.1407,46.165,45.9869,46.0112,2437343.0
2018-12-11 11:00:00,56.85,56.85,56.74,56.79,2487890.0,46.0112,46.0112,45.9222,45.9627,2487890.0
2018-12-11 11:30:00,56.79,56.8,56.53,56.69,728475.0,45.9627,45.9708,45.7522,45.8817,728475.0
2018-12-11 12:00:00,56.68,56.68,56.44,56.5,1503243.0,45.8736,45.8736,45.6794,45.7279,1503243.0
2018-12-11 12:30:00,56.5,56.6,56.47,56.55,632030.0,45.7279,45.8089,45.7037,45.7684,632030.0
2018-12-11 13:00:00,56.54,56.62,56.5,56.54,1180307.0,45.7603,45.8251,45.7279,45.7603,1180307.0
2018-12-11 13:30:00,56.53,56.57,56.38,56.4,1796242.0,45.7522,45.7846,45.6308,45.647,1796242.0
2018-12-11 14:00:00,56.4,56.68,56.38,56.68,1149204.0,45.647,45.8736,45.6308,45.8736,1149204.0
2018-12-11 14:30:00,56.67,56.84,56.67,56.79,2584712.0,45.8655,46.0031,45.8655,45.9627,2584712.0
2018-12-11 15:00:00,56.79,56.94,56.7,56.83,1471043.0,45.9627,46.0841,45.8898,45.995,1471043.0
2018-12-11 15:30:00,56.83,56.92,56.63,56.71,2833095.0,45.995,46.0679,45.8332,45.8979,2833095.0
2018-12-12 09:30:00,57.55,57.66,57.54,57.65,1794734.0,46.5778,46.6668,46.5697,46.6587,1794734.0
2018-12-12 10:00:00,57.66,57.77,57.6,57.73,882930.0,46.6668,46.7558,46.6182,46.7234,882930.0
2018-12-12 10:30:00,57.72,57.84,57.62,57.81,754889.0,46.7153,46.8125,46.6344,46.7882,754889.0
2018-12-12 11:00:00,57.8,57.86,57.73,57.74,764020.0,46.7801,46.8287,46.7234,46.7315,764020.0
2018-12-12 11:30:00,57.74,57.79,57.65,57.75,1370805.0,46.7315,46.772,46.6587,46.7396,1370805.0
2018-12-12 12:00:00,57.76,57.81,57.7,57.77,1104829.0,46.7477,46.7882,46.6992,46.7558,1104829.0
2018-12-12 12:30:00,57.78,57.87,57.7,57.86,848638.0,46.7639,46.8368,46.6992,46.8287,848638.0
2018-12-12 13:00:00,57.86,57.92,57.85,57.88,740316.0,46.8287,46.8772,46.8206,46.8448,740316.0
2018-12-12 13:30:00,57.88,57.88,57.74,57.79,837538.0,46.8448,46.8448,46.7315,46.772,837538.0
2018-12-12 14:00:00,57.78,57.79,57.61,57.63,1038785.0,46.7639,46.772,46.6263,46.6425,1038785.0
2018-12-12 14:30:00,57.63,57.65,57.52,57.64,1716461.0,46.6425,46.6587,46.5535,46.6506,1716461.0
2018-12-12 15:00:00,57.63,57.71,57.6,57.64,1565097.0,46.6425,46.7073,46.6182,46.6506,1565097.0
2018-12-12 15:30:00,57.63,57.74,57.54,57.55,2473966.0,46.6425,46.7315,46.5697,46.5778,2473966.0
2018-12-13 09:30:00,57.65,57.69,57.5,57.53,1838907.0,46.6587,46.6911,46.5373,46.5616,1838907.0
2018-12-13 10:00:00,57.53,57.76,57.53,57.57,1208015.0,46.5616,46.7477,46.5616,46.5939,1208015.0
2018-12-13 10:30:00,57.57,57.62,57.42,57.5,1637482.0,46.5939,46.6344,46.4725,46.5373,1637482.0
2018-12-13 11:00:00,57.5,57.56,57.42,57.47,1160838.0,46.5373,46.5859,46.4725,46.513,1160838.0
2018-12-13 11:30:00,57.46,57.6,57.42,57.43,1010788.0,46.5049,46.6182,46.4725,46.4806,1010788.0
2018-12-13 12:00:00,57.42,57.47,57.35,57.37,1326466.0,46.4725,46.513,46.4159,46.4321,1326466.0
2018-12-13 12:30:00,57.38,57.49,57.36,57.44,1387851.0,46.4402,46.5292,46.424,46.4887,1387851.0
2018-12-13 13:00:00,57.43,57.5,57.36,57.48,740762.0,46.4806,46.5373,46.424,46.5211,740762.0
2018-12-13 13:30:00,57.47,57.57,57.41,57.43,816341.0,46.513,46.5939,46.4645,46.4806,816341.0
2018-12-13 14:00:00,57.44,57.46,57.35,57.42,1679758.0,46.4887,46.5049,46.4159,46.4725,1679758.0
2018-12-13 14:30:00,57.42,57.49,57.36,57.47,934137.0,46.4725,46.5292,46.424,46.513,934137.0
2018-12-13 15:00:00,57.47,57.52,57.4,57.46,1298157.0,46.513,46.5535,46.4564,46.5049,1298157.0
2018-12-13 15:30:00,57.46,57.57,57.4,57.43,3272291.0,46.5049,46.5939,46.4564,46.4806,3272291.0
2018-12-14 09:30:00,56.81,56.97,56.73,56.96,1496742.0,45.9788,46.1083,45.9141,46.1002,1496742.0
2018-12-14 10:00:00,56.95,57.02,56.85,56.87,1145674.0,46.0922,46.1488,46.0112,46.0274,1145674.0
2018-12-14 10:30:00,56.87,56.97,56.79,56.93,1498588.0,46.0274,46.1083,45.9627,46.076,1498588.0
2018-12-14 11:00:00,56.93,57.01,56.82,56.83,1464308.0,46.076,46.1407,45.9869,45.995,1464308.0
2018-12-14 11:30:00,56.83,56.93,56.74,56.76,1424590.0,45.995,46.076,45.9222,45.9384,1424590.0
2018-12-14 12:00:00,56.77,56.87,56.76,56.86,983105.0,45.9465,46.0274,45.9384,46.0193,983105.0
2018-12-14 12:30:00,56.86,56.92,56.83,56.84,770725.0,46.0193,46.0679,45.995,46.0031,770725.0
2018-12-14 13:00:00,56.84,56.92,56.79,56.82,1392059.0,46.0031,46.0679,45.9627,45.9869,1392059.0
2018-12-14 13:30:00,56.82,56.84,56.75,56.79,1060148.0,45.9869,46.0031,45.9303,45.9627,1060148.0
2018-12-14 14:00:00,56.79,56.85,56.77,56.83,1903887.0,45.9627,46.0112,45.9465,45.995,1903887.0
2018-12-14 14:30:00,56.83,56.83,56.7,56.78,1720624.0,45.995,45.995,45.8898,45.9546,1720624.0
2018-12-14 15:00:00,56.78,56.84,56.75,56.78,1853452.0,45.9546,46.0031,45.9303,45.9546,1853452.0
2018-12-14 15:30:00,56.78,56.79,56.64,56.65,3618550.0,45.9546,45.9627,45.8413,45.8494,3618550.0
2018-12-17 09:30:00,56.67,56.68,56.41,56.49,1980709.0,45.8655,45.8736,45.6551,45.7199,1980709.0
2018-12-17 10:00:00,56.48,56.55,56.4,56.49,1503597.0,45.7118,45.7684,45.647,45.7199,1503597.0
2018-12-17 10:30:00,56.49,56.56,56.37,56.52,2246044.0,45.7199,45.7765,45.6227,45.7441,2246044.0
2018-12-17 11:00:00,56.52,56.68,56.5,56.59,2204554.0,45.7441,45.8736,45.7279,45.8008,2204554.0
2018-12-17 11:30:00,56.59,56.61,56.47,56.6,995287.0,45.8008,45.817,45.7037,45.8089,995287.0
2018-12-17 12:00:00,56.6,56.65,56.54,56.57,1751948.0,45.8089,45.8494,45.7603,45.7846,1751948.0
2018-12-17 12:30:00,56.56,56.56,56.32,56.33,2921504.0,45.7765,45.7765,45.5823,45.5904,2921504.0
2018-12-17 13:00:00,56.33,56.41,56.3,56.35,1917276.0,45.5904,45.6551,45.5661,45.6065,1917276.0
2018-12-17 13:30:00,56.35,56.4,56.23,56.24,1626637.0,45.6065,45.647,45.5094,45.5175,1626637.0
2018-12-17 14:00:00,56.24,56.31,56.18,56.22,2300513.0,45.5175,45.5742,45.469,45.5013,2300513.0
2018-12-17 14:30:00,56.22,56.3,56.15,56.19,2250747.0,45.5013,45.5661,45.4447,45.4771,2250747.0
2018-12-17 15:00:00,56.19,56.23,56.06,56.09,3074764.0,45.4771,45.5094,45.3718,45.3961,3074764.0
2018-12-17 15:30:00,56.09,56.19,55.96,56.19,4537780.0,45.3961,45.4771,45.2909,45.4771,4537780.0
2018-12-18 09:30:00,55.75,55.9,55.67,55.88,3812471.0,45.7323,45.8554,45.6667,45.8389,3812471.0
2018-12-18 10:00:00,55.88,55.9,55.7,55.75,1996198.0,45.8389,45.8554,45.6913,45.7323,1996198.0
2018-12-18 10:30:00,55.75,55.81,55.6,55.61,2334234.0,45.7323,45.7815,45.6093,45.6175,2334234.0
2018-12-18 11:00:00,55.61,55.65,55.53,55.56,2637506.0,45.6175,45.6503,45.5518,45.5764,2637506.0
2018-12-18 11:30:00,55.56,55.62,55.51,55.52,3337173.0,45.5764,45.6257,45.5354,45.5436,3337173.0
2018-12-18 12:00:00,55.52,55.73,55.52,55.66,1612992.0,45.5436,45.7159,45.5436,45.6585,1612992.0
2018-12-18 12:30:00,55.67,55.76,55.65,55.71,1719363.0,45.6667,45.7405,45.6503,45.6995,1719363.0
2018-12-18 13:00:00,55.71,55.72,55.62,55.64,987928.0,45.6995,45.7077,45.6257,45.6421,987928.0
2018-12-18 13:30:00,55.63,55.67,55.55,55.57,933210.0,45.6339,45.6667,45.5682,45.5847,933210.0
2018-12-18 14:00:00,55.57,55.69,55.56,55.61,2222103.0,45.5847,45.6831,45.5764,45.6175,2222103.0
2018-12-18 14:30:00,55.62,55.62,55.36,55.37,3365599.0,45.6257,45.6257,45.4124,45.4206,3365599.0
2018-12-18 15:00:00,55.37,55.46,55.34,55.4,2689098.0,45.4206,45.4944,45.396,45.4452,2689098.0
2018-12-18 15:30:00,55.4,55.63,55.39,55.49,4212000.0,45.4452,45.6339,45.437,45.519,4212000.0
2018-12-19 09:30:00,55.73,55.94,55.68,55.85,1496163.0,45.7159,45.8882,45.6749,45.8143,1496163.0
2018-12-19 10:00:00,55.85,55.96,55.84,55.92,1274572.0,45.8143,45.9046,45.8061,45.8718,1274572.0
2018-12-19 10:30:00,55.92,55.96,55.81,55.84,748698.0,45.8718,45.9046,45.7815,45.8061,748698.0
2018-12-19 11:00:00,55.84,55.93,55.79,55.92,965836.0,45.8061,45.88,45.7651,45.8718,965836.0
2018-12-19 11:30:00,55.92,55.98,55.82,55.97,1425541.0,45.8718,45.921,45.7897,45.9128,1425541.0
2018-12-19 12:00:00,55.98,56.05,55.97,56.02,1649008.0,45.921,45.9784,45.9128,45.9538,1649008.0
2018-12-19 12:30:00,56.03,56.08,55.97,55.97,1316239.0,45.962,46.003,45.9128,45.9128,1316239.0
2018-12-19 13:00:00,55.96,55.99,55.9,55.93,1695456.0,45.9046,45.9292,45.8554,45.88,1695456.0
2018-12-19 13:30:00,55.93,56.1,55.89,56.1,2666601.0,45.88,46.0194,45.8472,46.0194,2666601.0
2018-12-19 14:00:00,56.13,56.13,55.43,55.72,4088447.0,46.044,46.044,45.4698,45.7077,4088447.0
2018-12-19 14:30:00,55.72,55.8,55.01,55.11,4678564.0,45.7077,45.7733,45.1253,45.2073,4678564.0
2018-12-19 15:00:00,55.11,55.14,54.72,54.86,4588372.0,45.2073,45.2319,44.8874,45.0022,4588372.0
2018-12-19 15:30:00,54.86,55.03,54.8,54.93,4578263.0,45.0022,45.1417,44.953,45.0597,4578263.0
2018-12-20 09:30:00,55.02,55.09,54.92,55.07,2373684.0,45.1335,45.1909,45.0514,45.1745,2373684.0
2018-12-20 10:00:00,55.07,55.15,54.99,55.01,2274875.0,45.1745,45.2401,45.1089,45.1253,2274875.0
2018-12-20 10:30:00,55.0,55.07,54.86,54.97,1829288.0,45.1171,45.1745,45.0022,45.0925,1829288.0
2018-12-20 11:00:00,54.96,54.98,54.75,54.8,2358632.0,45.0843,45.1007,44.912,44.953,2358632.0
2018-12-20 11:30:00,54.81,54.84,54.52,54.64,2799857.0,44.9612,44.9858,44.7233,44.8218,2799857.0
2018-12-20 12:00:00,54.65,54.9,54.6,54.89,1905409.0,44.83,45.035,44.7889,45.0268,1905409.0
2018-12-20 12:30:00,54.89,54.92,54.73,54.79,2700108.0,45.0268,45.0514,44.8956,44.9448,2700108.0
2018-12-20 13:00:00,54.8,54.81,54.67,54.76,2016934.0,44.953,44.9612,44.8464,44.9202,2016934.0
2018-12-20 13:30:00,54.76,54.79,54.62,54.65,4737061.0,44.9202,44.9448,44.8054,44.83,4737061.0
2018-12-20 14:00:00,54.65,54.68,54.47,54.66,5929381.0,44.83,44.8546,44.6823,44.8382,5929381.0
2018-12-20 14:30:00,54.66,54.9,54.62,54.73,4944389.0,44.8382,45.035,44.8054,44.8956,4944389.0
2018-12-20 15:00:00,54.72,54.88,54.59,54.76,5256265.0,44.8874,45.0186,44.7807,44.9202,5256265.0
2018-12-20 15:30:00,54.75,54.85,54.61,54.66,6809195.0,44.912,44.994,44.7972,44.8382,6809195.0
2018-12-21 09:30:00,54.27,54.36,54.22,54.3,2667005.0,44.5182,44.5921,44.4772,44.5429,2667005.0
2018-12-21 10:00:00,54.29,54.58,54.18,54.47,4283436.0,44.5347,44.7725,44.4444,44.6823,4283436.0
2018-12-21 10:30:00,54.47,54.5,54.28,54.3,1812909.0,44.6823,44.7069,44.5265,44.5429,1812909.0
2018-12-21 11:00:00,54.31,54.4,54.13,54.39,2665163.0,44.5511,44.6249,44.4034,44.6167,2665163.0
2018-12-21 11:30:00,54.39,54.49,54.23,54.25,4050555.0,44.6167,44.6987,44.4854,44.5018,4050555.0
2018-12-21 12:00:00,54.25,54.28,53.94,53.96,2069656.0,44.5018,44.5265,44.2475,44.264,2069656.0
2018-12-21 12:30:00,53.96,54.13,53.85,53.97,2294046.0,44.264,44.4034,44.1737,44.2722,2294046.0
2018-12-21 13:00:00,53.97,54.05,53.87,54.02,1917195.0,44.2722,44.3378,44.1901,44.3132,1917195.0
2018-12-21 13:30:00,54.02,54.13,53.95,53.98,3002917.0,44.3132,44.4034,44.2557,44.2804,3002917.0
2018-12-21 14:00:00,53.98,54.02,53.88,53.94,1862559.0,44.2804,44.3132,44.1983,44.2475,1862559.0
2018-12-21 14:30:00,53.93,53.97,53.82,53.88,2598531.0,44.2393,44.2722,44.1491,44.1983,2598531.0
2018-12-21 15:00:00,53.88,53.96,53.68,53.69,2818677.0,44.1983,44.264,44.0343,44.0425,2818677.0
2018-12-21 15:30:00,53.69,53.77,53.6,53.68,4495444.0,44.0425,44.1081,43.9686,44.0343,4495444.0
2018-12-24 09:30:00,53.68,53.87,53.39,53.49,2658112.0,44.0343,44.1901,43.7964,43.8784,2658112.0
2018-12-24 10:00:00,53.49,53.64,53.34,53.61,1987303.0,43.8784,44.0015,43.7554,43.9768,1987303.0
2018-12-24 10:30:00,53.61,53.9,53.61,53.69,1703408.0,43.9768,44.2147,43.9768,44.0425,1703408.0
2018-12-24 11:00:00,53.7,53.76,53.42,53.44,1720722.0,44.0507,44.0999,43.821,43.8374,1720722.0
2018-12-24 11:30:00,53.44,53.57,53.33,53.35,2275179.0,43.8374,43.944,43.7472,43.7636,2275179.0
2018-12-24 12:00:00,53.35,53.48,53.22,53.3,3363147.0,43.7636,43.8702,43.6569,43.7225,3363147.0
2018-12-24 12:30:00,53.3,53.37,53.02,53.05,2833118.0,43.7225,43.78,43.4929,43.5175,2833118.0
2018-12-26 09:30:00,53.45,53.5,53.13,53.14,1755562.0,43.8456,43.8866,43.5831,43.5913,1755562.0
2018-12-26 10:00:00,53.13,53.26,53.03,53.2,3079053.0,43.5831,43.6897,43.5011,43.6405,3079053.0
2018-12-26 10:30:00,53.2,53.23,52.97,53.0,1445918.0,43.6405,43.6651,43.4518,43.4765,1445918.0
2018-12-26 11:00:00,53.01,53.34,53.0,53.33,2519918.0,43.4847,43.7554,43.4765,43.7472,2519918.0
2018-12-26 11:30:00,53.33,53.58,53.3,53.58,1904717.0,43.7472,43.9522,43.7225,43.9522,1904717.0
2018-12-26 12:00:00,53.58,53.77,53.55,53.61,1502231.0,43.9522,44.1081,43.9276,43.9768,1502231.0
2018-12-26 12:30:00,53.61,53.8,53.57,53.77,1192193.0,43.9768,44.1327,43.944,44.1081,1192193.0
2018-12-26 13:00:00,53.77,53.79,53.58,53.67,3020560.0,44.1081,44.1245,43.9522,44.0261,3020560.0
2018-12-26 13:30:00,53.67,53.92,53.64,53.91,3909616.0,44.0261,44.2311,44.0015,44.2229,3909616.0
2018-12-26 14:00:00,53.91,53.96,53.83,53.89,1455881.0,44.2229,44.264,44.1573,44.2065,1455881.0
2018-12-26 14:30:00,53.88,53.97,53.85,53.97,2604782.0,44.1983,44.2722,44.1737,44.2722,2604782.0
2018-12-26 15:00:00,53.97,54.14,53.93,54.13,2621560.0,44.2722,44.4116,44.2393,44.4034,2621560.0
2018-12-26 15:30:00,54.13,54.41,54.11,54.35,4183436.0,44.4034,44.6331,44.387,44.5839,4183436.0
2018-12-27 09:30:00,53.74,53.9,53.6,53.74,2049337.0,44.0835,44.2147,43.9686,44.0835,2049337.0
2018-12-27 10:00:00,53.73,53.79,53.5,53.51,1680794.0,44.0753,44.1245,43.8866,43.8948,1680794.0
2018-12-27 10:30:00,53.51,53.65,53.39,53.4,1386854.0,43.8948,44.0097,43.7964,43.8046,1386854.0
2018-12-27 11:00:00,53.39,53.73,53.33,53.7,2105311.0,43.7964,44.0753,43.7472,44.0507,2105311.0
2018-12-27 11:30:00,53.7,53.85,53.57,53.69,1445605.0,44.0507,44.1737,43.944,44.0425,1445605.0
2018-12-27 12:00:00,53.68,53.72,53.51,53.56,2437259.0,44.0343,44.0671,43.8948,43.9358,2437259.0
2018-12-27 12:30:00,53.55,53.66,53.53,53.66,2016241.0,43.9276,44.0179,43.9112,44.0179,2016241.0
2018-12-27 13:00:00,53.65,53.7,53.6,53.63,1287699.0,44.0097,44.0507,43.9686,43.9932,1287699.0
2018-12-27 13:30:00,53.62,53.67,53.48,53.52,1910263.0,43.985,44.0261,43.8702,43.903,1910263.0
2018-12-27 14:00:00,53.51,53.56,53.43,53.53,2892119.0,43.8948,43.9358,43.8292,43.9112,2892119.0
2018-12-27 14:30:00,53.52,53.8,53.48,53.8,1995964.0,43.903,44.1327,43.8702,44.1327,1995964.0
2018-12-27 15:00:00,53.81,54.07,53.69,54.05,3548343.0,44.1409,44.3542,44.0425,44.3378,3548343.0
2018-12-27 15:30:00,54.05,54.49,53.98,54.49,5932466.0,44.3378,44.6987,44.2804,44.6987,5932466.0
2018-12-28 09:30:00,55.0,55.07,54.89,55.03,2098027.0,45.1171,45.1745,45.0268,45.1417,2098027.0
2018-12-28 10:00:00,55.03,55.05,54.77,54.79,1567586.0,45.1417,45.1581,44.9284,44.9448,1567586.0
2018-12-28 10:30:00,54.79,54.83,54.69,54.72,1533371.0,44.9448,44.9776,44.8628,44.8874,1533371.0
2018-12-28 11:00:00,54.72,54.83,54.65,54.81,1696891.0,44.8874,44.9776,44.83,44.9612,1696891.0
2018-12-28 11:30:00,54.81,54.93,54.73,54.87,2038135.0,44.9612,45.0597,44.8956,45.0104,2038135.0
2018-12-28 12:00:00,54.88,54.96,54.85,54.9,1737494.0,45.0186,45.0843,44.994,45.035,1737494.0
2018-12-28 12:30:00,54.9,54.95,54.83,54.85,1961757.0,45.035,45.0761,44.9776,44.994,1961757.0
2018-12-28 13:00:00,54.85,54.9,54.76,54.78,1457238.0,44.994,45.035,44.9202,44.9366,1457238.0
2018-12-28 13:30:00,54.78,54.86,54.71,54.83,1965052.0,44.9366,45.0022,44.8792,44.9776,1965052.0
2018-12-28 14:00:00,54.83,54.97,54.83,54.9,1847636.0,44.9776,45.0925,44.9776,45.035,1847636.0
2018-12-28 14:30:00,54.91,55.06,54.9,55.04,2937821.0,45.0432,45.1663,45.035,45.1499,2937821.0
2018-12-28 15:00:00,55.04,55.06,54.7,54.76,2896126.0,45.1499,45.1663,44.871,44.9202,2896126.0
2018-12-28 15:30:00,54.75,54.88,54.68,54.83,4915473.0,44.912,45.0186,44.8546,44.9776,4915473.0
2018-12-31 09:30:00,55.2,55.25,55.0,55.06,2123451.0,45.2811,45.3222,45.1171,45.1663,2123451.0
2018-12-31 10:00:00,55.07,55.14,55.01,55.05,2468946.0,45.1745,45.2319,45.1253,45.1581,2468946.0
2018-12-31 10:30:00,55.05,55.06,54.86,54.9,1806243.0,45.1581,45.1663,45.0022,45.035,1806243.0
2018-12-31 11:00:00,54.9,54.96,54.8,54.96,3161143.0,45.035,45.0843,44.953,45.0843,3161143.0
2018-12-31 11:30:00,54.95,54.96,54.79,54.94,1342725.0,45.0761,45.0843,44.9448,45.0679,1342725.0
2018-12-31 12:00:00,54.95,54.98,54.88,54.94,2276618.0,45.0761,45.1007,45.0186,45.0679,2276618.0
2018-12-31 12:30:00,54.93,55.01,54.92,54.98,2126555.0,45.0597,45.1253,45.0514,45.1007,2126555.0
2018-12-31 13:00:00,54.99,55.08,54.99,55.05,1298160.0,45.1089,45.1827,45.1089,45.1581,1298160.0
2018-12-31 13:30:00,55.05,55.06,54.9,54.91,1727615.0,45.1581,45.1663,45.035,45.0432,1727615.0
2018-12-31 14:00:00,54.92,54.98,54.82,54.83,3115658.0,45.0514,45.1007,44.9694,44.9776,3115658.0
2018-12-31 14:30:00,54.82,54.95,54.76,54.87,1650049.0,44.9694,45.0761,44.9202,45.0104,1650049.0
2018-12-31 15:00:00,54.87,54.97,54.84,54.9,3305445.0,45.0104,45.0925,44.9858,45.035,3305445.0
2018-12-31 15:30:00,54.89,54.99,54.84,54.96,5701597.0,45.0268,45.1089,44.9858,45.0843,5701597.0
2019-01-02 09:30:00,54.26,54.49,54.2,54.46,785250.0,44.51,44.6987,44.4608,44.6741,785250.0
2019-01-02 10:00:00,54.46,54.62,54.4,54.48,945251.0,44.6741,44.8054,44.6249,44.6905,945251.0
2019-01-02 10:30:00,54.49,54.71,54.45,54.65,865548.0,44.6987,44.8792,44.6659,44.83,865548.0
2019-01-02 11:00:00,54.66,54.84,54.61,54.64,1024453.0,44.8382,44.9858,44.7972,44.8218,1024453.0
2019-01-02 11:30:00,54.64,54.76,54.61,54.63,842957.0,44.8218,44.9202,44.7972,44.8136,842957.0
2019-01-02 12:00:00,54.63,54.68,54.55,54.64,912277.0,44.8136,44.8546,44.7479,44.8218,912277.0
2019-01-02 12:30:00,54.63,54.77,54.62,54.72,464200.0,44.8136,44.9284,44.8054,44.8874,464200.0
2019-01-02 13:00:00,54.73,54.84,54.73,54.8,783197.0,44.8956,44.9858,44.8956,44.953,783197.0
2019-01-02 13:30:00,54.81,54.84,54.72,54.82,1978395.0,44.9612,44.9858,44.8874,44.9694,1978395.0
2019-01-02 14:00:00,54.82,54.82,54.65,54.76,750165.0,44.9694,44.9694,44.83,44.9202,750165.0
2019-01-02 14:30:00,54.76,54.83,54.7,54.72,633400.0,44.9202,44.9776,44.871,44.8874,633400.0
2019-01-02 15:00:00,54.72,54.75,54.61,54.67,798309.0,44.8874,44.912,44.7972,44.8464,798309.0
2019-01-02 15:30:00,54.67,54.85,54.6,54.83,2001779.0,44.8464,44.994,44.7889,44.9776,2001779.0
2019-01-03 09:30:00,54.66,54.73,54.54,54.63,1085682.0,44.8382,44.8956,44.7397,44.8136,1085682.0
2019-01-03 10:00:00,54.62,54.63,54.38,54.4,1237462.0,44.8054,44.8136,44.6085,44.6249,1237462.0
2019-01-03 10:30:00,54.39,54.42,54.25,54.41,493667.0,44.6167,44.6413,44.5018,44.6331,493667.0
2019-01-03 11:00:00,54.41,54.6,54.38,54.48,1068613.0,44.6331,44.7889,44.6085,44.6905,1068613.0
2019-01-03 11:30:00,54.48,54.72,54.43,54.64,799074.0,44.6905,44.8874,44.6495,44.8218,799074.0
2019-01-03 12:00:00,54.62,54.66,54.53,54.6,1145408.0,44.8054,44.8382,44.7315,44.7889,1145408.0
2019-01-03 12:30:00,54.6,54.71,54.55,54.66,533389.0,44.7889,44.8792,44.7479,44.8382,533389.0
2019-01-03 13:00:00,54.65,54.66,54.42,54.49,981206.0,44.83,44.8382,44.6413,44.6987,981206.0
2019-01-03 13:30:00,54.49,54.59,54.42,54.45,495300.0,44.6987,44.7807,44.6413,44.6659,495300.0
2019-01-03 14:00:00,54.44,54.57,54.41,54.56,692215.0,44.6577,44.7643,44.6331,44.7561,692215.0
2019-01-03 14:30:00,54.57,54.61,54.37,54.39,686663.0,44.7643,44.7972,44.6003,44.6167,686663.0
2019-01-03 15:00:00,54.39,54.48,54.36,54.44,778345.0,44.6167,44.6905,44.5921,44.6577,778345.0
2019-01-03 15:30:00,54.43,54.52,54.38,54.4,2149402.0,44.6495,44.7233,44.6085,44.6249,2149402.0
2019-01-04 09:30:00,55.28,55.4,55.16,55.4,920282.0,45.3468,45.4452,45.2483,45.4452,920282.0
2019-01-04 10:00:00,55.4,55.78,55.28,55.78,1072273.0,45.4452,45.7569,45.3468,45.7569,1072273.0
2019-01-04 10:30:00,55.78,55.97,55.71,55.96,840982.0,45.7569,45.9128,45.6995,45.9046,840982.0
2019-01-04 11:00:00,55.96,56.1,55.87,55.91,714552.0,45.9046,46.0194,45.8307,45.8636,714552.0
2019-01-04 11:30:00,55.91,56.08,55.84,56.05,526667.0,45.8636,46.003,45.8061,45.9784,526667.0
2019-01-04 12:00:00,56.05,56.1,55.96,56.06,369776.0,45.9784,46.0194,45.9046,45.9866,369776.0
2019-01-04 12:30:00,56.06,56.18,56.04,56.16,370270.0,45.9866,46.085,45.9702,46.0686,370270.0
2019-01-04 13:00:00,56.17,56.23,56.16,56.19,425851.0,46.0768,46.1261,46.0686,46.0932,425851.0
2019-01-04 13:30:00,56.2,56.22,56.11,56.16,304916.0,46.1014,46.1179,46.0276,46.0686,304916.0
2019-01-04 14:00:00,56.17,56.2,56.05,56.18,1337634.0,46.0768,46.1014,45.9784,46.085,1337634.0
2019-01-04 14:30:00,56.19,56.21,56.06,56.07,827822.0,46.0932,46.1096,45.9866,45.9948,827822.0
2019-01-04 15:00:00,56.07,56.15,56.04,56.07,747229.0,45.9948,46.0604,45.9702,45.9948,747229.0
2019-01-04 15:30:00,56.06,56.15,56.05,56.1,907187.0,45.9866,46.0604,45.9784,46.0194,907187.0
2019-01-07 09:30:00,56.12,56.19,56.03,56.17,1096498.0,46.0358,46.0932,45.962,46.0768,1096498.0
2019-01-07 10:00:00,56.18,56.24,56.04,56.08,535208.0,46.085,46.1343,45.9702,46.003,535208.0
2019-01-07 10:30:00,56.08,56.26,56.08,56.22,566261.0,46.003,46.1507,46.003,46.1179,566261.0
2019-01-07 11:00:00,56.22,56.28,56.19,56.25,714906.0,46.1179,46.1671,46.0932,46.1425,714906.0
2019-01-07 11:30:00,56.25,56.47,56.23,56.46,859403.0,46.1425,46.3229,46.1261,46.3147,859403.0
2019-01-07 12:00:00,56.46,56.48,56.39,56.46,410093.0,46.3147,46.3311,46.2573,46.3147,410093.0
2019-01-07 12:30:00,56.46,56.52,56.44,56.51,468115.0,46.3147,46.3639,46.2983,46.3557,468115.0
2019-01-07 13:00:00,56.5,56.59,56.5,56.53,1670601.0,46.3475,46.4214,46.3475,46.3721,1670601.0
2019-01-07 13:30:00,56.54,56.55,56.39,56.41,977744.0,46.3804,46.3886,46.2573,46.2737,977744.0
2019-01-07 14:00:00,56.41,56.48,56.38,56.44,699329.0,46.2737,46.3311,46.2491,46.2983,699329.0
2019-01-07 14:30:00,56.43,56.45,56.32,56.35,629910.0,46.2901,46.3065,46.1999,46.2245,629910.0
2019-01-07 15:00:00,56.35,56.47,56.35,56.45,441638.0,46.2245,46.3229,46.2245,46.3065,441638.0
2019-01-07 15:30:00,56.45,56.46,56.33,56.34,1247249.0,46.3065,46.3147,46.2081,46.2163,1247249.0
2019-01-08 09:30:00,56.89,56.92,56.75,56.77,1413033.0,46.6675,46.6921,46.5526,46.569,1413033.0
2019-01-08 10:00:00,56.77,56.84,56.64,56.72,769413.0,46.569,46.6264,46.4624,46.528,769413.0
2019-01-08 10:30:00,56.73,56.76,56.56,56.64,1159093.0,46.5362,46.5608,46.3968,46.4624,1159093.0
2019-01-08 11:00:00,56.64,56.76,56.64,56.66,1049887.0,46.4624,46.5608,46.4624,46.4788,1049887.0
2019-01-08 11:30:00,56.65,56.65,56.54,56.65,946877.0,46.4706,46.4706,46.3804,46.4706,946877.0
2019-01-08 12:00:00,56.65,56.71,56.61,56.68,386414.0,46.4706,46.5198,46.4378,46.4952,386414.0
2019-01-08 12:30:00,56.68,56.71,56.56,56.62,1584265.0,46.4952,46.5198,46.3968,46.446,1584265.0
2019-01-08 13:00:00,56.62,56.69,56.59,56.67,371398.0,46.446,46.5034,46.4214,46.487,371398.0
2019-01-08 13:30:00,56.68,56.78,56.63,56.72,1231827.0,46.4952,46.5772,46.4542,46.528,1231827.0
2019-01-08 14:00:00,56.73,56.8,56.71,56.73,1614566.0,46.5362,46.5936,46.5198,46.5362,1614566.0
2019-01-08 14:30:00,56.73,56.82,56.72,56.79,943900.0,46.5362,46.61,46.528,46.5854,943900.0
2019-01-08 15:00:00,56.79,56.8,56.72,56.78,651506.0,46.5854,46.5936,46.528,46.5772,651506.0
2019-01-08 15:30:00,56.78,56.82,56.74,56.75,861531.0,46.5772,46.61,46.5444,46.5526,861531.0
2019-01-09 09:30:00,57.29,57.44,57.18,57.39,1561148.0,46.9956,47.1186,46.9054,47.0776,1561148.0
2019-01-09 10:00:00,57.39,57.44,57.34,57.36,1964073.0,47.0776,47.1186,47.0366,47.053,1964073.0
2019-01-09 10:30:00,57.35,57.35,57.08,57.14,2672621.0,47.0448,47.0448,46.8233,46.8725,2672621.0
2019-01-09 11:00:00,57.14,57.29,57.12,57.26,860842.0,46.8725,46.9956,46.8561,46.971,860842.0
2019-01-09 11:30:00,57.27,57.32,57.17,57.3,1201187.0,46.9792,47.0202,46.8971,47.0038,1201187.0
2019-01-09 12:00:00,57.29,57.35,57.28,57.32,325394.0,46.9956,47.0448,46.9874,47.0202,325394.0
2019-01-09 12:30:00,57.33,57.41,57.32,57.4,772848.0,47.0284,47.094,47.0202,47.0858,772848.0
2019-01-09 13:00:00,57.41,57.42,57.33,57.39,644688.0,47.094,47.1022,47.0284,47.0776,644688.0
2019-01-09 13:30:00,57.39,57.41,57.35,57.36,432658.0,47.0776,47.094,47.0448,47.053,432658.0
2019-01-09 14:00:00,57.37,57.49,57.27,57.34,472906.0,47.0612,47.1596,46.9792,47.0366,472906.0
2019-01-09 14:30:00,57.34,57.44,57.29,57.4,570752.0,47.0366,47.1186,46.9956,47.0858,570752.0
2019-01-09 15:00:00,57.4,57.43,57.36,57.37,621042.0,47.0858,47.1104,47.053,47.0612,621042.0
2019-01-09 15:30:00,57.37,57.4,57.27,57.37,918796.0,47.0612,47.0858,46.9792,47.0612,918796.0
2019-01-10 09:30:00,57.13,57.2,57.11,57.19,762801.0,46.8643,46.9218,46.8479,46.9136,762801.0
2019-01-10 10:00:00,57.18,57.29,57.15,57.28,750139.0,46.9054,46.9956,46.8807,46.9874,750139.0
2019-01-10 10:30:00,57.28,57.4,57.26,57.39,347623.0,46.9874,47.0858,46.971,47.0776,347623.0
2019-01-10 11:00:00,57.4,57.46,57.32,57.32,328314.0,47.0858,47.135,47.0202,47.0202,328314.0
2019-01-10 11:30:00,57.33,57.49,57.33,57.45,1247130.0,47.0284,47.1596,47.0284,47.1268,1247130.0
2019-01-10 12:00:00,57.45,57.49,57.35,57.44,575116.0,47.1268,47.1596,47.0448,47.1186,575116.0
2019-01-10 12:30:00,57.44,57.55,57.38,57.46,545273.0,47.1186,47.2089,47.0694,47.135,545273.0
2019-01-10 13:00:00,57.46,57.46,57.24,57.29,355844.0,47.135,47.135,46.9546,46.9956,355844.0
2019-01-10 13:30:00,57.28,57.36,57.22,57.34,647228.0,46.9874,47.053,46.9382,47.0366,647228.0
2019-01-10 14:00:00,57.34,57.52,57.33,57.48,468096.0,47.0366,47.1843,47.0284,47.1514,468096.0
2019-01-10 14:30:00,57.48,57.51,57.44,57.47,748982.0,47.1514,47.1761,47.1186,47.1432,748982.0
2019-01-10 15:00:00,57.48,57.55,57.45,57.54,1261133.0,47.1514,47.2089,47.1268,47.2007,1261133.0
2019-01-10 15:30:00,57.54,57.6,57.52,57.56,1367881.0,47.2007,47.2499,47.1843,47.2171,1367881.0
2019-01-11 09:30:00,57.15,57.23,57.02,57.11,876257.0,46.8807,46.9464,46.7741,46.8479,876257.0
2019-01-11 10:00:00,57.1,57.22,57.08,57.11,754590.0,46.8397,46.9382,46.8233,46.8479,754590.0
2019-01-11 10:30:00,57.11,57.26,57.1,57.26,593446.0,46.8479,46.971,46.8397,46.971,593446.0
2019-01-11 11:00:00,57.25,57.27,57.14,57.18,1681193.0,46.9628,46.9792,46.8725,46.9054,1681193.0
2019-01-11 11:30:00,57.18,57.25,57.17,57.24,401648.0,46.9054,46.9628,46.8971,46.9546,401648.0
2019-01-11 12:00:00,57.24,57.28,57.21,57.26,1510197.0,46.9546,46.9874,46.93,46.971,1510197.0
2019-01-11 12:30:00,57.25,57.32,57.24,57.28,1052307.0,46.9628,47.0202,46.9546,46.9874,1052307.0
2019-01-11 13:00:00,57.27,57.27,57.14,57.17,792379.0,46.9792,46.9792,46.8725,46.8971,792379.0
2019-01-11 13:30:00,57.17,57.2,57.15,57.18,481705.0,46.8971,46.9218,46.8807,46.9054,481705.0
2019-01-11 14:00:00,57.18,57.2,57.13,57.16,296459.0,46.9054,46.9218,46.8643,46.8889,296459.0
2019-01-11 14:30:00,57.17,57.18,57.1,57.11,656777.0,46.8971,46.9054,46.8397,46.8479,656777.0
2019-01-11 15:00:00,57.1,57.16,57.08,57.09,488873.0,46.8397,46.8889,46.8233,46.8315,488873.0
2019-01-11 15:30:00,57.09,57.22,57.09,57.19,771866.0,46.8315,46.9382,46.8315,46.9136,771866.0
2019-01-14 09:30:00,56.77,56.92,56.72,56.87,592359.0,46.569,46.6921,46.528,46.6511,592359.0
2019-01-14 10:00:00,56.87,57.0,56.84,56.95,642731.0,46.6511,46.7577,46.6264,46.7167,642731.0
2019-01-14 10:30:00,56.93,57.09,56.88,57.0,389304.0,46.7003,46.8315,46.6593,46.7577,389304.0
2019-01-14 11:00:00,56.99,57.03,56.89,56.93,455278.0,46.7495,46.7823,46.6675,46.7003,455278.0
2019-01-14 11:30:00,56.92,56.99,56.9,56.95,1607526.0,46.6921,46.7495,46.6757,46.7167,1607526.0
2019-01-14 12:00:00,56.94,57.05,56.91,57.04,2385384.0,46.7085,46.7987,46.6839,46.7905,2385384.0
2019-01-14 12:30:00,57.04,57.04,56.98,56.99,464157.0,46.7905,46.7905,46.7413,46.7495,464157.0
2019-01-14 13:00:00,56.99,57.04,56.96,57.0,2127112.0,46.7495,46.7905,46.7249,46.7577,2127112.0
2019-01-14 13:30:00,57.01,57.04,56.99,57.0,483422.0,46.7659,46.7905,46.7495,46.7577,483422.0
2019-01-14 14:00:00,56.99,57.01,56.92,56.94,1067806.0,46.7495,46.7659,46.6921,46.7085,1067806.0
2019-01-14 14:30:00,56.93,57.0,56.92,56.97,654896.0,46.7003,46.7577,46.6921,46.7331,654896.0
2019-01-14 15:00:00,56.96,56.99,56.92,56.92,669899.0,46.7249,46.7495,46.6921,46.6921,669899.0
2019-01-14 15:30:00,56.92,56.95,56.84,56.9,904216.0,46.6921,46.7167,46.6264,46.6757,904216.0
2019-01-15 09:30:00,57.04,57.21,57.01,57.19,564019.0,46.7905,46.93,46.7659,46.9136,564019.0
2019-01-15 10:00:00,57.2,57.28,57.03,57.1,464825.0,46.9218,46.9874,46.7823,46.8397,464825.0
2019-01-15 10:30:00,57.11,57.25,57.07,57.23,557086.0,46.8479,46.9628,46.8151,46.9464,557086.0
2019-01-15 11:00:00,57.24,57.26,57.03,57.05,447784.0,46.9546,46.971,46.7823,46.7987,447784.0
2019-01-15 11:30:00,57.05,57.15,57.01,57.15,565459.0,46.7987,46.8807,46.7659,46.8807,565459.0
2019-01-15 12:00:00,57.15,57.2,57.12,57.15,402349.0,46.8807,46.9218,46.8561,46.8807,402349.0
2019-01-15 12:30:00,57.15,57.15,57.05,57.05,338572.0,46.8807,46.8807,46.7987,46.7987,338572.0
2019-01-15 13:00:00,57.05,57.08,57.03,57.06,212227.0,46.7987,46.8233,46.7823,46.8069,212227.0
2019-01-15 13:30:00,57.06,57.09,57.04,57.07,580823.0,46.8069,46.8315,46.7905,46.8151,580823.0
2019-01-15 14:00:00,57.07,57.11,56.98,56.98,557620.0,46.8151,46.8479,46.7413,46.7413,557620.0
2019-01-15 14:30:00,56.98,57.1,56.85,57.09,750686.0,46.7413,46.8397,46.6346,46.8315,750686.0
2019-01-15 15:00:00,57.09,57.2,57.08,57.13,1057504.0,46.8315,46.9218,46.8233,46.8643,1057504.0
2019-01-15 15:30:00,57.13,57.2,57.07,57.2,1674026.0,46.8643,46.9218,46.8151,46.9218,1674026.0
2019-01-16 09:30:00,57.28,57.37,57.21,57.33,967045.0,46.9874,47.0612,46.93,47.0284,967045.0
2019-01-16 10:00:00,57.33,57.39,57.3,57.31,1689652.0,47.0284,47.0776,47.0038,47.012,1689652.0
2019-01-16 10:30:00,57.31,57.33,57.24,57.3,2090334.0,47.012,47.0284,46.9546,47.0038,2090334.0
2019-01-16 11:00:00,57.3,57.33,57.22,57.29,2701635.0,47.0038,47.0284,46.9382,46.9956,2701635.0
2019-01-16 11:30:00,57.28,57.37,57.22,57.24,3555669.0,46.9874,47.0612,46.9382,46.9546,3555669.0
2019-01-16 12:00:00,57.24,57.29,57.2,57.24,18603051.0,46.9546,46.9956,46.9218,46.9546,18603051.0
2019-01-16 12:30:00,57.24,57.25,57.17,57.22,679312.0,46.9546,46.9628,46.8971,46.9382,679312.0
2019-01-16 13:00:00,57.22,57.26,57.2,57.25,496998.0,46.9382,46.971,46.9218,46.9628,496998.0
2019-01-16 13:30:00,57.25,57.3,57.24,57.3,750291.0,46.9628,47.0038,46.9546,47.0038,750291.0
2019-01-16 14:00:00,57.3,57.35,57.28,57.33,1120048.0,47.0038,47.0448,46.9874,47.0284,1120048.0
2019-01-16 14:30:00,57.34,57.38,57.3,57.31,835162.0,47.0366,47.0694,47.0038,47.012,835162.0
2019-01-16 15:00:00,57.32,57.37,57.3,57.34,748331.0,47.0202,47.0612,47.0038,47.0366,748331.0
2019-01-16 15:30:00,57.33,57.34,57.26,57.3,2789090.0,47.0284,47.0366,46.971,47.0038,2789090.0
2019-01-17 09:30:00,56.96,57.17,56.96,57.13,479162.0,46.7249,46.8971,46.7249,46.8643,479162.0
2019-01-17 10:00:00,57.14,57.2,57.08,57.2,543393.0,46.8725,46.9218,46.8233,46.9218,543393.0
2019-01-17 10:30:00,57.2,57.21,57.09,57.19,365915.0,46.9218,46.93,46.8315,46.9136,365915.0
2019-01-17 11:00:00,57.19,57.26,57.17,57.2,1191794.0,46.9136,46.971,46.8971,46.9218,1191794.0
2019-01-17 11:30:00,57.2,57.25,57.18,57.21,606136.0,46.9218,46.9628,46.9054,46.93,606136.0
2019-01-17 12:00:00,57.21,57.28,57.2,57.24,489007.0,46.93,46.9874,46.9218,46.9546,489007.0
2019-01-17 12:30:00,57.25,57.27,57.18,57.2,756979.0,46.9628,46.9792,46.9054,46.9218,756979.0
2019-01-17 13:00:00,57.2,57.3,57.19,57.29,637938.0,46.9218,47.0038,46.9136,46.9956,637938.0
2019-01-17 13:30:00,57.29,57.31,57.25,57.28,625272.0,46.9956,47.012,46.9628,46.9874,625272.0
2019-01-17 14:00:00,57.29,57.31,57.26,57.27,1637862.0,46.9956,47.012,46.971,46.9792,1637862.0
2019-01-17 14:30:00,57.27,57.65,57.25,57.44,1590231.0,46.9792,47.2909,46.9628,47.1186,1590231.0
2019-01-17 15:00:00,57.45,57.47,57.36,57.47,615978.0,47.1268,47.1432,47.053,47.1432,615978.0
2019-01-17 15:30:00,57.47,57.52,57.38,57.51,1607338.0,47.1432,47.1843,47.0694,47.1761,1607338.0
2019-01-18 09:30:00,58.07,58.13,57.91,57.96,1206026.0,47.6354,47.6846,47.5042,47.5452,1206026.0
2019-01-18 10:00:00,57.95,58.09,57.89,57.96,1013735.0,47.537,47.6518,47.4878,47.5452,1013735.0
2019-01-18 10:30:00,57.96,58.12,57.95,58.11,1190347.0,47.5452,47.6764,47.537,47.6682,1190347.0
2019-01-18 11:00:00,58.1,58.14,57.98,58.07,931639.0,47.66,47.6928,47.5616,47.6354,931639.0
2019-01-18 11:30:00,58.07,58.14,58.03,58.13,815564.0,47.6354,47.6928,47.6026,47.6846,815564.0
2019-01-18 12:00:00,58.14,58.17,58.08,58.16,808127.0,47.6928,47.7175,47.6436,47.7093,808127.0
2019-01-18 12:30:00,58.15,58.18,58.1,58.14,2318928.0,47.7011,47.7257,47.66,47.6928,2318928.0
2019-01-18 13:00:00,58.14,58.17,58.09,58.11,815198.0,47.6928,47.7175,47.6518,47.6682,815198.0
2019-01-18 13:30:00,58.11,58.17,58.09,58.16,575513.0,47.6682,47.7175,47.6518,47.7093,575513.0
2019-01-18 14:00:00,58.17,58.18,58.11,58.13,1349087.0,47.7175,47.7257,47.6682,47.6846,1349087.0
2019-01-18 14:30:00,58.12,58.14,58.08,58.12,606280.0,47.6764,47.6928,47.6436,47.6764,606280.0
2019-01-18 15:00:00,58.12,58.14,58.09,58.13,672564.0,47.6764,47.6928,47.6518,47.6846,672564.0
2019-01-18 15:30:00,58.14,58.18,58.08,58.12,980108.0,47.6928,47.7257,47.6436,47.6764,980108.0
2019-01-22 09:30:00,57.55,57.59,57.46,57.54,817452.0,47.2089,47.2417,47.135,47.2007,817452.0
2019-01-22 10:00:00,57.53,57.53,57.4,57.5,741706.0,47.1925,47.1925,47.0858,47.1679,741706.0
2019-01-22 10:30:00,57.5,57.57,57.48,57.5,628625.0,47.1679,47.2253,47.1514,47.1679,628625.0
2019-01-22 11:00:00,57.5,57.59,57.48,57.56,726053.0,47.1679,47.2417,47.1514,47.2171,726053.0
2019-01-22 11:30:00,57.56,57.6,57.44,57.45,2331262.0,47.2171,47.2499,47.1186,47.1268,2331262.0
2019-01-22 12:00:00,57.45,57.52,57.43,57.46,942812.0,47.1268,47.1843,47.1104,47.135,942812.0
2019-01-22 12:30:00,57.45,57.48,57.43,57.44,541481.0,47.1268,47.1514,47.1104,47.1186,541481.0
2019-01-22 13:00:00,57.44,57.44,57.25,57.33,1960563.0,47.1186,47.1186,46.9628,47.0284,1960563.0
2019-01-22 13:30:00,57.32,57.38,57.3,57.34,920411.0,47.0202,47.0694,47.0038,47.0366,920411.0
2019-01-22 14:00:00,57.34,57.36,57.26,57.26,972617.0,47.0366,47.053,46.971,46.971,972617.0
2019-01-22 14:30:00,57.27,57.29,57.17,57.22,3016339.0,46.9792,46.9956,46.8971,46.9382,3016339.0
2019-01-22 15:00:00,57.21,57.29,57.15,57.28,1085983.0,46.93,46.9956,46.8807,46.9874,1085983.0
2019-01-22 15:30:00,57.28,57.36,57.19,57.28,1535839.0,46.9874,47.053,46.9136,46.9874,1535839.0
2019-01-23 09:30:00,57.68,57.75,57.67,57.69,511069.0,47.3155,47.3729,47.3073,47.3237,511069.0
2019-01-23 10:00:00,57.69,57.77,57.6,57.61,282320.0,47.3237,47.3893,47.2499,47.2581,282320.0
2019-01-23 10:30:00,57.61,57.65,57.5,57.51,456219.0,47.2581,47.2909,47.1679,47.1761,456219.0
2019-01-23 11:00:00,57.52,57.62,57.47,57.51,629438.0,47.1843,47.2663,47.1432,47.1761,629438.0
2019-01-23 11:30:00,57.51,57.53,57.32,57.34,385167.0,47.1761,47.1925,47.0202,47.0366,385167.0
2019-01-23 12:00:00,57.35,57.4,57.28,57.37,3219663.0,47.0448,47.0858,46.9874,47.0612,3219663.0
2019-01-23 12:30:00,57.36,57.44,57.35,57.44,471928.0,47.053,47.1186,47.0448,47.1186,471928.0
2019-01-23 13:00:00,57.43,57.47,57.36,57.43,407138.0,47.1104,47.1432,47.053,47.1104,407138.0
2019-01-23 13:30:00,57.43,57.48,57.41,57.44,492619.0,47.1104,47.1514,47.094,47.1186,492619.0
2019-01-23 14:00:00,57.44,57.5,57.43,57.48,601864.0,47.1186,47.1679,47.1104,47.1514,601864.0
2019-01-23 14:30:00,57.48,57.5,57.39,57.44,646158.0,47.1514,47.1679,47.0776,47.1186,646158.0
2019-01-23 15:00:00,57.44,57.53,57.42,57.52,639210.0,47.1186,47.1925,47.1022,47.1843,639210.0
2019-01-23 15:30:00,57.52,57.52,57.45,57.51,969158.0,47.1843,47.1843,47.1268,47.1761,969158.0
2019-01-24 09:30:00,57.59,57.61,57.48,57.51,564334.0,47.2417,47.2581,47.1514,47.1761,564334.0
2019-01-24 10:00:00,57.51,57.67,57.48,57.66,1723033.0,47.1761,47.3073,47.1514,47.2991,1723033.0
2019-01-24 10:30:00,57.66,57.66,57.56,57.62,607408.0,47.2991,47.2991,47.2171,47.2663,607408.0
2019-01-24 11:00:00,57.61,57.65,57.55,57.62,596737.0,47.2581,47.2909,47.2089,47.2663,596737.0
2019-01-24 11:30:00,57.63,57.75,57.59,57.66,991974.0,47.2745,47.3729,47.2417,47.2991,991974.0
2019-01-24 12:00:00,57.65,57.65,57.53,57.53,216666.0,47.2909,47.2909,47.1925,47.1925,216666.0
2019-01-24 12:30:00,57.53,57.57,57.47,57.48,349009.0,47.1925,47.2253,47.1432,47.1514,349009.0
2019-01-24 13:00:00,57.49,57.5,57.4,57.45,357118.0,47.1596,47.1679,47.0858,47.1268,357118.0
2019-01-24 13:30:00,57.44,57.53,57.43,57.52,506680.0,47.1186,47.1925,47.1104,47.1843,506680.0
2019-01-24 14:00:00,57.52,57.54,57.49,57.54,391274.0,47.1843,47.2007,47.1596,47.2007,391274.0
2019-01-24 14:30:00,57.53,57.58,57.51,57.57,578526.0,47.1925,47.2335,47.1761,47.2253,578526.0
2019-01-24 15:00:00,57.56,57.62,57.54,57.6,295256.0,47.2171,47.2663,47.2007,47.2499,295256.0
2019-01-24 15:30:00,57.6,57.63,57.58,57.61,973911.0,47.2499,47.2745,47.2335,47.2581,973911.0
2019-01-25 09:30:00,58.12,58.24,58.11,58.18,542895.0,47.6764,47.7749,47.6682,47.7257,542895.0
2019-01-25 10:00:00,58.18,58.31,58.16,58.28,342210.0,47.7257,47.8323,47.7093,47.8077,342210.0
2019-01-25 10:30:00,58.29,58.35,58.25,58.33,456721.0,47.8159,47.8651,47.7831,47.8487,456721.0
2019-01-25 11:00:00,58.33,58.35,58.26,58.3,525815.0,47.8487,47.8651,47.7913,47.8241,525815.0
2019-01-25 11:30:00,58.29,58.32,58.25,58.3,326488.0,47.8159,47.8405,47.7831,47.8241,326488.0
2019-01-25 12:00:00,58.3,58.33,58.25,58.32,387394.0,47.8241,47.8487,47.7831,47.8405,387394.0
2019-01-25 12:30:00,58.32,58.33,58.19,58.25,344111.0,47.8405,47.8487,47.7339,47.7831,344111.0
2019-01-25 13:00:00,58.25,58.3,58.22,58.29,377031.0,47.7831,47.8241,47.7585,47.8159,377031.0
2019-01-25 13:30:00,58.28,58.3,58.24,58.27,387337.0,47.8077,47.8241,47.7749,47.7995,387337.0
2019-01-25 14:00:00,58.27,58.29,58.22,58.24,446329.0,47.7995,47.8159,47.7585,47.7749,446329.0
2019-01-25 14:30:00,58.23,58.28,58.22,58.27,836377.0,47.7667,47.8077,47.7585,47.7995,836377.0
2019-01-25 15:00:00,58.27,58.29,58.22,58.23,573929.0,47.7995,47.8159,47.7585,47.7667,573929.0
2019-01-25 15:30:00,58.22,58.26,58.19,58.25,1667647.0,47.7585,47.7913,47.7339,47.7831,1667647.0
2019-01-28 09:30:00,57.84,57.89,57.76,57.81,821295.0,47.4468,47.4878,47.3811,47.4221,821295.0
2019-01-28 10:00:00,57.81,57.89,57.77,57.88,532211.0,47.4221,47.4878,47.3893,47.4796,532211.0
2019-01-28 10:30:00,57.88,57.93,57.84,57.85,1269150.0,47.4796,47.5206,47.4468,47.455,1269150.0
2019-01-28 11:00:00,57.85,57.95,57.8,57.87,684208.0,47.455,47.537,47.4139,47.4714,684208.0
2019-01-28 11:30:00,57.87,57.91,57.74,57.74,1052094.0,47.4714,47.5042,47.3647,47.3647,1052094.0
2019-01-28 12:00:00,57.75,57.83,57.71,57.83,324042.0,47.3729,47.4386,47.3401,47.4386,324042.0
2019-01-28 12:30:00,57.83,57.86,57.8,57.82,464853.0,47.4386,47.4632,47.4139,47.4303,464853.0
2019-01-28 13:00:00,57.81,57.9,57.81,57.88,1843625.0,47.4221,47.496,47.4221,47.4796,1843625.0
2019-01-28 13:30:00,57.88,57.93,57.87,57.92,396789.0,47.4796,47.5206,47.4714,47.5124,396789.0
2019-01-28 14:00:00,57.92,57.94,57.85,57.87,879904.0,47.5124,47.5288,47.455,47.4714,879904.0
2019-01-28 14:30:00,57.87,57.98,57.86,57.95,1676278.0,47.4714,47.5616,47.4632,47.537,1676278.0
2019-01-28 15:00:00,57.96,57.98,57.91,57.96,1637659.0,47.5452,47.5616,47.5042,47.5452,1637659.0
2019-01-28 15:30:00,57.97,57.99,57.94,57.97,1518897.0,47.5534,47.5698,47.5288,47.5534,1518897.0
2019-01-29 09:30:00,58.25,58.35,58.22,58.32,458957.0,47.7831,47.8651,47.7585,47.8405,458957.0
2019-01-29 10:00:00,58.33,58.4,58.24,58.4,479912.0,47.8487,47.9061,47.7749,47.9061,479912.0
2019-01-29 10:30:00,58.41,58.41,58.15,58.19,686707.0,47.9143,47.9143,47.7011,47.7339,686707.0
2019-01-29 11:00:00,58.18,58.23,58.14,58.19,392621.0,47.7257,47.7667,47.6928,47.7339,392621.0
2019-01-29 11:30:00,58.19,58.28,58.18,58.25,352680.0,47.7339,47.8077,47.7257,47.7831,352680.0
2019-01-29 12:00:00,58.24,58.28,58.2,58.24,360258.0,47.7749,47.8077,47.7421,47.7749,360258.0
2019-01-29 12:30:00,58.25,58.26,58.21,58.23,325336.0,47.7831,47.7913,47.7503,47.7667,325336.0
2019-01-29 13:00:00,58.24,58.28,58.22,58.27,288280.0,47.7749,47.8077,47.7585,47.7995,288280.0
2019-01-29 13:30:00,58.27,58.3,58.24,58.29,217520.0,47.7995,47.8241,47.7749,47.8159,217520.0
2019-01-29 14:00:00,58.28,58.31,58.26,58.27,333557.0,47.8077,47.8323,47.7913,47.7995,333557.0
2019-01-29 14:30:00,58.28,58.3,58.17,58.18,607231.0,47.8077,47.8241,47.7175,47.7257,607231.0
2019-01-29 15:00:00,58.18,58.26,58.15,58.24,483659.0,47.7257,47.7913,47.7011,47.7749,483659.0
2019-01-29 15:30:00,58.24,58.26,58.1,58.13,1040379.0,47.7749,47.7913,47.66,47.6846,1040379.0
2019-01-30 09:30:00,58.35,58.36,58.25,58.27,454194.0,47.8651,47.8733,47.7831,47.7995,454194.0
2019-01-30 10:00:00,58.26,58.27,58.18,58.25,1265367.0,47.7913,47.7995,47.7257,47.7831,1265367.0
2019-01-30 10:30:00,58.24,58.32,58.21,58.3,1555910.0,47.7749,47.8405,47.7503,47.8241,1555910.0
2019-01-30 11:00:00,58.31,58.36,58.27,58.33,720576.0,47.8323,47.8733,47.7995,47.8487,720576.0
2019-01-30 11:30:00,58.32,58.41,58.32,58.41,387383.0,47.8405,47.9143,47.8405,47.9143,387383.0
2019-01-30 12:00:00,58.42,58.43,58.38,58.39,329059.0,47.9225,47.9307,47.8897,47.8979,329059.0
2019-01-30 12:30:00,58.38,58.39,58.35,58.36,163353.0,47.8897,47.8979,47.8651,47.8733,163353.0
2019-01-30 13:00:00,58.36,58.39,58.33,58.35,287112.0,47.8733,47.8979,47.8487,47.8651,287112.0
2019-01-30 13:30:00,58.35,58.36,58.28,58.29,273010.0,47.8651,47.8733,47.8077,47.8159,273010.0
2019-01-30 14:00:00,58.3,58.82,58.28,58.71,1306548.0,47.8241,48.2507,47.8077,48.1604,1306548.0
2019-01-30 14:30:00,58.72,58.92,58.7,58.92,855830.0,48.1686,48.3327,48.1522,48.3327,855830.0
2019-01-30 15:00:00,58.92,58.92,58.77,58.78,716983.0,48.3327,48.3327,48.2096,48.2178,716983.0
2019-01-30 15:30:00,58.78,58.8,58.68,58.71,1118916.0,48.2178,48.2343,48.1358,48.1604,1118916.0
2019-01-31 09:30:00,58.63,58.64,58.48,58.57,374935.0,48.0948,48.103,47.9718,48.0456,374935.0
2019-01-31 10:00:00,58.57,58.7,58.55,58.69,612560.0,48.0456,48.1522,48.0292,48.144,612560.0
2019-01-31 10:30:00,58.69,58.74,58.59,58.61,1082601.0,48.144,48.185,48.062,48.0784,1082601.0
2019-01-31 11:00:00,58.61,58.71,58.6,58.71,730335.0,48.0784,48.1604,48.0702,48.1604,730335.0
2019-01-31 11:30:00,58.71,58.85,58.68,58.83,914160.0,48.1604,48.2753,48.1358,48.2589,914160.0
2019-01-31 12:00:00,58.83,58.86,58.74,58.75,529481.0,48.2589,48.2835,48.185,48.1932,529481.0
2019-01-31 12:30:00,58.76,58.78,58.71,58.75,408547.0,48.2014,48.2178,48.1604,48.1932,408547.0
2019-01-31 13:00:00,58.75,58.8,58.72,58.73,451766.0,48.1932,48.2343,48.1686,48.1768,451766.0
2019-01-31 13:30:00,58.73,58.75,58.68,58.74,633274.0,48.1768,48.1932,48.1358,48.185,633274.0
2019-01-31 14:00:00,58.74,58.75,58.68,58.71,473586.0,48.185,48.1932,48.1358,48.1604,473586.0
2019-01-31 14:30:00,58.7,58.72,58.67,58.69,419787.0,48.1522,48.1686,48.1276,48.144,419787.0
2019-01-31 15:00:00,58.69,58.69,58.63,58.64,3094070.0,48.144,48.144,48.0948,48.103,3094070.0
2019-01-31 15:30:00,58.65,58.77,58.64,58.71,3126841.0,48.1112,48.2096,48.103,48.1604,3126841.0
2019-02-01 09:30:00,58.73,58.77,58.6,58.6,948573.0,48.1768,48.2096,48.0702,48.0702,948573.0
2019-02-01 10:00:00,58.62,58.74,58.54,58.68,1170179.0,48.0866,48.185,48.021,48.1358,1170179.0
2019-02-01 10:30:00,58.69,58.75,58.65,58.7,953456.0,48.144,48.1932,48.1112,48.1522,953456.0
2019-02-01 11:00:00,58.7,58.83,58.64,58.8,868075.0,48.1522,48.2589,48.103,48.2343,868075.0
2019-02-01 11:30:00,58.8,58.84,58.77,58.84,440904.0,48.2343,48.2671,48.2096,48.2671,440904.0
2019-02-01 12:00:00,58.84,58.84,58.71,58.76,333804.0,48.2671,48.2671,48.1604,48.2014,333804.0
2019-02-01 12:30:00,58.75,58.76,58.71,58.72,668034.0,48.1932,48.2014,48.1604,48.1686,668034.0
2019-02-01 13:00:00,58.72,58.74,58.64,58.7,566166.0,48.1686,48.185,48.103,48.1522,566166.0
2019-02-01 13:30:00,58.69,58.72,58.65,58.67,508580.0,48.144,48.1686,48.1112,48.1276,508580.0
2019-02-01 14:00:00,58.68,58.68,58.58,58.61,730568.0,48.1358,48.1358,48.0538,48.0784,730568.0
2019-02-01 14:30:00,58.6,58.64,58.58,58.61,510432.0,48.0702,48.103,48.0538,48.0784,510432.0
2019-02-01 15:00:00,58.61,58.65,58.58,58.65,633603.0,48.0784,48.1112,48.0538,48.1112,633603.0
2019-02-01 15:30:00,58.65,58.71,58.62,58.7,1501008.0,48.1112,48.1604,48.0866,48.1522,1501008.0
2019-02-04 09:30:00,58.62,58.68,58.56,58.57,552523.0,48.0866,48.1358,48.0374,48.0456,552523.0
2019-02-04 10:00:00,58.57,58.63,58.52,58.56,691222.0,48.0456,48.0948,48.0046,48.0374,691222.0
2019-02-04 10:30:00,58.55,58.64,58.55,58.63,228100.0,48.0292,48.103,48.0292,48.0948,228100.0
2019-02-04 11:00:00,58.64,58.68,58.63,58.67,880894.0,48.103,48.1358,48.0948,48.1276,880894.0
2019-02-04 11:30:00,58.67,58.78,58.67,58.77,407985.0,48.1276,48.2178,48.1276,48.2096,407985.0
2019-02-04 12:00:00,58.77,58.79,58.76,58.78,378850.0,48.2096,48.2261,48.2014,48.2178,378850.0
2019-02-04 12:30:00,58.78,58.82,58.76,58.81,2792800.0,48.2178,48.2507,48.2014,48.2425,2792800.0
2019-02-04 13:00:00,58.8,58.84,58.78,58.82,312467.0,48.2343,48.2671,48.2178,48.2507,312467.0
2019-02-04 13:30:00,58.82,58.86,58.81,58.85,306568.0,48.2507,48.2835,48.2425,48.2753,306568.0
2019-02-04 14:00:00,58.86,58.88,58.84,58.85,572281.0,48.2835,48.2999,48.2671,48.2753,572281.0
2019-02-04 14:30:00,58.85,58.86,58.83,58.85,665565.0,48.2753,48.2835,48.2589,48.2753,665565.0
2019-02-04 15:00:00,58.85,58.9,58.84,58.87,1564050.0,48.2753,48.3163,48.2671,48.2917,1564050.0
2019-02-04 15:30:00,58.87,58.95,58.86,58.95,1054444.0,48.2917,48.3573,48.2835,48.3573,1054444.0
2019-02-05 09:30:00,59.24,59.33,59.24,59.28,942955.0,48.5952,48.669,48.5952,48.628,942955.0
2019-02-05 10:00:00,59.28,59.29,59.19,59.29,592542.0,48.628,48.6362,48.5542,48.6362,592542.0
2019-02-05 10:30:00,59.3,59.36,59.29,59.34,412622.0,48.6444,48.6936,48.6362,48.6772,412622.0
2019-02-05 11:00:00,59.35,59.39,59.28,59.31,400361.0,48.6854,48.7182,48.628,48.6526,400361.0
2019-02-05 11:30:00,59.31,59.39,59.3,59.38,247678.0,48.6526,48.7182,48.6444,48.71,247678.0
2019-02-05 12:00:00,59.38,59.38,59.29,59.3,276651.0,48.71,48.71,48.6362,48.6444,276651.0
2019-02-05 12:30:00,59.3,59.33,59.24,59.25,181844.0,48.6444,48.669,48.5952,48.6034,181844.0
2019-02-05 13:00:00,59.25,59.31,59.24,59.31,291976.0,48.6034,48.6526,48.5952,48.6526,291976.0
2019-02-05 13:30:00,59.3,59.33,59.29,59.33,305818.0,48.6444,48.669,48.6362,48.669,305818.0
2019-02-05 14:00:00,59.33,59.39,59.32,59.38,705673.0,48.669,48.7182,48.6608,48.71,705673.0
2019-02-05 14:30:00,59.37,59.4,59.35,59.38,612105.0,48.7018,48.7264,48.6854,48.71,612105.0
2019-02-05 15:00:00,59.38,59.39,59.35,59.39,408892.0,48.71,48.7182,48.6854,48.7182,408892.0
2019-02-05 15:30:00,59.39,59.4,59.32,59.38,2285259.0,48.7182,48.7264,48.6608,48.71,2285259.0
2019-02-06 09:30:00,59.22,59.28,59.19,59.24,734755.0,48.5788,48.628,48.5542,48.5952,734755.0
2019-02-06 10:00:00,59.24,59.24,59.14,59.17,673009.0,48.5952,48.5952,48.5132,48.5378,673009.0
2019-02-06 10:30:00,59.18,59.26,59.16,59.23,387349.0,48.546,48.6116,48.5296,48.587,387349.0
2019-02-06 11:00:00,59.23,59.25,59.14,59.16,1335538.0,48.587,48.6034,48.5132,48.5296,1335538.0
2019-02-06 11:30:00,59.16,59.21,59.1,59.12,513791.0,48.5296,48.5706,48.4803,48.4968,513791.0
2019-02-06 12:00:00,59.11,59.15,59.08,59.1,326789.0,48.4886,48.5214,48.4639,48.4803,326789.0
2019-02-06 12:30:00,59.1,59.14,59.09,59.12,583047.0,48.4803,48.5132,48.4721,48.4968,583047.0
2019-02-06 13:00:00,59.11,59.14,59.06,59.08,1608704.0,48.4886,48.5132,48.4475,48.4639,1608704.0
2019-02-06 13:30:00,59.08,59.1,59.05,59.07,295100.0,48.4639,48.4803,48.4393,48.4557,295100.0
2019-02-06 14:00:00,59.06,59.07,59.01,59.03,622153.0,48.4475,48.4557,48.4065,48.4229,622153.0
2019-02-06 14:30:00,59.02,59.04,58.98,59.04,748745.0,48.4147,48.4311,48.3819,48.4311,748745.0
2019-02-06 15:00:00,59.03,59.05,59.02,59.05,817850.0,48.4229,48.4393,48.4147,48.4393,817850.0
2019-02-06 15:30:00,59.04,59.06,59.02,59.04,1159405.0,48.4311,48.4475,48.4147,48.4311,1159405.0
2019-02-07 09:30:00,58.63,58.67,58.48,58.53,837220.0,48.0948,48.1276,47.9718,48.0128,837220.0
2019-02-07 10:00:00,58.53,58.63,58.45,58.62,388672.0,48.0128,48.0948,47.9471,48.0866,388672.0
2019-02-07 10:30:00,58.61,58.67,58.46,58.46,338533.0,48.0784,48.1276,47.9553,47.9553,338533.0
2019-02-07 11:00:00,58.47,58.51,58.3,58.32,544408.0,47.9636,47.9964,47.8241,47.8405,544408.0
2019-02-07 11:30:00,58.32,58.33,58.21,58.23,743814.0,47.8405,47.8487,47.7503,47.7667,743814.0
2019-02-07 12:00:00,58.23,58.31,58.19,58.29,525744.0,47.7667,47.8323,47.7339,47.8159,525744.0
2019-02-07 12:30:00,58.29,58.34,58.13,58.18,443965.0,47.8159,47.8569,47.6846,47.7257,443965.0
2019-02-07 13:00:00,58.17,58.33,58.17,58.31,486598.0,47.7175,47.8487,47.7175,47.8323,486598.0
2019-02-07 13:30:00,58.32,58.36,58.29,58.3,596747.0,47.8405,47.8733,47.8159,47.8241,596747.0
2019-02-07 14:00:00,58.3,58.31,58.18,58.3,630413.0,47.8241,47.8323,47.7257,47.8241,630413.0
2019-02-07 14:30:00,58.3,58.33,58.25,58.29,688428.0,47.8241,47.8487,47.7831,47.8159,688428.0
2019-02-07 15:00:00,58.29,58.33,58.26,58.26,1472984.0,47.8159,47.8487,47.7913,47.7913,1472984.0
2019-02-07 15:30:00,58.27,58.33,58.22,58.28,1098246.0,47.7995,47.8487,47.7585,47.8077,1098246.0
2019-02-08 09:30:00,57.83,57.92,57.77,57.79,518326.0,47.4386,47.5124,47.3893,47.4057,518326.0
2019-02-08 10:00:00,57.78,57.87,57.73,57.77,605625.0,47.3975,47.4714,47.3565,47.3893,605625.0
2019-02-08 10:30:00,57.76,57.85,57.69,57.72,432850.0,47.3811,47.455,47.3237,47.3483,432850.0
2019-02-08 11:00:00,57.72,57.78,57.66,57.76,603987.0,47.3483,47.3975,47.2991,47.3811,603987.0
2019-02-08 11:30:00,57.76,57.86,57.72,57.84,442093.0,47.3811,47.4632,47.3483,47.4468,442093.0
2019-02-08 12:00:00,57.85,57.86,57.8,57.85,473966.0,47.455,47.4632,47.4139,47.455,473966.0
2019-02-08 12:30:00,57.86,57.94,57.85,57.9,397378.0,47.4632,47.5288,47.455,47.496,397378.0
2019-02-08 13:00:00,57.91,57.95,57.89,57.91,306892.0,47.5042,47.537,47.4878,47.5042,306892.0
2019-02-08 13:30:00,57.91,57.97,57.9,57.96,422746.0,47.5042,47.5534,47.496,47.5452,422746.0
2019-02-08 14:00:00,57.97,58.01,57.94,58.0,588423.0,47.5534,47.5862,47.5288,47.578,588423.0
2019-02-08 14:30:00,58.01,58.05,57.98,57.98,406880.0,47.5862,47.619,47.5616,47.5616,406880.0
2019-02-08 15:00:00,57.98,58.02,57.96,57.97,726396.0,47.5616,47.5944,47.5452,47.5534,726396.0
2019-02-08 15:30:00,57.98,58.07,57.95,58.06,1182622.0,47.5616,47.6354,47.537,47.6272,1182622.0
2019-02-11 09:30:00,58.05,58.1,57.99,58.02,847343.0,47.619,47.66,47.5698,47.5944,847343.0
2019-02-11 10:00:00,58.02,58.13,58.02,58.04,492283.0,47.5944,47.6846,47.5944,47.6108,492283.0
2019-02-11 10:30:00,58.04,58.07,57.96,57.96,464206.0,47.6108,47.6354,47.5452,47.5452,464206.0
2019-02-11 11:00:00,57.97,58.09,57.95,58.06,577512.0,47.5534,47.6518,47.537,47.6272,577512.0
2019-02-11 11:30:00,58.06,58.06,57.97,58.01,307627.0,47.6272,47.6272,47.5534,47.5862,307627.0
2019-02-11 12:00:00,58.0,58.06,57.99,58.05,251134.0,47.578,47.6272,47.5698,47.619,251134.0
2019-02-11 12:30:00,58.05,58.05,57.96,57.98,273648.0,47.619,47.619,47.5452,47.5616,273648.0
2019-02-11 13:00:00,57.98,58.0,57.93,57.94,227492.0,47.5616,47.578,47.5206,47.5288,227492.0
2019-02-11 13:30:00,57.94,57.95,57.89,57.92,318380.0,47.5288,47.537,47.4878,47.5124,318380.0
2019-02-11 14:00:00,57.92,57.96,57.91,57.93,548229.0,47.5124,47.5452,47.5042,47.5206,548229.0
2019-02-11 14:30:00,57.93,57.96,57.88,57.92,568987.0,47.5206,47.5452,47.4796,47.5124,568987.0
2019-02-11 15:00:00,57.92,57.98,57.92,57.97,334807.0,47.5124,47.5616,47.5124,47.5534,334807.0
2019-02-11 15:30:00,57.97,58.01,57.93,57.99,1040491.0,47.5534,47.5862,47.5206,47.5698,1040491.0
2019-02-12 09:30:00,58.59,58.61,58.5,58.57,560741.0,48.062,48.0784,47.9882,48.0456,560741.0
2019-02-12 10:00:00,58.58,58.61,58.53,58.55,301539.0,48.0538,48.0784,48.0128,48.0292,301539.0
2019-02-12 10:30:00,58.55,58.67,58.53,58.65,4984162.0,48.0292,48.1276,48.0128,48.1112,4984162.0
2019-02-12 11:00:00,58.65,58.71,58.64,58.67,533887.0,48.1112,48.1604,48.103,48.1276,533887.0
2019-02-12 11:30:00,58.67,58.67,58.6,58.64,431316.0,48.1276,48.1276,48.0702,48.103,431316.0
2019-02-12 12:00:00,58.64,58.64,58.6,58.61,623493.0,48.103,48.103,48.0702,48.0784,623493.0
2019-02-12 12:30:00,58.62,58.65,58.59,58.64,505931.0,48.0866,48.1112,48.062,48.103,505931.0
2019-02-12 13:00:00,58.64,58.72,58.63,58.7,516750.0,48.103,48.1686,48.0948,48.1522,516750.0
2019-02-12 13:30:00,58.71,58.75,58.7,58.73,275582.0,48.1604,48.1932,48.1522,48.1768,275582.0
2019-02-12 14:00:00,58.73,58.74,58.7,58.73,398025.0,48.1768,48.185,48.1522,48.1768,398025.0
2019-02-12 14:30:00,58.72,58.73,58.68,58.69,1564138.0,48.1686,48.1768,48.1358,48.144,1564138.0
2019-02-12 15:00:00,58.69,58.73,58.67,58.72,424304.0,48.144,48.1768,48.1276,48.1686,424304.0
2019-02-12 15:30:00,58.72,58.73,58.67,58.71,784916.0,48.1686,48.1768,48.1276,48.1604,784916.0
2019-02-13 09:30:00,58.94,59.04,58.92,58.99,757654.0,48.3491,48.4311,48.3327,48.3901,757654.0
2019-02-13 10:00:00,58.99,59.02,58.91,58.99,596860.0,48.3901,48.4147,48.3245,48.3901,596860.0
2019-02-13 10:30:00,58.98,59.05,58.93,58.94,550066.0,48.3819,48.4393,48.3409,48.3491,550066.0
2019-02-13 11:00:00,58.95,59.0,58.84,58.87,473116.0,48.3573,48.3983,48.2671,48.2917,473116.0
2019-02-13 11:30:00,58.87,58.9,58.8,58.89,440003.0,48.2917,48.3163,48.2343,48.3081,440003.0
2019-02-13 12:00:00,58.89,58.91,58.81,58.86,507749.0,48.3081,48.3245,48.2425,48.2835,507749.0
2019-02-13 12:30:00,58.85,58.86,58.81,58.85,267901.0,48.2753,48.2835,48.2425,48.2753,267901.0
2019-02-13 13:00:00,58.85,58.88,58.83,58.87,401156.0,48.2753,48.2999,48.2589,48.2917,401156.0
2019-02-13 13:30:00,58.87,58.88,58.84,58.85,342572.0,48.2917,48.2999,48.2671,48.2753,342572.0
2019-02-13 14:00:00,58.85,58.86,58.8,58.82,515046.0,48.2753,48.2835,48.2343,48.2507,515046.0
2019-02-13 14:30:00,58.81,58.88,58.81,58.88,417102.0,48.2425,48.2999,48.2425,48.2999,417102.0
2019-02-13 15:00:00,58.87,58.88,58.84,58.86,626498.0,48.2917,48.2999,48.2671,48.2835,626498.0
2019-02-13 15:30:00,58.86,58.87,58.74,58.75,1142754.0,48.2835,48.2917,48.185,48.1932,1142754.0
2019-02-14 09:30:00,58.76,58.78,58.66,58.76,875324.0,48.2014,48.2178,48.1194,48.2014,875324.0
2019-02-14 10:00:00,58.75,58.79,58.7,58.78,672581.0,48.1932,48.2261,48.1522,48.2178,672581.0
2019-02-14 10:30:00,58.78,58.83,58.64,58.75,1246661.0,48.2178,48.2589,48.103,48.1932,1246661.0
2019-02-14 11:00:00,58.76,58.76,58.63,58.65,436228.0,48.2014,48.2014,48.0948,48.1112,436228.0
2019-02-14 11:30:00,58.65,58.75,58.58,58.73,510095.0,48.1112,48.1932,48.0538,48.1768,510095.0
2019-02-14 12:00:00,58.74,58.91,58.71,58.88,456033.0,48.185,48.3245,48.1604,48.2999,456033.0
2019-02-14 12:30:00,58.88,58.92,58.86,58.91,281303.0,48.2999,48.3327,48.2835,48.3245,281303.0
2019-02-14 13:00:00,58.91,58.93,58.87,58.89,211098.0,48.3245,48.3409,48.2917,48.3081,211098.0
2019-02-14 13:30:00,58.9,58.92,58.88,58.89,330607.0,48.3163,48.3327,48.2999,48.3081,330607.0
2019-02-14 14:00:00,58.89,58.94,58.87,58.92,428806.0,48.3081,48.3491,48.2917,48.3327,428806.0
2019-02-14 14:30:00,58.92,58.95,58.86,58.88,1114922.0,48.3327,48.3573,48.2835,48.2999,1114922.0
2019-02-14 15:00:00,58.88,58.95,58.82,58.84,594200.0,48.2999,48.3573,48.2507,48.2671,594200.0
2019-02-14 15:30:00,58.84,58.89,58.71,58.72,977553.0,48.2671,48.3081,48.1604,48.1686,977553.0
2019-02-15 09:30:00,59.32,59.35,59.22,59.24,720201.0,48.6608,48.6854,48.5788,48.5952,720201.0
2019-02-15 10:00:00,59.25,59.35,59.22,59.32,574354.0,48.6034,48.6854,48.5788,48.6608,574354.0
2019-02-15 10:30:00,59.32,59.4,59.31,59.31,376781.0,48.6608,48.7264,48.6526,48.6526,376781.0
2019-02-15 11:00:00,59.32,59.39,59.27,59.36,603112.0,48.6608,48.7182,48.6198,48.6936,603112.0
2019-02-15 11:30:00,59.36,59.38,59.29,59.36,656620.0,48.6936,48.71,48.6362,48.6936,656620.0
2019-02-15 12:00:00,59.36,59.4,59.31,59.38,310027.0,48.6936,48.7264,48.6526,48.71,310027.0
2019-02-15 12:30:00,59.38,59.4,59.35,59.35,302929.0,48.71,48.7264,48.6854,48.6854,302929.0
2019-02-15 13:00:00,59.35,59.39,59.34,59.36,216411.0,48.6854,48.7182,48.6772,48.6936,216411.0
2019-02-15 13:30:00,59.36,59.48,59.36,59.45,286355.0,48.6936,48.7921,48.6936,48.7675,286355.0
2019-02-15 14:00:00,59.45,59.5,59.45,59.48,407284.0,48.7675,48.8085,48.7675,48.7921,407284.0
2019-02-15 14:30:00,59.47,59.53,59.47,59.52,456568.0,48.7839,48.8331,48.7839,48.8249,456568.0
2019-02-15 15:00:00,59.52,59.53,59.48,59.51,355211.0,48.8249,48.8331,48.7921,48.8167,355211.0
2019-02-15 15:30:00,59.51,59.59,59.5,59.58,949714.0,48.8167,48.8823,48.8085,48.8741,949714.0
2019-02-19 09:30:00,59.43,59.57,59.39,59.57,677358.0,48.751,48.8659,48.7182,48.8659,677358.0
2019-02-19 10:00:00,59.57,59.65,59.55,59.61,622875.0,48.8659,48.9315,48.8495,48.8987,622875.0
2019-02-19 10:30:00,59.61,59.63,59.55,59.59,460754.0,48.8987,48.9151,48.8495,48.8823,460754.0
2019-02-19 11:00:00,59.6,59.69,59.6,59.66,547413.0,48.8905,48.9643,48.8905,48.9397,547413.0
2019-02-19 11:30:00,59.66,59.81,59.66,59.81,328593.0,48.9397,49.0628,48.9397,49.0628,328593.0
2019-02-19 12:00:00,59.8,59.85,59.76,59.85,286759.0,49.0546,49.0956,49.0218,49.0956,286759.0
2019-02-19 12:30:00,59.85,59.88,59.83,59.87,172288.0,49.0956,49.1202,49.0792,49.112,172288.0
2019-02-19 13:00:00,59.87,59.87,59.84,59.85,160396.0,49.112,49.112,49.0874,49.0956,160396.0
2019-02-19 13:30:00,59.85,59.85,59.82,59.85,334158.0,49.0956,49.0956,49.071,49.0956,334158.0
2019-02-19 14:00:00,59.84,59.9,59.84,59.89,345794.0,49.0874,49.1366,49.0874,49.1284,345794.0
2019-02-19 14:30:00,59.9,59.92,59.88,59.92,302810.0,49.1366,49.153,49.1202,49.153,302810.0
2019-02-19 15:00:00,59.91,59.95,59.87,59.89,394244.0,49.1448,49.1776,49.112,49.1284,394244.0
2019-02-19 15:30:00,59.89,59.92,59.82,59.82,885089.0,49.1284,49.153,49.071,49.071,885089.0
2019-02-20 09:30:00,59.91,60.0,59.87,59.98,490530.0,49.1448,49.2186,49.112,49.2022,490530.0
2019-02-20 10:00:00,59.99,60.11,59.94,60.1,4716418.0,49.2104,49.3089,49.1694,49.3007,4716418.0
2019-02-20 10:30:00,60.1,60.17,60.08,60.08,436985.0,49.3007,49.3581,49.2843,49.2843,436985.0
2019-02-20 11:00:00,60.09,60.2,60.06,60.2,407884.0,49.2925,49.3827,49.2678,49.3827,407884.0
2019-02-20 11:30:00,60.2,60.27,60.15,60.24,339553.0,49.3827,49.4401,49.3417,49.4155,339553.0
2019-02-20 12:00:00,60.24,60.24,60.12,60.13,396892.0,49.4155,49.4155,49.3171,49.3253,396892.0
2019-02-20 12:30:00,60.12,60.17,60.1,60.16,311165.0,49.3171,49.3581,49.3007,49.3499,311165.0
2019-02-20 13:00:00,60.16,60.22,60.14,60.22,267458.0,49.3499,49.3991,49.3335,49.3991,267458.0
2019-02-20 13:30:00,60.21,60.25,60.19,60.21,337310.0,49.3909,49.4237,49.3745,49.3909,337310.0
2019-02-20 14:00:00,60.21,60.25,59.97,60.07,785770.0,49.3909,49.4237,49.194,49.276,785770.0
2019-02-20 14:30:00,60.07,60.2,60.06,60.16,1186466.0,49.276,49.3827,49.2678,49.3499,1186466.0
2019-02-20 15:00:00,60.16,60.16,60.1,60.12,722612.0,49.3499,49.3499,49.3007,49.3171,722612.0
2019-02-20 15:30:00,60.12,60.12,60.02,60.03,885384.0,49.3171,49.3171,49.235,49.2432,885384.0
2019-02-21 09:30:00,60.01,60.01,59.88,59.95,891330.0,49.2268,49.2268,49.1202,49.1776,891330.0
2019-02-21 10:00:00,59.95,59.95,59.82,59.83,536939.0,49.1776,49.1776,49.071,49.0792,536939.0
2019-02-21 10:30:00,59.82,59.9,59.81,59.85,390795.0,49.071,49.1366,49.0628,49.0956,390795.0
2019-02-21 11:00:00,59.86,59.91,59.83,59.86,414194.0,49.1038,49.1448,49.0792,49.1038,414194.0
2019-02-21 11:30:00,59.85,59.96,59.84,59.94,392764.0,49.0956,49.1858,49.0874,49.1694,392764.0
2019-02-21 12:00:00,59.94,59.95,59.88,59.93,279158.0,49.1694,49.1776,49.1202,49.1612,279158.0
2019-02-21 12:30:00,59.93,59.97,59.92,59.97,171998.0,49.1612,49.194,49.153,49.194,171998.0
2019-02-21 13:00:00,59.97,59.97,59.9,59.91,154529.0,49.194,49.194,49.1366,49.1448,154529.0
2019-02-21 13:30:00,59.91,59.92,59.88,59.91,679062.0,49.1448,49.153,49.1202,49.1448,679062.0
2019-02-21 14:00:00,59.91,59.92,59.8,59.82,597370.0,49.1448,49.153,49.0546,49.071,597370.0
2019-02-21 14:30:00,59.82,59.85,59.76,59.79,423564.0,49.071,49.0956,49.0218,49.0464,423564.0
2019-02-21 15:00:00,59.79,59.83,59.78,59.8,390477.0,49.0464,49.0792,49.0382,49.0546,390477.0
2019-02-21 15:30:00,59.79,59.88,59.74,59.88,737187.0,49.0464,49.1202,49.0053,49.1202,737187.0
2019-02-22 09:30:00,60.12,60.12,60.01,60.09,4892665.0,49.3171,49.3171,49.2268,49.2925,4892665.0
2019-02-22 10:00:00,60.09,60.15,60.08,60.12,592409.0,49.2925,49.3417,49.2843,49.3171,592409.0
2019-02-22 10:30:00,60.12,60.18,60.11,60.13,429859.0,49.3171,49.3663,49.3089,49.3253,429859.0
2019-02-22 11:00:00,60.13,60.2,60.11,60.19,313772.0,49.3253,49.3827,49.3089,49.3745,313772.0
2019-02-22 11:30:00,60.19,60.2,60.14,60.19,275340.0,49.3745,49.3827,49.3335,49.3745,275340.0
2019-02-22 12:00:00,60.19,60.23,60.12,60.12,312097.0,49.3745,49.4073,49.3171,49.3171,312097.0
2019-02-22 12:30:00,60.12,60.18,60.11,60.16,141530.0,49.3171,49.3663,49.3089,49.3499,141530.0
2019-02-22 13:00:00,60.17,60.17,60.13,60.16,222428.0,49.3581,49.3581,49.3253,49.3499,222428.0
2019-02-22 13:30:00,60.16,60.17,60.13,60.14,179702.0,49.3499,49.3581,49.3253,49.3335,179702.0
2019-02-22 14:00:00,60.14,60.16,60.1,60.11,376170.0,49.3335,49.3499,49.3007,49.3089,376170.0
2019-02-22 14:30:00,60.1,60.11,60.01,60.02,837284.0,49.3007,49.3089,49.2268,49.235,837284.0
2019-02-22 15:00:00,60.02,60.09,60.0,60.08,315017.0,49.235,49.2925,49.2186,49.2843,315017.0
2019-02-22 15:30:00,60.08,60.12,60.05,60.1,715678.0,49.2843,49.3171,49.2596,49.3007,715678.0
2019-02-25 09:30:00,60.45,60.53,60.39,60.39,793147.0,49.5878,49.6534,49.5385,49.5385,793147.0
2019-02-25 10:00:00,60.39,60.43,60.36,60.38,282690.0,49.5385,49.5714,49.5139,49.5303,282690.0
2019-02-25 10:30:00,60.38,60.48,60.37,60.47,453489.0,49.5303,49.6124,49.5221,49.6042,453489.0
2019-02-25 11:00:00,60.47,60.47,60.39,60.4,1074241.0,49.6042,49.6042,49.5385,49.5468,1074241.0
2019-02-25 11:30:00,60.41,60.43,60.35,60.35,260500.0,49.555,49.5714,49.5057,49.5057,260500.0
2019-02-25 12:00:00,60.35,60.36,60.28,60.3,378946.0,49.5057,49.5139,49.4483,49.4647,378946.0
2019-02-25 12:30:00,60.29,60.32,60.26,60.28,435562.0,49.4565,49.4811,49.4319,49.4483,435562.0
2019-02-25 13:00:00,60.28,60.31,60.27,60.28,316264.0,49.4483,49.4729,49.4401,49.4483,316264.0
2019-02-25 13:30:00,60.28,60.31,60.26,60.3,242364.0,49.4483,49.4729,49.4319,49.4647,242364.0
2019-02-25 14:00:00,60.3,60.36,60.3,60.35,254550.0,49.4647,49.5139,49.4647,49.5057,254550.0
2019-02-25 14:30:00,60.35,60.36,60.32,60.33,307137.0,49.5057,49.5139,49.4811,49.4893,307137.0
2019-02-25 15:00:00,60.33,60.35,60.27,60.28,522864.0,49.4893,49.5057,49.4401,49.4483,522864.0
2019-02-25 15:30:00,60.28,60.32,60.25,60.28,1227777.0,49.4483,49.4811,49.4237,49.4483,1227777.0
2019-02-26 09:30:00,60.43,60.52,60.39,60.49,502356.0,49.5714,49.6452,49.5385,49.6206,502356.0
2019-02-26 10:00:00,60.48,60.54,60.44,60.47,346113.0,49.6124,49.6616,49.5796,49.6042,346113.0
2019-02-26 10:30:00,60.47,60.56,60.46,60.48,292876.0,49.6042,49.678,49.596,49.6124,292876.0
2019-02-26 11:00:00,60.48,60.69,60.47,60.64,296084.0,49.6124,49.7846,49.6042,49.7436,296084.0
2019-02-26 11:30:00,60.63,60.66,60.57,60.57,224358.0,49.7354,49.76,49.6862,49.6862,224358.0
2019-02-26 12:00:00,60.58,60.6,60.54,60.56,206832.0,49.6944,49.7108,49.6616,49.678,206832.0
2019-02-26 12:30:00,60.57,60.58,60.5,60.54,215078.0,49.6862,49.6944,49.6288,49.6616,215078.0
2019-02-26 13:00:00,60.53,60.57,60.52,60.56,210372.0,49.6534,49.6862,49.6452,49.678,210372.0
2019-02-26 13:30:00,60.55,60.57,60.53,60.57,210908.0,49.6698,49.6862,49.6534,49.6862,210908.0
2019-02-26 14:00:00,60.57,60.61,60.57,60.61,256649.0,49.6862,49.719,49.6862,49.719,256649.0
2019-02-26 14:30:00,60.61,60.73,60.61,60.7,336590.0,49.719,49.8175,49.719,49.7928,336590.0
2019-02-26 15:00:00,60.71,60.73,60.68,60.68,436901.0,49.801,49.8175,49.7764,49.7764,436901.0
2019-02-26 15:30:00,60.68,60.71,60.59,60.6,652240.0,49.7764,49.801,49.7026,49.7108,652240.0
2019-02-27 09:30:00,60.47,60.55,60.45,60.49,437468.0,49.6042,49.6698,49.5878,49.6206,437468.0
2019-02-27 10:00:00,60.48,60.5,60.28,60.3,595504.0,49.6124,49.6288,49.4483,49.4647,595504.0
2019-02-27 10:30:00,60.31,60.44,60.28,60.36,400991.0,49.4729,49.5796,49.4483,49.5139,400991.0
2019-02-27 11:00:00,60.36,60.43,60.36,60.38,415976.0,49.5139,49.5714,49.5139,49.5303,415976.0
2019-02-27 11:30:00,60.38,60.48,60.34,60.46,323801.0,49.5303,49.6124,49.4975,49.596,323801.0
2019-02-27 12:00:00,60.46,60.48,60.44,60.46,176418.0,49.596,49.6124,49.5796,49.596,176418.0
2019-02-27 12:30:00,60.46,60.48,60.43,60.44,199774.0,49.596,49.6124,49.5714,49.5796,199774.0
2019-02-27 13:00:00,60.44,60.52,60.43,60.48,184405.0,49.5796,49.6452,49.5714,49.6124,184405.0
2019-02-27 13:30:00,60.48,60.5,60.45,60.47,240583.0,49.6124,49.6288,49.5878,49.6042,240583.0
2019-02-27 14:00:00,60.47,60.48,60.43,60.43,412800.0,49.6042,49.6124,49.5714,49.5714,412800.0
2019-02-27 14:30:00,60.44,60.49,60.44,60.47,635804.0,49.5796,49.6206,49.5796,49.6042,635804.0
2019-02-27 15:00:00,60.47,60.48,60.38,60.39,887544.0,49.6042,49.6124,49.5303,49.5385,887544.0
2019-02-27 15:30:00,60.38,60.41,60.33,60.34,1155754.0,49.5303,49.555,49.4893,49.4975,1155754.0
2019-02-28 09:30:00,60.32,60.37,60.25,60.31,401211.0,49.4811,49.5221,49.4237,49.4729,401211.0
2019-02-28 10:00:00,60.31,60.33,60.19,60.22,452734.0,49.4729,49.4893,49.3745,49.3991,452734.0
2019-02-28 10:30:00,60.22,60.36,60.22,60.34,441799.0,49.3991,49.5139,49.3991,49.4975,441799.0
2019-02-28 11:00:00,60.35,60.43,60.31,60.38,308612.0,49.5057,49.5714,49.4729,49.5303,308612.0
2019-02-28 11:30:00,60.37,60.39,60.31,60.31,1748344.0,49.5221,49.5385,49.4729,49.4729,1748344.0
2019-02-28 12:00:00,60.32,60.37,60.27,60.35,232244.0,49.4811,49.5221,49.4401,49.5057,232244.0
2019-02-28 12:30:00,60.35,60.39,60.31,60.38,605204.0,49.5057,49.5385,49.4729,49.5303,605204.0
2019-02-28 13:00:00,60.39,60.4,60.35,60.36,83841.0,49.5385,49.5468,49.5057,49.5139,83841.0
2019-02-28 13:30:00,60.36,60.38,60.32,60.34,206799.0,49.5139,49.5303,49.4811,49.4975,206799.0
2019-02-28 14:00:00,60.33,60.36,60.3,60.36,426584.0,49.4893,49.5139,49.4647,49.5139,426584.0
2019-02-28 14:30:00,60.35,60.36,60.26,60.28,376421.0,49.5057,49.5139,49.4319,49.4483,376421.0
2019-02-28 15:00:00,60.28,60.29,60.22,60.23,1491674.0,49.4483,49.4565,49.3991,49.4073,1491674.0
2019-02-28 15:30:00,60.24,60.31,60.19,60.23,1530183.0,49.4155,49.4729,49.3745,49.4073,1530183.0
2019-03-01 09:30:00,60.6,60.71,60.57,60.68,2343365.0,49.7108,49.801,49.6862,49.7764,2343365.0
2019-03-01 10:00:00,60.68,60.72,60.53,60.55,942851.0,49.7764,49.8092,49.6534,49.6698,942851.0
2019-03-01 10:30:00,60.56,60.58,60.5,60.55,399486.0,49.678,49.6944,49.6288,49.6698,399486.0
2019-03-01 11:00:00,60.55,60.56,60.42,60.45,626930.0,49.6698,49.678,49.5632,49.5878,626930.0
2019-03-01 11:30:00,60.45,60.49,60.39,60.43,945695.0,49.5878,49.6206,49.5385,49.5714,945695.0
2019-03-01 12:00:00,60.44,60.5,60.42,60.5,210991.0,49.5796,49.6288,49.5632,49.6288,210991.0
2019-03-01 12:30:00,60.5,60.5,60.45,60.48,280196.0,49.6288,49.6288,49.5878,49.6124,280196.0
2019-03-01 13:00:00,60.48,60.51,60.47,60.47,195454.0,49.6124,49.637,49.6042,49.6042,195454.0
2019-03-01 13:30:00,60.48,60.5,60.45,60.45,291845.0,49.6124,49.6288,49.5878,49.5878,291845.0
2019-03-01 14:00:00,60.46,60.51,60.43,60.51,250308.0,49.596,49.637,49.5714,49.637,250308.0
2019-03-01 14:30:00,60.51,60.53,60.49,60.52,557241.0,49.637,49.6534,49.6206,49.6452,557241.0
2019-03-01 15:00:00,60.51,60.53,60.49,60.52,287991.0,49.637,49.6534,49.6206,49.6452,287991.0
2019-03-01 15:30:00,60.52,60.62,60.51,60.62,1037195.0,49.6452,49.7272,49.637,49.7272,1037195.0
2019-03-04 09:30:00,60.67,60.7,60.54,60.61,429194.0,49.7682,49.7928,49.6616,49.719,429194.0
2019-03-04 10:00:00,60.61,60.62,60.53,60.59,288434.0,49.719,49.7272,49.6534,49.7026,288434.0
2019-03-04 10:30:00,60.6,60.61,60.52,60.54,770995.0,49.7108,49.719,49.6452,49.6616,770995.0
2019-03-04 11:00:00,60.54,60.55,60.43,60.44,364691.0,49.6616,49.6698,49.5714,49.5796,364691.0
2019-03-04 11:30:00,60.45,60.46,60.25,60.28,555823.0,49.5878,49.596,49.4237,49.4483,555823.0
2019-03-04 12:00:00,60.27,60.33,60.19,60.26,681754.0,49.4401,49.4893,49.3745,49.4319,681754.0
2019-03-04 12:30:00,60.27,60.29,60.18,60.23,620817.0,49.4401,49.4565,49.3663,49.4073,620817.0
2019-03-04 13:00:00,60.23,60.29,60.16,60.28,381374.0,49.4073,49.4565,49.3499,49.4483,381374.0
2019-03-04 13:30:00,60.27,60.36,60.26,60.36,267731.0,49.4401,49.5139,49.4319,49.5139,267731.0
2019-03-04 14:00:00,60.36,60.39,60.32,60.37,421037.0,49.5139,49.5385,49.4811,49.5221,421037.0
2019-03-04 14:30:00,60.38,60.42,60.35,60.38,339784.0,49.5303,49.5632,49.5057,49.5303,339784.0
2019-03-04 15:00:00,60.39,60.39,60.33,60.37,479310.0,49.5385,49.5385,49.4893,49.5221,479310.0
2019-03-04 15:30:00,60.36,60.43,60.34,60.39,762893.0,49.5139,49.5714,49.4975,49.5385,762893.0
2019-03-05 09:30:00,60.35,60.42,60.32,60.36,411607.0,49.5057,49.5632,49.4811,49.5139,411607.0
2019-03-05 10:00:00,60.37,60.42,60.29,60.32,427675.0,49.5221,49.5632,49.4565,49.4811,427675.0
2019-03-05 10:30:00,60.32,60.47,60.31,60.46,4890496.0,49.4811,49.6042,49.4729,49.596,4890496.0
2019-03-05 11:00:00,60.46,60.53,60.41,60.49,431374.0,49.596,49.6534,49.555,49.6206,431374.0
2019-03-05 11:30:00,60.49,60.56,60.47,60.51,276379.0,49.6206,49.678,49.6042,49.637,276379.0
2019-03-05 12:00:00,60.49,60.52,60.45,60.48,236934.0,49.6206,49.6452,49.5878,49.6124,236934.0
2019-03-05 12:30:00,60.47,60.52,60.47,60.52,164327.0,49.6042,49.6452,49.6042,49.6452,164327.0
2019-03-05 13:00:00,60.51,60.57,60.49,60.54,246535.0,49.637,49.6862,49.6206,49.6616,246535.0
2019-03-05 13:30:00,60.53,60.58,60.53,60.54,336629.0,49.6534,49.6944,49.6534,49.6616,336629.0
2019-03-05 14:00:00,60.55,60.59,60.54,60.57,384135.0,49.6698,49.7026,49.6616,49.6862,384135.0
2019-03-05 14:30:00,60.57,60.58,60.54,60.56,226299.0,49.6862,49.6944,49.6616,49.678,226299.0
2019-03-05 15:00:00,60.56,60.59,60.53,60.54,183527.0,49.678,49.7026,49.6534,49.6616,183527.0
2019-03-05 15:30:00,60.54,60.56,60.45,60.46,1083197.0,49.6616,49.678,49.5878,49.596,1083197.0
2019-03-06 09:30:00,60.56,60.57,60.38,60.42,536864.0,49.678,49.6862,49.5303,49.5632,536864.0
2019-03-06 10:00:00,60.42,60.45,60.35,60.35,694020.0,49.5632,49.5878,49.5057,49.5057,694020.0
2019-03-06 10:30:00,60.35,60.42,60.31,60.38,368148.0,49.5057,49.5632,49.4729,49.5303,368148.0
2019-03-06 11:00:00,60.37,60.44,60.36,60.43,584872.0,49.5221,49.5796,49.5139,49.5714,584872.0
2019-03-06 11:30:00,60.43,60.45,60.31,60.34,336536.0,49.5714,49.5878,49.4729,49.4975,336536.0
2019-03-06 12:00:00,60.34,60.42,60.31,60.33,475019.0,49.4975,49.5632,49.4729,49.4893,475019.0
2019-03-06 12:30:00,60.33,60.37,60.29,60.3,392353.0,49.4893,49.5221,49.4565,49.4647,392353.0
2019-03-06 13:00:00,60.31,60.32,60.26,60.28,321887.0,49.4729,49.4811,49.4319,49.4483,321887.0
2019-03-06 13:30:00,60.29,60.37,60.28,60.35,537618.0,49.4565,49.5221,49.4483,49.5057,537618.0
2019-03-06 14:00:00,60.36,60.38,60.33,60.36,401917.0,49.5139,49.5303,49.4893,49.5139,401917.0
2019-03-06 14:30:00,60.36,60.38,60.31,60.34,377608.0,49.5139,49.5303,49.4729,49.4975,377608.0
2019-03-06 15:00:00,60.34,60.35,60.29,60.32,295765.0,49.4975,49.5057,49.4565,49.4811,295765.0
2019-03-06 15:30:00,60.32,60.37,60.29,60.3,592256.0,49.4811,49.5221,49.4565,49.4647,592256.0
2019-03-07 09:30:00,60.02,60.05,59.63,59.68,762357.0,49.235,49.2596,48.9151,48.9561,762357.0
2019-03-07 10:00:00,59.68,59.74,59.56,59.65,5773081.0,48.9561,49.0053,48.8577,48.9315,5773081.0
2019-03-07 10:30:00,59.65,59.73,59.61,59.69,540847.0,48.9315,48.9971,48.8987,48.9643,540847.0
2019-03-07 11:00:00,59.68,59.72,59.64,59.7,423757.0,48.9561,48.9889,48.9233,48.9725,423757.0
2019-03-07 11:30:00,59.7,59.8,59.69,59.72,838821.0,48.9725,49.0546,48.9643,48.9889,838821.0
2019-03-07 12:00:00,59.71,59.74,59.68,59.73,354214.0,48.9807,49.0053,48.9561,48.9971,354214.0
2019-03-07 12:30:00,59.73,59.83,59.66,59.8,601307.0,48.9971,49.0792,48.9397,49.0546,601307.0
2019-03-07 13:00:00,59.81,59.81,59.72,59.75,243359.0,49.0628,49.0628,48.9889,49.0135,243359.0
2019-03-07 13:30:00,59.75,59.77,59.69,59.71,372774.0,49.0135,49.03,48.9643,48.9807,372774.0
2019-03-07 14:00:00,59.71,59.74,59.63,59.65,459012.0,48.9807,49.0053,48.9151,48.9315,459012.0
2019-03-07 14:30:00,59.65,59.66,59.47,59.5,791155.0,48.9315,48.9397,48.7839,48.8085,791155.0
2019-03-07 15:00:00,59.49,59.58,59.46,59.51,386710.0,48.8003,48.8741,48.7757,48.8167,386710.0
2019-03-07 15:30:00,59.51,59.57,59.45,59.47,943306.0,48.8167,48.8659,48.7675,48.7839,943306.0
2019-03-08 09:30:00,59.07,59.22,59.07,59.14,1129041.0,48.4557,48.5788,48.4557,48.5132,1129041.0
2019-03-08 10:00:00,59.14,59.21,59.1,59.2,768884.0,48.5132,48.5706,48.4803,48.5624,768884.0
2019-03-08 10:30:00,59.2,59.32,59.14,59.22,567537.0,48.5624,48.6608,48.5132,48.5788,567537.0
2019-03-08 11:00:00,59.21,59.35,59.19,59.33,749951.0,48.5706,48.6854,48.5542,48.669,749951.0
2019-03-08 11:30:00,59.33,59.33,59.23,59.24,508090.0,48.669,48.669,48.587,48.5952,508090.0
2019-03-08 12:00:00,59.24,59.26,59.21,59.25,216657.0,48.5952,48.6116,48.5706,48.6034,216657.0
2019-03-08 12:30:00,59.26,59.26,59.19,59.22,273957.0,48.6116,48.6116,48.5542,48.5788,273957.0
2019-03-08 13:00:00,59.22,59.26,59.21,59.26,178726.0,48.5788,48.6116,48.5706,48.6116,178726.0
2019-03-08 13:30:00,59.25,59.3,59.23,59.29,292693.0,48.6034,48.6444,48.587,48.6362,292693.0
2019-03-08 14:00:00,59.29,59.32,59.25,59.31,361456.0,48.6362,48.6608,48.6034,48.6526,361456.0
2019-03-08 14:30:00,59.31,59.41,59.3,59.37,592204.0,48.6526,48.7346,48.6444,48.7018,592204.0
2019-03-08 15:00:00,59.37,59.41,59.31,59.33,580450.0,48.7018,48.7346,48.6526,48.669,580450.0
2019-03-08 15:30:00,59.33,59.45,59.32,59.44,977082.0,48.669,48.7675,48.6608,48.7593,977082.0
2019-03-11 09:30:00,59.47,59.64,59.47,59.64,617949.0,48.7839,48.9233,48.7839,48.9233,617949.0
2019-03-11 10:00:00,59.63,59.7,59.63,59.68,420095.0,48.9151,48.9725,48.9151,48.9561,420095.0
2019-03-11 10:30:00,59.68,59.73,59.66,59.71,287434.0,48.9561,48.9971,48.9397,48.9807,287434.0
2019-03-11 11:00:00,59.72,59.77,59.7,59.77,158672.0,48.9889,49.03,48.9725,49.03,158672.0
2019-03-11 11:30:00,59.77,59.79,59.74,59.78,276001.0,49.03,49.0464,49.0053,49.0382,276001.0
2019-03-11 12:00:00,59.78,59.81,59.75,59.77,275274.0,49.0382,49.0628,49.0135,49.03,275274.0
2019-03-11 12:30:00,59.77,59.82,59.75,59.81,257674.0,49.03,49.071,49.0135,49.0628,257674.0
2019-03-11 13:00:00,59.82,59.89,59.81,59.87,199983.0,49.071,49.1284,49.0628,49.112,199983.0
2019-03-11 13:30:00,59.87,59.93,59.87,59.92,227934.0,49.112,49.1612,49.112,49.153,227934.0
2019-03-11 14:00:00,59.93,59.94,59.89,59.92,215369.0,49.1612,49.1694,49.1284,49.153,215369.0
2019-03-11 14:30:00,59.92,59.94,59.89,59.92,333486.0,49.153,49.1694,49.1284,49.153,333486.0
2019-03-11 15:00:00,59.92,59.97,59.89,59.95,270305.0,49.153,49.194,49.1284,49.1776,270305.0
2019-03-11 15:30:00,59.95,59.99,59.93,59.98,548600.0,49.1776,49.2104,49.1612,49.2022,548600.0
2019-03-12 09:30:00,59.97,60.05,59.94,60.03,738844.0,49.194,49.2596,49.1694,49.2432,738844.0
2019-03-12 10:00:00,60.03,60.04,59.98,60.03,4442660.0,49.2432,49.2514,49.2022,49.2432,4442660.0
2019-03-12 10:30:00,60.04,60.08,60.02,60.05,325493.0,49.2514,49.2843,49.235,49.2596,325493.0
2019-03-12 11:00:00,60.04,60.04,59.95,60.01,232901.0,49.2514,49.2514,49.1776,49.2268,232901.0
2019-03-12 11:30:00,60.01,60.06,60.0,60.04,326953.0,49.2268,49.2678,49.2186,49.2514,326953.0
2019-03-12 12:00:00,60.04,60.08,60.0,60.06,195562.0,49.2514,49.2843,49.2186,49.2678,195562.0
2019-03-12 12:30:00,60.06,60.07,60.0,60.03,253591.0,49.2678,49.276,49.2186,49.2432,253591.0
2019-03-12 13:00:00,60.03,60.04,59.99,60.01,244466.0,49.2432,49.2514,49.2104,49.2268,244466.0
2019-03-12 13:30:00,60.01,60.04,59.98,60.03,300833.0,49.2268,49.2514,49.2022,49.2432,300833.0
2019-03-12 14:00:00,60.03,60.05,60.0,60.01,290490.0,49.2432,49.2596,49.2186,49.2268,290490.0
2019-03-12 14:30:00,60.01,60.04,59.98,60.02,408853.0,49.2268,49.2514,49.2022,49.235,408853.0
2019-03-12 15:00:00,60.01,60.01,59.9,59.98,445230.0,49.2268,49.2268,49.1366,49.2022,445230.0
2019-03-12 15:30:00,59.98,60.03,59.92,59.98,983892.0,49.2022,49.2432,49.153,49.2022,983892.0
2019-03-13 09:30:00,60.18,60.25,60.13,60.22,447201.0,49.3663,49.4237,49.3253,49.3991,447201.0
2019-03-13 10:00:00,60.23,60.26,60.21,60.22,284754.0,49.4073,49.4319,49.3909,49.3991,284754.0
2019-03-13 10:30:00,60.22,60.3,60.22,60.26,280040.0,49.3991,49.4647,49.3991,49.4319,280040.0
2019-03-13 11:00:00,60.26,60.39,60.25,60.38,224516.0,49.4319,49.5385,49.4237,49.5303,224516.0
2019-03-13 11:30:00,60.38,60.41,60.34,60.39,229868.0,49.5303,49.555,49.4975,49.5385,229868.0
2019-03-13 12:00:00,60.4,60.43,60.34,60.36,344559.0,49.5468,49.5714,49.4975,49.5139,344559.0
2019-03-13 12:30:00,60.35,60.44,60.34,60.44,337010.0,49.5057,49.5796,49.4975,49.5796,337010.0
2019-03-13 13:00:00,60.44,60.47,60.43,60.44,363268.0,49.5796,49.6042,49.5714,49.5796,363268.0
2019-03-13 13:30:00,60.45,60.45,60.41,60.45,1054760.0,49.5878,49.5878,49.555,49.5878,1054760.0
2019-03-13 14:00:00,60.45,60.5,60.44,60.49,451305.0,49.5878,49.6288,49.5796,49.6206,451305.0
2019-03-13 14:30:00,60.49,60.49,60.36,60.46,1621260.0,49.6206,49.6206,49.5139,49.596,1621260.0
2019-03-13 15:00:00,60.46,60.49,60.41,60.46,598261.0,49.596,49.6206,49.555,49.596,598261.0
2019-03-13 15:30:00,60.45,60.53,60.44,60.46,1045465.0,49.5878,49.6534,49.5796,49.596,1045465.0
2019-03-14 09:30:00,60.43,60.46,60.38,60.45,4825303.0,49.5714,49.596,49.5303,49.5878,4825303.0
2019-03-14 10:00:00,60.45,60.45,60.34,60.39,211458.0,49.5878,49.5878,49.4975,49.5385,211458.0
2019-03-14 10:30:00,60.38,60.44,60.35,60.39,303346.0,49.5303,49.5796,49.5057,49.5385,303346.0
2019-03-14 11:00:00,60.39,60.47,60.36,60.42,319431.0,49.5385,49.6042,49.5139,49.5632,319431.0
2019-03-14 11:30:00,60.41,60.55,60.39,60.53,290117.0,49.555,49.6698,49.5385,49.6534,290117.0
2019-03-14 12:00:00,60.52,60.56,60.49,60.49,507941.0,49.6452,49.678,49.6206,49.6206,507941.0
2019-03-14 12:30:00,60.5,60.51,60.46,60.51,206872.0,49.6288,49.637,49.596,49.637,206872.0
2019-03-14 13:00:00,60.51,60.52,60.47,60.49,276595.0,49.637,49.6452,49.6042,49.6206,276595.0
2019-03-14 13:30:00,60.5,60.5,60.43,60.44,185058.0,49.6288,49.6288,49.5714,49.5796,185058.0
2019-03-14 14:00:00,60.45,60.52,60.44,60.5,546073.0,49.5878,49.6452,49.5796,49.6288,546073.0
2019-03-14 14:30:00,60.49,60.49,60.43,60.43,224794.0,49.6206,49.6206,49.5714,49.5714,224794.0
2019-03-14 15:00:00,60.44,60.45,60.41,60.44,461203.0,49.5796,49.5878,49.555,49.5796,461203.0
2019-03-14 15:30:00,60.43,60.48,60.42,60.46,1513317.0,49.5714,49.6124,49.5632,49.596,1513317.0
2019-03-15 09:30:00,60.85,61.0,60.84,60.92,687678.0,49.9159,50.0389,49.9077,49.9733,687678.0
2019-03-15 10:00:00,60.93,60.93,60.82,60.89,471855.0,49.9815,49.9815,49.8913,49.9487,471855.0
2019-03-15 10:30:00,60.9,60.92,60.84,60.87,216570.0,49.9569,49.9733,49.9077,49.9323,216570.0
2019-03-15 11:00:00,60.87,60.99,60.86,60.97,295964.0,49.9323,50.0307,49.9241,50.0143,295964.0
2019-03-15 11:30:00,60.98,61.04,60.92,60.97,484742.0,50.0225,50.0717,49.9733,50.0143,484742.0
2019-03-15 12:00:00,60.97,61.07,60.95,61.04,229399.0,50.0143,50.0964,49.9979,50.0717,229399.0
2019-03-15 12:30:00,61.04,61.08,61.01,61.05,730995.0,50.0717,50.1046,50.0471,50.08,730995.0
2019-03-15 13:00:00,61.06,61.09,61.05,61.06,210786.0,50.0882,50.1128,50.08,50.0882,210786.0
2019-03-15 13:30:00,61.07,61.1,61.05,61.07,210899.0,50.0964,50.121,50.08,50.0964,210899.0
2019-03-15 14:00:00,61.06,61.07,61.02,61.02,317737.0,50.0882,50.0964,50.0553,50.0553,317737.0
2019-03-15 14:30:00,61.03,61.05,61.02,61.04,326775.0,50.0635,50.08,50.0553,50.0717,326775.0
2019-03-15 15:00:00,61.04,61.06,61.01,61.04,383433.0,50.0717,50.0882,50.0471,50.0717,383433.0
2019-03-15 15:30:00,61.05,61.08,60.99,61.06,1751006.0,50.08,50.1046,50.0307,50.0882,1751006.0
2019-03-18 09:30:00,61.19,61.24,61.15,61.22,7346644.0,50.1948,50.2358,50.162,50.2194,7346644.0
2019-03-18 10:00:00,61.22,61.25,61.18,61.21,450061.0,50.2194,50.244,50.1866,50.2112,450061.0
2019-03-18 10:30:00,61.21,61.26,61.17,61.25,224438.0,50.2112,50.2522,50.1784,50.244,224438.0
2019-03-18 11:00:00,61.24,61.25,61.14,61.17,306547.0,50.2358,50.244,50.1538,50.1784,306547.0
2019-03-18 11:30:00,61.17,61.17,61.09,61.14,306781.0,50.1784,50.1784,50.1128,50.1538,306781.0
2019-03-18 12:00:00,61.14,61.22,61.14,61.21,372731.0,50.1538,50.2194,50.1538,50.2112,372731.0
2019-03-18 12:30:00,61.21,61.26,61.18,61.25,234913.0,50.2112,50.2522,50.1866,50.244,234913.0
2019-03-18 13:00:00,61.25,61.26,61.2,61.22,130445.0,50.244,50.2522,50.203,50.2194,130445.0
2019-03-18 13:30:00,61.22,61.24,61.21,61.23,299547.0,50.2194,50.2358,50.2112,50.2276,299547.0
2019-03-18 14:00:00,61.24,61.24,61.2,61.24,157268.0,50.2358,50.2358,50.203,50.2358,157268.0
2019-03-18 14:30:00,61.24,61.28,61.23,61.28,472398.0,50.2358,50.2686,50.2276,50.2686,472398.0
2019-03-18 15:00:00,61.28,61.3,61.26,61.27,278073.0,50.2686,50.285,50.2522,50.2604,278073.0
2019-03-18 15:30:00,61.27,61.33,61.26,61.32,648890.0,50.2604,50.3096,50.2522,50.3014,648890.0
2019-03-19 09:30:00,61.7,61.7,61.62,61.63,7177876.0,50.6132,50.6132,50.5475,50.5557,7177876.0
2019-03-19 10:00:00,61.63,61.68,61.58,61.59,291104.0,50.5557,50.5967,50.5147,50.5229,291104.0
2019-03-19 10:30:00,61.59,61.63,61.53,61.53,281503.0,50.5229,50.5557,50.4737,50.4737,281503.0
2019-03-19 11:00:00,61.54,61.63,61.52,61.58,304409.0,50.4819,50.5557,50.4655,50.5147,304409.0
2019-03-19 11:30:00,61.58,61.67,61.56,61.63,369273.0,50.5147,50.5885,50.4983,50.5557,369273.0
2019-03-19 12:00:00,61.64,61.67,61.58,61.6,139160.0,50.5639,50.5885,50.5147,50.5311,139160.0
2019-03-19 12:30:00,61.6,61.62,61.41,61.54,874505.0,50.5311,50.5475,50.3753,50.4819,874505.0
2019-03-19 13:00:00,61.53,61.56,61.51,61.52,368729.0,50.4737,50.4983,50.4573,50.4655,368729.0
2019-03-19 13:30:00,61.52,61.56,61.48,61.49,262918.0,50.4655,50.4983,50.4327,50.4409,262918.0
2019-03-19 14:00:00,61.49,61.5,61.44,61.47,235427.0,50.4409,50.4491,50.3999,50.4245,235427.0
2019-03-19 14:30:00,61.46,61.5,61.43,61.44,285301.0,50.4163,50.4491,50.3917,50.3999,285301.0
2019-03-19 15:00:00,61.44,61.44,61.35,61.38,293987.0,50.3999,50.3999,50.326,50.3507,293987.0
2019-03-19 15:30:00,61.37,61.45,61.31,61.45,724157.0,50.3425,50.4081,50.2932,50.4081,724157.0
2019-03-20 09:30:00,61.25,61.3,61.13,61.14,511035.0,50.244,50.285,50.1456,50.1538,511035.0
2019-03-20 10:00:00,61.14,61.19,61.1,61.14,328291.0,50.1538,50.1948,50.121,50.1538,328291.0
2019-03-20 10:30:00,61.15,61.2,61.13,61.17,178318.0,50.162,50.203,50.1456,50.1784,178318.0
2019-03-20 11:00:00,61.18,61.24,61.18,61.2,371135.0,50.1866,50.2358,50.1866,50.203,371135.0
2019-03-20 11:30:00,61.2,61.21,61.07,61.09,365880.0,50.203,50.2112,50.0964,50.1128,365880.0
2019-03-20 12:00:00,61.09,61.16,61.09,61.13,189707.0,50.1128,50.1702,50.1128,50.1456,189707.0
2019-03-20 12:30:00,61.13,61.13,61.0,61.09,399725.0,50.1456,50.1456,50.0389,50.1128,399725.0
2019-03-20 13:00:00,61.08,61.12,61.07,61.1,215842.0,50.1046,50.1374,50.0964,50.121,215842.0
2019-03-20 13:30:00,61.1,61.18,61.09,61.18,382072.0,50.121,50.1866,50.1128,50.1866,382072.0
2019-03-20 14:00:00,61.19,61.63,61.19,61.62,1181144.0,50.1948,50.5557,50.1948,50.5475,1181144.0
2019-03-20 14:30:00,61.63,61.75,61.58,61.72,579112.0,50.5557,50.6542,50.5147,50.6296,579112.0
2019-03-20 15:00:00,61.72,61.73,61.52,61.53,465084.0,50.6296,50.6378,50.4655,50.4737,465084.0
2019-03-20 15:30:00,61.53,61.53,61.39,61.44,1789554.0,50.4737,50.4737,50.3589,50.3999,1789554.0
2019-03-21 09:30:00,61.03,61.26,61.03,61.24,5929466.0,50.0635,50.2522,50.0635,50.2358,5929466.0
2019-03-21 10:00:00,61.23,61.27,61.17,61.24,544335.0,50.2276,50.2604,50.1784,50.2358,544335.0
2019-03-21 10:30:00,61.23,61.27,61.18,61.26,1131741.0,50.2276,50.2604,50.1866,50.2522,1131741.0
2019-03-21 11:00:00,61.27,61.33,61.22,61.25,417460.0,50.2604,50.3096,50.2194,50.244,417460.0
2019-03-21 11:30:00,61.25,61.36,61.18,61.35,800108.0,50.244,50.3342,50.1866,50.326,800108.0
2019-03-21 12:00:00,61.34,61.35,61.13,61.14,568307.0,50.3178,50.326,50.1456,50.1538,568307.0
2019-03-21 12:30:00,61.14,61.2,61.1,61.19,414841.0,50.1538,50.203,50.121,50.1948,414841.0
2019-03-21 13:00:00,61.19,61.25,61.17,61.25,332127.0,50.1948,50.244,50.1784,50.244,332127.0
2019-03-21 13:30:00,61.24,61.28,61.22,61.28,465121.0,50.2358,50.2686,50.2194,50.2686,465121.0
2019-03-21 14:00:00,61.28,61.4,61.26,61.39,439260.0,50.2686,50.3671,50.2522,50.3589,439260.0
2019-03-21 14:30:00,61.39,61.44,61.37,61.37,480613.0,50.3589,50.3999,50.3425,50.3425,480613.0
2019-03-21 15:00:00,61.38,61.43,61.34,61.35,548292.0,50.3507,50.3917,50.3178,50.326,548292.0
2019-03-21 15:30:00,61.35,61.47,61.33,61.46,2819685.0,50.326,50.4245,50.3096,50.4163,2819685.0
2019-03-22 09:30:00,60.75,60.85,60.61,60.62,917746.0,49.8339,49.9159,49.719,49.7272,917746.0
2019-03-22 10:00:00,60.61,60.75,60.6,60.6,1065972.0,49.719,49.8339,49.7108,49.7108,1065972.0
2019-03-22 10:30:00,60.61,60.68,60.44,60.46,473364.0,49.719,49.7764,49.5796,49.596,473364.0
2019-03-22 11:00:00,60.45,60.52,60.38,60.44,518166.0,49.5878,49.6452,49.5303,49.5796,518166.0
2019-03-22 11:30:00,60.43,60.46,60.31,60.32,398340.0,49.5714,49.596,49.4729,49.4811,398340.0
2019-03-22 12:00:00,60.32,60.42,60.32,60.36,609728.0,49.4811,49.5632,49.4811,49.5139,609728.0
2019-03-22 12:30:00,60.35,60.42,60.23,60.33,360236.0,49.5057,49.5632,49.4073,49.4893,360236.0
2019-03-22 13:00:00,60.33,60.41,60.3,60.32,274140.0,49.4893,49.555,49.4647,49.4811,274140.0
2019-03-22 13:30:00,60.32,60.42,60.31,60.34,1292347.0,49.4811,49.5632,49.4729,49.4975,1292347.0
2019-03-22 14:00:00,60.35,60.48,60.34,60.48,227087.0,49.5057,49.6124,49.4975,49.6124,227087.0
2019-03-22 14:30:00,60.47,60.53,60.42,60.5,466051.0,49.6042,49.6534,49.5632,49.6288,466051.0
2019-03-22 15:00:00,60.5,60.54,60.38,60.39,680186.0,49.6288,49.6616,49.5303,49.5385,680186.0
2019-03-22 15:30:00,60.39,60.4,60.23,60.26,1366388.0,49.5385,49.5468,49.4073,49.4319,1366388.0
2019-03-25 09:30:00,60.15,60.31,60.06,60.08,858061.0,49.3417,49.4729,49.2678,49.2843,858061.0
2019-03-25 10:00:00,60.09,60.14,60.03,60.12,935028.0,49.2925,49.3335,49.2432,49.3171,935028.0
2019-03-25 10:30:00,60.11,60.27,60.09,60.24,452862.0,49.3089,49.4401,49.2925,49.4155,452862.0
2019-03-25 11:00:00,60.23,60.36,60.18,60.35,421605.0,49.4073,49.5139,49.3663,49.5057,421605.0
2019-03-25 11:30:00,60.35,60.35,60.19,60.19,544882.0,49.5057,49.5057,49.3745,49.3745,544882.0
2019-03-25 12:00:00,60.19,60.26,60.17,60.23,480697.0,49.3745,49.4319,49.3581,49.4073,480697.0
2019-03-25 12:30:00,60.23,60.24,60.13,60.21,361717.0,49.4073,49.4155,49.3253,49.3909,361717.0
2019-03-25 13:00:00,60.21,60.27,60.14,60.17,517580.0,49.3909,49.4401,49.3335,49.3581,517580.0
2019-03-25 13:30:00,60.17,60.21,60.12,60.14,320002.0,49.3581,49.3909,49.3171,49.3335,320002.0
2019-03-25 14:00:00,60.14,60.17,60.07,60.1,880030.0,49.3335,49.3581,49.276,49.3007,880030.0
2019-03-25 14:30:00,60.1,60.17,60.1,60.17,367180.0,49.3007,49.3581,49.3007,49.3581,367180.0
2019-03-25 15:00:00,60.17,60.26,60.15,60.23,328953.0,49.3581,49.4319,49.3417,49.4073,328953.0
2019-03-25 15:30:00,60.23,60.29,60.21,60.29,1006311.0,49.4073,49.4565,49.3909,49.4565,1006311.0
2019-03-26 09:30:00,60.74,60.83,60.74,60.79,386233.0,49.8257,49.8995,49.8257,49.8667,386233.0
2019-03-26 10:00:00,60.79,60.82,60.72,60.78,400123.0,49.8667,49.8913,49.8092,49.8585,400123.0
2019-03-26 10:30:00,60.78,60.83,60.69,60.81,221270.0,49.8585,49.8995,49.7846,49.8831,221270.0
2019-03-26 11:00:00,60.81,60.82,60.69,60.7,244739.0,49.8831,49.8913,49.7846,49.7928,244739.0
2019-03-26 11:30:00,60.7,60.77,60.64,60.67,295447.0,49.7928,49.8503,49.7436,49.7682,295447.0
2019-03-26 12:00:00,60.67,60.7,60.62,60.67,274751.0,49.7682,49.7928,49.7272,49.7682,274751.0
2019-03-26 12:30:00,60.66,60.68,60.57,60.65,342278.0,49.76,49.7764,49.6862,49.7518,342278.0
2019-03-26 13:00:00,60.66,60.69,60.63,60.64,498949.0,49.76,49.7846,49.7354,49.7436,498949.0
2019-03-26 13:30:00,60.63,60.64,60.56,60.57,269371.0,49.7354,49.7436,49.678,49.6862,269371.0
2019-03-26 14:00:00,60.57,60.6,60.52,60.53,345156.0,49.6862,49.7108,49.6452,49.6534,345156.0
2019-03-26 14:30:00,60.53,60.62,60.5,60.61,260481.0,49.6534,49.7272,49.6288,49.719,260481.0
2019-03-26 15:00:00,60.6,60.65,60.55,60.56,383782.0,49.7108,49.7518,49.6698,49.678,383782.0
2019-03-26 15:30:00,60.55,60.67,60.54,60.66,1382218.0,49.6698,49.7682,49.6616,49.76,1382218.0
2019-03-27 09:30:00,60.75,60.85,60.61,60.63,708508.0,49.8339,49.9159,49.719,49.7354,708508.0
2019-03-27 10:00:00,60.63,60.74,60.59,60.71,669419.0,49.7354,49.8257,49.7026,49.801,669419.0
2019-03-27 10:30:00,60.7,60.72,60.45,60.5,586533.0,49.7928,49.8092,49.5878,49.6288,586533.0
2019-03-27 11:00:00,60.5,60.53,60.36,60.36,279595.0,49.6288,49.6534,49.5139,49.5139,279595.0
2019-03-27 11:30:00,60.36,60.39,60.23,60.27,528276.0,49.5139,49.5385,49.4073,49.4401,528276.0
2019-03-27 12:00:00,60.27,60.45,60.25,60.42,779104.0,49.4401,49.5878,49.4237,49.5632,779104.0
2019-03-27 12:30:00,60.43,60.57,60.42,60.5,387414.0,49.5714,49.6862,49.5632,49.6288,387414.0
2019-03-27 13:00:00,60.5,60.61,60.46,60.59,272300.0,49.6288,49.719,49.596,49.7026,272300.0
2019-03-27 13:30:00,60.6,60.61,60.56,60.59,317567.0,49.7108,49.719,49.678,49.7026,317567.0
2019-03-27 14:00:00,60.59,60.65,60.56,60.6,447793.0,49.7026,49.7518,49.678,49.7108,447793.0
2019-03-27 14:30:00,60.6,60.63,60.54,60.58,328879.0,49.7108,49.7354,49.6616,49.6944,328879.0
2019-03-27 15:00:00,60.58,60.61,60.51,60.6,410936.0,49.6944,49.719,49.637,49.7108,410936.0
2019-03-27 15:30:00,60.61,60.66,60.57,60.61,1764602.0,49.719,49.76,49.6862,49.719,1764602.0
2019-03-28 09:30:00,60.5,60.56,60.47,60.51,340946.0,49.6288,49.678,49.6042,49.637,340946.0
2019-03-28 10:00:00,60.51,60.59,60.5,60.52,304349.0,49.637,49.7026,49.6288,49.6452,304349.0
2019-03-28 10:30:00,60.52,60.56,60.45,60.46,309289.0,49.6452,49.678,49.5878,49.596,309289.0
2019-03-28 11:00:00,60.46,60.47,60.31,60.32,364284.0,49.596,49.6042,49.4729,49.4811,364284.0
2019-03-28 11:30:00,60.32,60.44,60.31,60.37,273248.0,49.4811,49.5796,49.4729,49.5221,273248.0
2019-03-28 12:00:00,60.37,60.38,60.27,60.32,294441.0,49.5221,49.5303,49.4401,49.4811,294441.0
2019-03-28 12:30:00,60.33,60.4,60.29,60.4,233779.0,49.4893,49.5468,49.4565,49.5468,233779.0
2019-03-28 13:00:00,60.4,60.45,60.38,60.44,111064.0,49.5468,49.5878,49.5303,49.5796,111064.0
2019-03-28 13:30:00,60.45,60.48,60.43,60.48,149029.0,49.5878,49.6124,49.5714,49.6124,149029.0
2019-03-28 14:00:00,60.49,60.51,60.45,60.48,373837.0,49.6206,49.637,49.5878,49.6124,373837.0
2019-03-28 14:30:00,60.48,60.48,60.42,60.46,300377.0,49.6124,49.6124,49.5632,49.596,300377.0
2019-03-28 15:00:00,60.46,60.51,60.45,60.48,270363.0,49.596,49.637,49.5878,49.6124,270363.0
2019-03-28 15:30:00,60.49,60.53,60.48,60.52,875478.0,49.6206,49.6534,49.6124,49.6452,875478.0
2019-03-29 09:30:00,60.73,60.8,60.69,60.76,899683.0,49.8175,49.8749,49.7846,49.8421,899683.0
2019-03-29 10:00:00,60.77,60.79,60.73,60.77,552641.0,49.8503,49.8667,49.8175,49.8503,552641.0
2019-03-29 10:30:00,60.77,60.77,60.48,60.56,965968.0,49.8503,49.8503,49.6124,49.678,965968.0
2019-03-29 11:00:00,60.55,60.67,60.55,60.66,1502762.0,49.6698,49.7682,49.6698,49.76,1502762.0
2019-03-29 11:30:00,60.65,60.7,60.64,60.65,1019514.0,49.7518,49.7928,49.7436,49.7518,1019514.0
2019-03-29 12:00:00,60.66,60.7,60.58,60.67,679216.0,49.76,49.7928,49.6944,49.7682,679216.0
2019-03-29 12:30:00,60.66,60.75,60.66,60.71,686477.0,49.76,49.8339,49.76,49.801,686477.0
2019-03-29 13:00:00,60.71,60.72,60.65,60.68,299525.0,49.801,49.8092,49.7518,49.7764,299525.0
2019-03-29 13:30:00,60.68,60.7,60.63,60.64,628898.0,49.7764,49.7928,49.7354,49.7436,628898.0
2019-03-29 14:00:00,60.64,60.67,60.63,60.64,609982.0,49.7436,49.7682,49.7354,49.7436,609982.0
2019-03-29 14:30:00,60.64,60.68,60.61,60.66,625708.0,49.7436,49.7764,49.719,49.76,625708.0
2019-03-29 15:00:00,60.66,60.69,60.58,60.6,945944.0,49.76,49.7846,49.6944,49.7108,945944.0
2019-03-29 15:30:00,60.6,60.74,60.58,60.73,3227644.0,49.7108,49.8257,49.6944,49.8175,3227644.0
2019-04-01 09:30:00,61.3,61.37,61.26,61.3,3340868.0,50.285,50.3425,50.2522,50.285,3340868.0
2019-04-01 10:00:00,61.3,61.36,61.25,61.33,1285293.0,50.285,50.3342,50.244,50.3096,1285293.0
2019-04-01 10:30:00,61.33,61.42,61.31,61.4,248477.0,50.3096,50.3835,50.2932,50.3671,248477.0
2019-04-01 11:00:00,61.41,61.42,61.37,61.39,460459.0,50.3753,50.3835,50.3425,50.3589,460459.0
2019-04-01 11:30:00,61.38,61.44,61.34,61.42,585186.0,50.3507,50.3999,50.3178,50.3835,585186.0
2019-04-01 12:00:00,61.43,61.43,61.38,61.41,217850.0,50.3917,50.3917,50.3507,50.3753,217850.0
2019-04-01 12:30:00,61.41,61.45,61.4,61.44,178698.0,50.3753,50.4081,50.3671,50.3999,178698.0
2019-04-01 13:00:00,61.45,61.47,61.42,61.43,208980.0,50.4081,50.4245,50.3835,50.3917,208980.0
2019-04-01 13:30:00,61.44,61.48,61.43,61.47,183456.0,50.3999,50.4327,50.3917,50.4245,183456.0
2019-04-01 14:00:00,61.47,61.5,61.47,61.47,322766.0,50.4245,50.4491,50.4245,50.4245,322766.0
2019-04-01 14:30:00,61.48,61.49,61.46,61.48,457831.0,50.4327,50.4409,50.4163,50.4327,457831.0
2019-04-01 15:00:00,61.48,61.49,61.43,61.48,432252.0,50.4327,50.4409,50.3917,50.4327,432252.0
2019-04-01 15:30:00,61.49,61.56,61.46,61.52,2159255.0,50.4409,50.4983,50.4163,50.4655,2159255.0
2019-04-02 09:30:00,61.38,61.51,61.34,61.51,756982.0,50.3507,50.4573,50.3178,50.4573,756982.0
2019-04-02 10:00:00,61.51,61.51,61.4,61.44,467035.0,50.4573,50.4573,50.3671,50.3999,467035.0
2019-04-02 10:30:00,61.44,61.45,61.36,61.37,390342.0,50.3999,50.4081,50.3342,50.3425,390342.0
2019-04-02 11:00:00,61.37,61.39,61.29,61.37,687199.0,50.3425,50.3589,50.2768,50.3425,687199.0
2019-04-02 11:30:00,61.37,61.41,61.33,61.39,412389.0,50.3425,50.3753,50.3096,50.3589,412389.0
2019-04-02 12:00:00,61.39,61.42,61.36,61.38,134475.0,50.3589,50.3835,50.3342,50.3507,134475.0
2019-04-02 12:30:00,61.37,61.43,61.37,61.43,241351.0,50.3425,50.3917,50.3425,50.3917,241351.0
2019-04-02 13:00:00,61.42,61.52,61.41,61.48,321582.0,50.3835,50.4655,50.3753,50.4327,321582.0
2019-04-02 13:30:00,61.49,61.53,61.47,61.47,204276.0,50.4409,50.4737,50.4245,50.4245,204276.0
2019-04-02 14:00:00,61.48,61.51,61.47,61.51,282564.0,50.4327,50.4573,50.4245,50.4573,282564.0
2019-04-02 14:30:00,61.51,61.53,61.5,61.53,275344.0,50.4573,50.4737,50.4491,50.4737,275344.0
2019-04-02 15:00:00,61.53,61.56,61.52,61.54,396556.0,50.4737,50.4983,50.4655,50.4819,396556.0
2019-04-02 15:30:00,61.53,61.59,61.52,61.56,1998049.0,50.4737,50.5229,50.4655,50.4983,1998049.0
2019-04-03 09:30:00,61.98,62.04,61.95,61.99,406748.0,50.8428,50.8921,50.8182,50.851,406748.0
2019-04-03 10:00:00,61.99,62.06,61.97,62.04,816375.0,50.851,50.9085,50.8346,50.8921,816375.0
2019-04-03 10:30:00,62.03,62.08,62.01,62.05,533810.0,50.8839,50.9249,50.8675,50.9003,533810.0
2019-04-03 11:00:00,62.05,62.12,62.03,62.08,346961.0,50.9003,50.9577,50.8839,50.9249,346961.0
2019-04-03 11:30:00,62.09,62.21,62.07,62.2,238809.0,50.9331,51.0315,50.9167,51.0233,238809.0
2019-04-03 12:00:00,62.19,62.21,62.16,62.17,181768.0,51.0151,51.0315,50.9905,50.9987,181768.0
2019-04-03 12:30:00,62.17,62.19,62.13,62.15,284710.0,50.9987,51.0151,50.9659,50.9823,284710.0
2019-04-03 13:00:00,62.15,62.18,62.11,62.13,152600.0,50.9823,51.0069,50.9495,50.9659,152600.0
2019-04-03 13:30:00,62.12,62.13,62.02,62.02,308327.0,50.9577,50.9659,50.8757,50.8757,308327.0
2019-04-03 14:00:00,62.02,62.05,61.98,62.04,163870.0,50.8757,50.9003,50.8428,50.8921,163870.0
2019-04-03 14:30:00,62.03,62.04,61.99,62.01,244987.0,50.8839,50.8921,50.851,50.8675,244987.0
2019-04-03 15:00:00,62.0,62.02,61.93,62.01,274225.0,50.8592,50.8757,50.8018,50.8675,274225.0
2019-04-03 15:30:00,62.0,62.06,61.98,62.05,780943.0,50.8592,50.9085,50.8428,50.9003,780943.0
2019-04-04 09:30:00,61.87,61.92,61.81,61.9,706960.0,50.7526,50.7936,50.7034,50.7772,706960.0
2019-04-04 10:00:00,61.91,61.95,61.86,61.86,824560.0,50.7854,50.8182,50.7444,50.7444,824560.0
2019-04-04 10:30:00,61.86,61.92,61.81,61.87,220920.0,50.7444,50.7936,50.7034,50.7526,220920.0
2019-04-04 11:00:00,61.87,61.91,61.8,61.87,337251.0,50.7526,50.7854,50.6952,50.7526,337251.0
2019-04-04 11:30:00,61.87,61.92,61.84,61.86,286003.0,50.7526,50.7936,50.728,50.7444,286003.0
2019-04-04 12:00:00,61.86,61.9,61.81,61.84,206350.0,50.7444,50.7772,50.7034,50.728,206350.0
2019-04-04 12:30:00,61.84,61.87,61.8,61.85,222838.0,50.728,50.7526,50.6952,50.7362,222838.0
2019-04-04 13:00:00,61.85,61.86,61.82,61.84,199962.0,50.7362,50.7444,50.7116,50.728,199962.0
2019-04-04 13:30:00,61.84,61.88,61.83,61.85,250069.0,50.728,50.7608,50.7198,50.7362,250069.0
2019-04-04 14:00:00,61.85,61.9,61.84,61.87,632299.0,50.7362,50.7772,50.728,50.7526,632299.0
2019-04-04 14:30:00,61.87,61.92,61.87,61.9,216076.0,50.7526,50.7936,50.7526,50.7772,216076.0
2019-04-04 15:00:00,61.9,61.91,61.87,61.88,513940.0,50.7772,50.7854,50.7526,50.7608,513940.0
2019-04-04 15:30:00,61.88,61.97,61.87,61.92,1024009.0,50.7608,50.8346,50.7526,50.7936,1024009.0
2019-04-05 09:30:00,61.85,61.95,61.85,61.94,1692832.0,50.7362,50.8182,50.7362,50.81,1692832.0
2019-04-05 10:00:00,61.94,62.06,61.93,62.02,574638.0,50.81,50.9085,50.8018,50.8757,574638.0
2019-04-05 10:30:00,62.02,62.06,61.99,61.99,405775.0,50.8757,50.9085,50.851,50.851,405775.0
2019-04-05 11:00:00,62.0,62.03,61.95,61.98,476810.0,50.8592,50.8839,50.8182,50.8428,476810.0
2019-04-05 11:30:00,61.98,61.99,61.91,61.94,1054541.0,50.8428,50.851,50.7854,50.81,1054541.0
2019-04-05 12:00:00,61.93,61.97,61.92,61.94,260097.0,50.8018,50.8346,50.7936,50.81,260097.0
2019-04-05 12:30:00,61.93,61.94,61.89,61.92,142072.0,50.8018,50.81,50.769,50.7936,142072.0
2019-04-05 13:00:00,61.93,61.95,61.91,61.93,189018.0,50.8018,50.8182,50.7854,50.8018,189018.0
2019-04-05 13:30:00,61.93,61.97,61.92,61.97,997185.0,50.8018,50.8346,50.7936,50.8346,997185.0
2019-04-05 14:00:00,61.97,61.98,61.95,61.96,260435.0,50.8346,50.8428,50.8182,50.8264,260435.0
2019-04-05 14:30:00,61.95,61.98,61.95,61.98,510338.0,50.8182,50.8428,50.8182,50.8428,510338.0
2019-04-05 15:00:00,61.97,62.0,61.94,61.98,647627.0,50.8346,50.8592,50.81,50.8428,647627.0
2019-04-05 15:30:00,61.98,62.05,61.98,62.04,1266424.0,50.8428,50.9003,50.8428,50.8921,1266424.0
2019-04-08 09:30:00,62.04,62.08,61.93,61.96,2294563.0,50.8921,50.9249,50.8018,50.8264,2294563.0
2019-04-08 10:00:00,61.97,62.02,61.92,62.01,646733.0,50.8346,50.8757,50.7936,50.8675,646733.0
2019-04-08 10:30:00,62.0,62.04,61.95,61.95,337229.0,50.8592,50.8921,50.8182,50.8182,337229.0
2019-04-08 11:00:00,61.96,61.98,61.92,61.94,221308.0,50.8264,50.8428,50.7936,50.81,221308.0
2019-04-08 11:30:00,61.94,62.0,61.93,61.95,215007.0,50.81,50.8592,50.8018,50.8182,215007.0
2019-04-08 12:00:00,61.95,61.97,61.91,61.97,148389.0,50.8182,50.8346,50.7854,50.8346,148389.0
2019-04-08 12:30:00,61.96,62.0,61.95,61.98,224374.0,50.8264,50.8592,50.8182,50.8428,224374.0
2019-04-08 13:00:00,61.99,62.03,61.97,62.02,159968.0,50.851,50.8839,50.8346,50.8757,159968.0
2019-04-08 13:30:00,62.02,62.03,61.99,62.03,159687.0,50.8757,50.8839,50.851,50.8839,159687.0
2019-04-08 14:00:00,62.03,62.04,62.0,62.01,312773.0,50.8839,50.8921,50.8592,50.8675,312773.0
2019-04-08 14:30:00,62.0,62.02,61.98,62.0,372345.0,50.8592,50.8757,50.8428,50.8592,372345.0
2019-04-08 15:00:00,62.0,62.02,61.98,61.99,239398.0,50.8592,50.8757,50.8428,50.851,239398.0
2019-04-08 15:30:00,61.99,62.08,61.97,62.07,1497853.0,50.851,50.9249,50.8346,50.9167,1497853.0
2019-04-09 09:30:00,61.9,61.9,61.71,61.79,800713.0,50.7772,50.7772,50.6214,50.687,800713.0
2019-04-09 10:00:00,61.8,61.82,61.73,61.82,335036.0,50.6952,50.7116,50.6378,50.7116,335036.0
2019-04-09 10:30:00,61.83,61.85,61.72,61.79,364398.0,50.7198,50.7362,50.6296,50.687,364398.0
2019-04-09 11:00:00,61.8,61.85,61.78,61.8,408821.0,50.6952,50.7362,50.6788,50.6952,408821.0
2019-04-09 11:30:00,61.8,61.82,61.72,61.76,297106.0,50.6952,50.7116,50.6296,50.6624,297106.0
2019-04-09 12:00:00,61.77,61.82,61.75,61.79,242407.0,50.6706,50.7116,50.6542,50.687,242407.0
2019-04-09 12:30:00,61.8,61.81,61.74,61.74,85404.0,50.6952,50.7034,50.646,50.646,85404.0
2019-04-09 13:00:00,61.74,61.75,61.68,61.69,152569.0,50.646,50.6542,50.5967,50.605,152569.0
2019-04-09 13:30:00,61.68,61.72,61.67,61.71,400691.0,50.5967,50.6296,50.5885,50.6214,400691.0
2019-04-09 14:00:00,61.71,61.71,61.67,61.68,210118.0,50.6214,50.6214,50.5885,50.5967,210118.0
2019-04-09 14:30:00,61.68,61.71,61.66,61.7,412982.0,50.5967,50.6214,50.5803,50.6132,412982.0
2019-04-09 15:00:00,61.7,61.71,61.67,61.69,167323.0,50.6132,50.6214,50.5885,50.605,167323.0
2019-04-09 15:30:00,61.68,61.72,61.66,61.7,752187.0,50.5967,50.6296,50.5803,50.6132,752187.0
2019-04-10 09:30:00,61.83,61.85,61.72,61.79,8928986.0,50.7198,50.7362,50.6296,50.687,8928986.0
2019-04-10 10:00:00,61.78,61.82,61.73,61.76,1160129.0,50.6788,50.7116,50.6378,50.6624,1160129.0
2019-04-10 10:30:00,61.76,61.82,61.73,61.78,255079.0,50.6624,50.7116,50.6378,50.6788,255079.0
2019-04-10 11:00:00,61.78,61.84,61.77,61.84,330401.0,50.6788,50.728,50.6706,50.728,330401.0
2019-04-10 11:30:00,61.84,61.93,61.83,61.9,699937.0,50.728,50.8018,50.7198,50.7772,699937.0
2019-04-10 12:00:00,61.9,61.93,61.88,61.93,384170.0,50.7772,50.8018,50.7608,50.8018,384170.0
2019-04-10 12:30:00,61.92,61.94,61.92,61.93,183548.0,50.7936,50.81,50.7936,50.8018,183548.0
2019-04-10 13:00:00,61.93,61.94,61.9,61.94,336256.0,50.8018,50.81,50.7772,50.81,336256.0
2019-04-10 13:30:00,61.93,61.95,61.92,61.93,235612.0,50.8018,50.8182,50.7936,50.8018,235612.0
2019-04-10 14:00:00,61.93,61.95,61.85,61.87,555300.0,50.8018,50.8182,50.7362,50.7526,555300.0
2019-04-10 14:30:00,61.87,61.9,61.86,61.89,268432.0,50.7526,50.7772,50.7444,50.769,268432.0
2019-04-10 15:00:00,61.9,61.96,61.89,61.93,456210.0,50.7772,50.8264,50.769,50.8018,456210.0
2019-04-10 15:30:00,61.93,61.95,61.87,61.93,1082911.0,50.8018,50.8182,50.7526,50.8018,1082911.0
2019-04-11 09:30:00,61.92,61.94,61.84,61.87,357990.0,50.7936,50.81,50.728,50.7526,357990.0
2019-04-11 10:00:00,61.88,61.94,61.85,61.94,287148.0,50.7608,50.81,50.7362,50.81,287148.0
2019-04-11 10:30:00,61.93,61.97,61.9,61.94,210604.0,50.8018,50.8346,50.7772,50.81,210604.0
2019-04-11 11:00:00,61.95,61.96,61.88,61.9,248012.0,50.8182,50.8264,50.7608,50.7772,248012.0
2019-04-11 11:30:00,61.9,61.91,61.78,61.82,269729.0,50.7772,50.7854,50.6788,50.7116,269729.0
2019-04-11 12:00:00,61.82,61.84,61.78,61.79,278055.0,50.7116,50.728,50.6788,50.687,278055.0
2019-04-11 12:30:00,61.79,61.83,61.78,61.8,130516.0,50.687,50.7198,50.6788,50.6952,130516.0
2019-04-11 13:00:00,61.8,61.83,61.78,61.79,96768.0,50.6952,50.7198,50.6788,50.687,96768.0
2019-04-11 13:30:00,61.79,61.79,61.74,61.76,241298.0,50.687,50.687,50.646,50.6624,241298.0
2019-04-11 14:00:00,61.75,61.76,61.71,61.71,277825.0,50.6542,50.6624,50.6214,50.6214,277825.0
2019-04-11 14:30:00,61.72,61.74,61.71,61.74,1022593.0,50.6296,50.646,50.6214,50.646,1022593.0
2019-04-11 15:00:00,61.73,61.79,61.72,61.79,997959.0,50.6378,50.687,50.6296,50.687,997959.0
2019-04-11 15:30:00,61.79,61.86,61.78,61.84,1923018.0,50.687,50.7444,50.6788,50.728,1923018.0
2019-04-12 09:30:00,62.26,62.3,62.21,62.26,355879.0,51.0725,51.1053,51.0315,51.0725,355879.0
2019-04-12 10:00:00,62.27,62.29,62.22,62.27,394797.0,51.0807,51.0971,51.0397,51.0807,394797.0
2019-04-12 10:30:00,62.26,62.28,62.18,62.2,234030.0,51.0725,51.0889,51.0069,51.0233,234030.0
2019-04-12 11:00:00,62.21,62.26,62.19,62.23,192356.0,51.0315,51.0725,51.0151,51.0479,192356.0
2019-04-12 11:30:00,62.23,62.25,62.15,62.19,208027.0,51.0479,51.0643,50.9823,51.0151,208027.0
2019-04-12 12:00:00,62.18,62.25,62.14,62.25,226438.0,51.0069,51.0643,50.9741,51.0643,226438.0
2019-04-12 12:30:00,62.24,62.25,62.18,62.23,178036.0,51.0561,51.0643,51.0069,51.0479,178036.0
2019-04-12 13:00:00,62.23,62.25,62.22,62.23,272389.0,51.0479,51.0643,51.0397,51.0479,272389.0
2019-04-12 13:30:00,62.24,62.25,62.22,62.23,197142.0,51.0561,51.0643,51.0397,51.0479,197142.0
2019-04-12 14:00:00,62.23,62.25,62.21,62.23,239579.0,51.0479,51.0643,51.0315,51.0479,239579.0
2019-04-12 14:30:00,62.22,62.23,62.17,62.18,327937.0,51.0397,51.0479,50.9987,51.0069,327937.0
2019-04-12 15:00:00,62.17,62.21,62.16,62.21,252381.0,50.9987,51.0315,50.9905,51.0315,252381.0
2019-04-12 15:30:00,62.21,62.28,62.19,62.27,1181548.0,51.0315,51.0889,51.0151,51.0807,1181548.0
2019-04-15 09:30:00,62.37,62.39,62.21,62.25,455273.0,51.1628,51.1792,51.0315,51.0643,455273.0
2019-04-15 10:00:00,62.25,62.32,62.24,62.28,222817.0,51.0643,51.1217,51.0561,51.0889,222817.0
2019-04-15 10:30:00,62.28,62.31,62.23,62.29,143283.0,51.0889,51.1135,51.0479,51.0971,143283.0
2019-04-15 11:00:00,62.29,62.31,62.27,62.3,211082.0,51.0971,51.1135,51.0807,51.1053,211082.0
2019-04-15 11:30:00,62.3,62.31,62.26,62.28,216772.0,51.1053,51.1135,51.0725,51.0889,216772.0
2019-04-15 12:00:00,62.28,62.29,62.24,62.25,241504.0,51.0889,51.0971,51.0561,51.0643,241504.0
2019-04-15 12:30:00,62.24,62.29,62.24,62.28,150145.0,51.0561,51.0971,51.0561,51.0889,150145.0
2019-04-15 13:00:00,62.28,62.31,62.27,62.29,136066.0,51.0889,51.1135,51.0807,51.0971,136066.0
2019-04-15 13:30:00,62.29,62.31,62.28,62.29,182906.0,51.0971,51.1135,51.0889,51.0971,182906.0
2019-04-15 14:00:00,62.3,62.31,62.28,62.3,203468.0,51.1053,51.1135,51.0889,51.1053,203468.0
2019-04-15 14:30:00,62.3,62.31,62.27,62.3,337457.0,51.1053,51.1135,51.0807,51.1053,337457.0
2019-04-15 15:00:00,62.3,62.3,62.28,62.29,264428.0,51.1053,51.1053,51.0889,51.0971,264428.0
2019-04-15 15:30:00,62.29,62.33,62.27,62.33,636608.0,51.0971,51.1299,51.0807,51.1299,636608.0
2019-04-16 09:30:00,62.55,62.6,62.5,62.54,345066.0,51.3104,51.3514,51.2694,51.3022,345066.0
2019-04-16 10:00:00,62.55,62.56,62.49,62.54,657593.0,51.3104,51.3186,51.2612,51.3022,657593.0
2019-04-16 10:30:00,62.54,62.56,62.48,62.49,297050.0,51.3022,51.3186,51.253,51.2612,297050.0
2019-04-16 11:00:00,62.49,62.55,62.48,62.53,200508.0,51.2612,51.3104,51.253,51.294,200508.0
2019-04-16 11:30:00,62.53,62.53,62.44,62.49,267934.0,51.294,51.294,51.2202,51.2612,267934.0
2019-04-16 12:00:00,62.49,62.51,62.46,62.49,301448.0,51.2612,51.2776,51.2366,51.2612,301448.0
2019-04-16 12:30:00,62.49,62.51,62.46,62.51,237008.0,51.2612,51.2776,51.2366,51.2776,237008.0
2019-04-16 13:00:00,62.51,62.52,62.49,62.51,2143688.0,51.2776,51.2858,51.2612,51.2776,2143688.0
2019-04-16 13:30:00,62.5,62.51,62.46,62.48,127422.0,51.2694,51.2776,51.2366,51.253,127422.0
2019-04-16 14:00:00,62.48,62.5,62.45,62.49,243816.0,51.253,51.2694,51.2284,51.2612,243816.0
2019-04-16 14:30:00,62.49,62.51,62.49,62.51,312593.0,51.2612,51.2776,51.2612,51.2776,312593.0
2019-04-16 15:00:00,62.51,62.52,62.48,62.48,797566.0,51.2776,51.2858,51.253,51.253,797566.0
2019-04-16 15:30:00,62.48,62.48,62.39,62.41,293477.0,51.253,51.253,51.1792,51.1956,293477.0
2019-04-17 09:30:00,62.66,62.71,62.56,62.59,321874.0,51.4007,51.4417,51.3186,51.3432,321874.0
2019-04-17 10:00:00,62.59,62.59,62.48,62.57,341933.0,51.3432,51.3432,51.253,51.3268,341933.0
2019-04-17 10:30:00,62.56,62.62,62.55,62.56,423344.0,51.3186,51.3678,51.3104,51.3186,423344.0
2019-04-17 11:00:00,62.57,62.58,62.51,62.51,169524.0,51.3268,51.335,51.2776,51.2776,169524.0
2019-04-17 11:30:00,62.52,62.54,62.45,62.47,280610.0,51.2858,51.3022,51.2284,51.2448,280610.0
2019-04-17 12:00:00,62.46,62.49,62.43,62.49,241288.0,51.2366,51.2612,51.212,51.2612,241288.0
2019-04-17 12:30:00,62.49,62.53,62.48,62.51,524951.0,51.2612,51.294,51.253,51.2776,524951.0
2019-04-17 13:00:00,62.51,62.55,62.5,62.52,272425.0,51.2776,51.3104,51.2694,51.2858,272425.0
2019-04-17 13:30:00,62.51,62.56,62.51,62.52,2283505.0,51.2776,51.3186,51.2776,51.2858,2283505.0
2019-04-17 14:00:00,62.51,62.53,62.46,62.47,202461.0,51.2776,51.294,51.2366,51.2448,202461.0
2019-04-17 14:30:00,62.48,62.55,62.48,62.54,246645.0,51.253,51.3104,51.253,51.3022,246645.0
2019-04-17 15:00:00,62.55,62.58,62.53,62.56,221785.0,51.3104,51.335,51.294,51.3186,221785.0
2019-04-17 15:30:00,62.57,62.58,62.54,62.55,531548.0,51.3268,51.335,51.3022,51.3104,531548.0
2019-04-18 09:30:00,62.49,62.56,62.45,62.46,617065.0,51.2612,51.3186,51.2284,51.2366,617065.0
2019-04-18 10:00:00,62.45,62.46,62.35,62.37,356457.0,51.2284,51.2366,51.1464,51.1628,356457.0
2019-04-18 10:30:00,62.37,62.44,62.33,62.44,192885.0,51.1628,51.2202,51.1299,51.2202,192885.0
2019-04-18 11:00:00,62.43,62.45,62.39,62.4,4908000.0,51.212,51.2284,51.1792,51.1874,4908000.0
2019-04-18 11:30:00,62.4,62.48,62.4,62.45,315043.0,51.1874,51.253,51.1874,51.2284,315043.0
2019-04-18 12:00:00,62.45,62.46,62.43,62.45,198958.0,51.2284,51.2366,51.212,51.2284,198958.0
2019-04-18 12:30:00,62.46,62.48,62.43,62.43,1115967.0,51.2366,51.253,51.212,51.212,1115967.0
2019-04-18 13:00:00,62.43,62.46,62.41,62.46,349841.0,51.212,51.2366,51.1956,51.2366,349841.0
2019-04-18 13:30:00,62.46,62.49,62.45,62.49,293622.0,51.2366,51.2612,51.2284,51.2612,293622.0
2019-04-18 14:00:00,62.48,62.5,62.47,62.49,203741.0,51.253,51.2694,51.2448,51.2612,203741.0
2019-04-18 14:30:00,62.5,62.51,62.49,62.5,318719.0,51.2694,51.2776,51.2612,51.2694,318719.0
2019-04-18 15:00:00,62.49,62.5,62.47,62.49,397479.0,51.2612,51.2694,51.2448,51.2612,397479.0
2019-04-18 15:30:00,62.49,62.49,62.43,62.46,687850.0,51.2612,51.2612,51.212,51.2366,687850.0
2019-04-22 09:30:00,62.42,62.45,62.16,62.43,279853.0,51.2038,51.2284,50.9905,51.212,279853.0
2019-04-22 10:00:00,62.44,62.48,62.42,62.44,225011.0,51.2202,51.253,51.2038,51.2202,225011.0
2019-04-22 10:30:00,62.44,62.46,62.38,62.44,3490415.0,51.2202,51.2366,51.171,51.2202,3490415.0
2019-04-22 11:00:00,62.44,62.44,62.37,62.41,288622.0,51.2202,51.2202,51.1628,51.1956,288622.0
2019-04-22 11:30:00,62.41,62.43,62.38,62.38,84104.0,51.1956,51.212,51.171,51.171,84104.0
2019-04-22 12:00:00,62.38,62.39,62.36,62.38,107166.0,51.171,51.1792,51.1546,51.171,107166.0
2019-04-22 12:30:00,62.39,62.4,62.37,62.39,142979.0,51.1792,51.1874,51.1628,51.1792,142979.0
2019-04-22 13:00:00,62.39,62.41,62.38,62.4,135726.0,51.1792,51.1956,51.171,51.1874,135726.0
2019-04-22 13:30:00,62.41,62.43,62.4,62.41,204727.0,51.1956,51.212,51.1874,51.1956,204727.0
2019-04-22 14:00:00,62.42,62.42,62.39,62.39,188328.0,51.2038,51.2038,51.1792,51.1792,188328.0
2019-04-22 14:30:00,62.39,62.4,62.37,62.4,480571.0,51.1792,51.1874,51.1628,51.1874,480571.0
2019-04-22 15:00:00,62.4,62.4,62.37,62.39,283788.0,51.1874,51.1874,51.1628,51.1792,283788.0
2019-04-22 15:30:00,62.39,62.42,62.38,62.4,1107850.0,51.1792,51.2038,51.171,51.1874,1107850.0
2019-04-23 09:30:00,62.24,62.35,62.23,62.35,320741.0,51.0561,51.1464,51.0479,51.1464,320741.0
2019-04-23 10:00:00,62.35,62.38,62.31,62.34,133636.0,51.1464,51.171,51.1135,51.1382,133636.0
2019-04-23 10:30:00,62.34,62.41,62.28,62.4,8528080.0,51.1382,51.1956,51.0889,51.1874,8528080.0
2019-04-23 11:00:00,62.41,62.44,62.39,62.44,221253.0,51.1956,51.2202,51.1792,51.2202,221253.0
2019-04-23 11:30:00,62.44,62.49,62.4,62.47,211368.0,51.2202,51.2612,51.1874,51.2448,211368.0
2019-04-23 12:00:00,62.47,62.52,62.46,62.48,391464.0,51.2448,51.2858,51.2366,51.253,391464.0
2019-04-23 12:30:00,62.48,62.48,62.44,62.47,149038.0,51.253,51.253,51.2202,51.2448,149038.0
2019-04-23 13:00:00,62.47,62.48,62.45,62.46,157664.0,51.2448,51.253,51.2284,51.2366,157664.0
2019-04-23 13:30:00,62.46,62.47,62.44,62.46,445429.0,51.2366,51.2448,51.2202,51.2366,445429.0
2019-04-23 14:00:00,62.45,62.47,62.44,62.46,514943.0,51.2284,51.2448,51.2202,51.2366,514943.0
2019-04-23 14:30:00,62.46,62.49,62.45,62.49,337086.0,51.2366,51.2612,51.2284,51.2612,337086.0
2019-04-23 15:00:00,62.48,62.49,62.46,62.48,314973.0,51.253,51.2612,51.2366,51.253,314973.0
2019-04-23 15:30:00,62.48,62.54,62.46,62.53,948300.0,51.253,51.3022,51.2366,51.294,948300.0
2019-04-24 09:30:00,62.2,62.22,62.08,62.16,1805357.0,51.0233,51.0397,50.9249,50.9905,1805357.0
2019-04-24 10:00:00,62.16,62.23,62.11,62.2,273258.0,50.9905,51.0479,50.9495,51.0233,273258.0
2019-04-24 10:30:00,62.21,62.24,62.16,62.24,205485.0,51.0315,51.0561,50.9905,51.0561,205485.0
2019-04-24 11:00:00,62.24,62.25,62.14,62.16,396653.0,51.0561,51.0643,50.9741,50.9905,396653.0
2019-04-24 11:30:00,62.16,62.21,62.13,62.15,364879.0,50.9905,51.0315,50.9659,50.9823,364879.0
2019-04-24 12:00:00,62.14,62.15,62.08,62.09,220273.0,50.9741,50.9823,50.9249,50.9331,220273.0
2019-04-24 12:30:00,62.08,62.09,62.0,62.0,154000.0,50.9249,50.9331,50.8592,50.8592,154000.0
2019-04-24 13:00:00,62.0,62.05,61.96,62.04,143051.0,50.8592,50.9003,50.8264,50.8921,143051.0
2019-04-24 13:30:00,62.04,62.06,62.03,62.05,322037.0,50.8921,50.9085,50.8839,50.9003,322037.0
2019-04-24 14:00:00,62.05,62.08,62.04,62.04,1308150.0,50.9003,50.9249,50.8921,50.8921,1308150.0
2019-04-24 14:30:00,62.05,62.06,62.01,62.03,294245.0,50.9003,50.9085,50.8675,50.8839,294245.0
2019-04-24 15:00:00,62.03,62.07,62.02,62.06,525890.0,50.8839,50.9167,50.8757,50.9085,525890.0
2019-04-24 15:30:00,62.06,62.1,62.05,62.06,699451.0,50.9085,50.9413,50.9003,50.9085,699451.0
2019-04-25 09:30:00,61.89,61.93,61.83,61.93,614433.0,50.769,50.8018,50.7198,50.8018,614433.0
2019-04-25 10:00:00,61.92,61.97,61.85,61.88,322686.0,50.7936,50.8346,50.7362,50.7608,322686.0
2019-04-25 10:30:00,61.88,62.01,61.85,61.97,2963520.0,50.7608,50.8675,50.7362,50.8346,2963520.0
2019-04-25 11:00:00,61.97,62.03,61.94,61.97,529773.0,50.8346,50.8839,50.81,50.8346,529773.0
2019-04-25 11:30:00,61.98,62.05,61.98,62.02,195846.0,50.8428,50.9003,50.8428,50.8757,195846.0
2019-04-25 12:00:00,62.01,62.04,61.99,62.0,921446.0,50.8675,50.8921,50.851,50.8592,921446.0
2019-04-25 12:30:00,61.99,62.03,61.98,62.03,117327.0,50.851,50.8839,50.8428,50.8839,117327.0
2019-04-25 13:00:00,62.03,62.04,62.0,62.04,121909.0,50.8839,50.8921,50.8592,50.8921,121909.0
2019-04-25 13:30:00,62.05,62.05,62.02,62.05,195372.0,50.9003,50.9003,50.8757,50.9003,195372.0
2019-04-25 14:00:00,62.05,62.06,62.0,62.01,257417.0,50.9003,50.9085,50.8592,50.8675,257417.0
2019-04-25 14:30:00,62.02,62.02,61.99,62.0,237341.0,50.8757,50.8757,50.851,50.8592,237341.0
2019-04-25 15:00:00,62.0,62.01,61.97,61.99,237915.0,50.8592,50.8675,50.8346,50.851,237915.0
2019-04-25 15:30:00,62.0,62.03,61.98,62.02,638885.0,50.8592,50.8839,50.8428,50.8757,638885.0
2019-04-26 09:30:00,62.13,62.18,62.03,62.09,526516.0,50.9659,51.0069,50.8839,50.9331,526516.0
2019-04-26 10:00:00,62.09,62.24,62.08,62.23,396799.0,50.9331,51.0561,50.9249,51.0479,396799.0
2019-04-26 10:30:00,62.22,62.27,62.19,62.19,142901.0,51.0397,51.0807,51.0151,51.0151,142901.0
2019-04-26 11:00:00,62.2,62.26,62.17,62.24,115600.0,51.0233,51.0725,50.9987,51.0561,115600.0
2019-04-26 11:30:00,62.23,62.25,62.19,62.2,167261.0,51.0479,51.0643,51.0151,51.0233,167261.0
2019-04-26 12:00:00,62.2,62.22,62.18,62.2,208540.0,51.0233,51.0397,51.0069,51.0233,208540.0
2019-04-26 12:30:00,62.2,62.23,62.19,62.23,140745.0,51.0233,51.0479,51.0151,51.0479,140745.0
2019-04-26 13:00:00,62.23,62.23,62.19,62.2,305488.0,51.0479,51.0479,51.0151,51.0233,305488.0
2019-04-26 13:30:00,62.2,62.23,62.18,62.23,272399.0,51.0233,51.0479,51.0069,51.0479,272399.0
2019-04-26 14:00:00,62.23,62.26,62.19,62.22,323120.0,51.0479,51.0725,51.0151,51.0397,323120.0
2019-04-26 14:30:00,62.23,62.23,62.18,62.21,251530.0,51.0479,51.0479,51.0069,51.0315,251530.0
2019-04-26 15:00:00,62.21,62.25,62.2,62.24,259074.0,51.0315,51.0643,51.0233,51.0561,259074.0
2019-04-26 15:30:00,62.24,62.27,62.23,62.24,1107193.0,51.0561,51.0807,51.0479,51.0561,1107193.0
2019-04-29 09:30:00,62.31,62.32,62.25,62.27,477559.0,51.1135,51.1217,51.0643,51.0807,477559.0
2019-04-29 10:00:00,62.28,62.32,62.25,62.32,170480.0,51.0889,51.1217,51.0643,51.1217,170480.0
2019-04-29 10:30:00,62.32,62.42,62.3,62.4,276448.0,51.1217,51.2038,51.1053,51.1874,276448.0
2019-04-29 11:00:00,62.4,62.42,62.36,62.36,264173.0,51.1874,51.2038,51.1546,51.1546,264173.0
2019-04-29 11:30:00,62.37,62.4,62.35,62.38,327583.0,51.1628,51.1874,51.1464,51.171,327583.0
2019-04-29 12:00:00,62.38,62.46,62.36,62.46,205713.0,51.171,51.2366,51.1546,51.2366,205713.0
2019-04-29 12:30:00,62.46,62.49,62.42,62.48,104797.0,51.2366,51.2612,51.2038,51.253,104797.0
2019-04-29 13:00:00,62.48,62.49,62.46,62.48,224961.0,51.253,51.2612,51.2366,51.253,224961.0
2019-04-29 13:30:00,62.48,62.49,62.45,62.49,195402.0,51.253,51.2612,51.2284,51.2612,195402.0
2019-04-29 14:00:00,62.49,62.54,62.48,62.52,308926.0,51.2612,51.3022,51.253,51.2858,308926.0
2019-04-29 14:30:00,62.52,62.52,62.49,62.51,278379.0,51.2858,51.2858,51.2612,51.2776,278379.0
2019-04-29 15:00:00,62.5,62.54,62.49,62.5,219145.0,51.2694,51.3022,51.2612,51.2694,219145.0
2019-04-29 15:30:00,62.51,62.52,62.49,62.51,864344.0,51.2776,51.2858,51.2612,51.2776,864344.0
2019-04-30 09:30:00,62.52,62.53,62.45,62.5,732387.0,51.2858,51.294,51.2284,51.2694,732387.0
2019-04-30 10:00:00,62.49,62.5,62.4,62.42,288140.0,51.2612,51.2694,51.1874,51.2038,288140.0
2019-04-30 10:30:00,62.43,62.49,62.41,62.45,311503.0,51.212,51.2612,51.1956,51.2284,311503.0
2019-04-30 11:00:00,62.45,62.47,62.31,62.42,1200207.0,51.2284,51.2448,51.1135,51.2038,1200207.0
2019-04-30 11:30:00,62.43,62.56,62.42,62.49,426699.0,51.212,51.3186,51.2038,51.2612,426699.0
2019-04-30 12:00:00,62.49,62.54,62.48,62.54,234373.0,51.2612,51.3022,51.253,51.3022,234373.0
2019-04-30 12:30:00,62.54,62.57,62.51,62.53,485559.0,51.3022,51.3268,51.2776,51.294,485559.0
2019-04-30 13:00:00,62.54,62.59,62.51,62.52,289944.0,51.3022,51.3432,51.2776,51.2858,289944.0
2019-04-30 13:30:00,62.52,62.66,62.51,62.62,306771.0,51.2858,51.4007,51.2776,51.3678,306771.0
2019-04-30 14:00:00,62.62,62.63,62.57,62.6,274680.0,51.3678,51.376,51.3268,51.3514,274680.0
2019-04-30 14:30:00,62.6,62.62,62.56,62.59,959309.0,51.3514,51.3678,51.3186,51.3432,959309.0
2019-04-30 15:00:00,62.59,62.61,62.55,62.55,1412789.0,51.3432,51.3596,51.3104,51.3104,1412789.0
2019-04-30 15:30:00,62.56,62.62,62.55,62.55,1686615.0,51.3186,51.3678,51.3104,51.3104,1686615.0
2019-05-01 09:30:00,62.64,62.68,62.59,62.63,729403.0,51.3842,51.4171,51.3432,51.376,729403.0
2019-05-01 10:00:00,62.61,62.72,62.58,62.64,1004825.0,51.3596,51.4499,51.335,51.3842,1004825.0
2019-05-01 10:30:00,62.64,62.67,62.61,62.63,152940.0,51.3842,51.4089,51.3596,51.376,152940.0
2019-05-01 11:00:00,62.63,62.72,62.61,62.7,391580.0,51.376,51.4499,51.3596,51.4335,391580.0
2019-05-01 11:30:00,62.71,62.78,62.7,62.73,754194.0,51.4417,51.4991,51.4335,51.4581,754194.0
2019-05-01 12:00:00,62.73,62.73,62.58,62.6,164403.0,51.4581,51.4581,51.335,51.3514,164403.0
2019-05-01 12:30:00,62.6,62.6,62.53,62.58,204664.0,51.3514,51.3514,51.294,51.335,204664.0
2019-05-01 13:00:00,62.59,62.65,62.55,62.6,301593.0,51.3432,51.3924,51.3104,51.3514,301593.0
2019-05-01 13:30:00,62.6,62.62,62.56,62.59,258083.0,51.3514,51.3678,51.3186,51.3432,258083.0
2019-05-01 14:00:00,62.61,62.75,62.5,62.7,693805.0,51.3596,51.4745,51.2694,51.4335,693805.0
2019-05-01 14:30:00,62.7,62.72,62.29,62.41,764000.0,51.4335,51.4499,51.0971,51.1956,764000.0
2019-05-01 15:00:00,62.41,62.46,62.29,62.34,375710.0,51.1956,51.2366,51.0971,51.1382,375710.0
2019-05-01 15:30:00,62.34,62.34,62.17,62.19,1038462.0,51.1382,51.1382,50.9987,51.0151,1038462.0
2019-05-02 09:30:00,62.25,62.27,62.16,62.24,622355.0,51.0643,51.0807,50.9905,51.0561,622355.0
2019-05-02 10:00:00,62.23,62.29,62.2,62.22,236824.0,51.0479,51.0971,51.0233,51.0397,236824.0
2019-05-02 10:30:00,62.22,62.28,62.17,62.18,223364.0,51.0397,51.0889,50.9987,51.0069,223364.0
2019-05-02 11:00:00,62.19,62.24,62.04,62.08,516245.0,51.0151,51.0561,50.8921,50.9249,516245.0
2019-05-02 11:30:00,62.08,62.15,61.95,62.0,616572.0,50.9249,50.9823,50.8182,50.8592,616572.0
2019-05-02 12:00:00,62.0,62.06,61.95,62.02,353852.0,50.8592,50.9085,50.8182,50.8757,353852.0
2019-05-02 12:30:00,62.03,62.08,62.0,62.03,252388.0,50.8839,50.9249,50.8592,50.8839,252388.0
2019-05-02 13:00:00,62.04,62.12,61.99,62.07,244630.0,50.8921,50.9577,50.851,50.9167,244630.0
2019-05-02 13:30:00,62.07,62.11,62.04,62.06,235060.0,50.9167,50.9495,50.8921,50.9085,235060.0
2019-05-02 14:00:00,62.05,62.11,62.05,62.08,327648.0,50.9003,50.9495,50.9003,50.9249,327648.0
2019-05-02 14:30:00,62.07,62.1,62.0,62.03,255884.0,50.9167,50.9413,50.8592,50.8839,255884.0
2019-05-02 15:00:00,62.03,62.12,62.02,62.1,239751.0,50.8839,50.9577,50.8757,50.9413,239751.0
2019-05-02 15:30:00,62.09,62.12,62.04,62.07,772060.0,50.9331,50.9577,50.8921,50.9167,772060.0
2019-05-03 09:30:00,62.4,62.44,62.35,62.42,492258.0,51.1874,51.2202,51.1464,51.2038,492258.0
2019-05-03 10:00:00,62.41,62.48,62.4,62.43,466546.0,51.1956,51.253,51.1874,51.212,466546.0
2019-05-03 10:30:00,62.44,62.53,62.43,62.52,293643.0,51.2202,51.294,51.212,51.2858,293643.0
2019-05-03 11:00:00,62.51,62.61,62.51,62.56,257360.0,51.2776,51.3596,51.2776,51.3186,257360.0
2019-05-03 11:30:00,62.56,62.65,62.52,62.62,424619.0,51.3186,51.3924,51.2858,51.3678,424619.0
2019-05-03 12:00:00,62.62,62.67,62.6,62.65,896181.0,51.3678,51.4089,51.3514,51.3924,896181.0
2019-05-03 12:30:00,62.65,62.67,62.61,62.64,186121.0,51.3924,51.4089,51.3596,51.3842,186121.0
2019-05-03 13:00:00,62.65,62.67,62.62,62.66,167963.0,51.3924,51.4089,51.3678,51.4007,167963.0
2019-05-03 13:30:00,62.66,62.69,62.65,62.66,231908.0,51.4007,51.4253,51.3924,51.4007,231908.0
2019-05-03 14:00:00,62.66,62.67,62.63,62.65,199920.0,51.4007,51.4089,51.376,51.3924,199920.0
2019-05-03 14:30:00,62.64,62.7,62.63,62.66,334910.0,51.3842,51.4335,51.376,51.4007,334910.0
2019-05-03 15:00:00,62.67,62.69,62.64,62.68,254875.0,51.4089,51.4253,51.3842,51.4171,254875.0
2019-05-03 15:30:00,62.69,62.76,62.68,62.74,545778.0,51.4253,51.4827,51.4171,51.4663,545778.0
2019-05-06 09:30:00,61.43,61.66,61.3,61.66,586233.0,50.3917,50.5803,50.285,50.5803,586233.0
2019-05-06 10:00:00,61.66,61.7,61.6,61.68,502373.0,50.5803,50.6132,50.5311,50.5967,502373.0
2019-05-06 10:30:00,61.68,61.79,61.65,61.79,427121.0,50.5967,50.687,50.5721,50.687,427121.0
2019-05-06 11:00:00,61.8,61.95,61.74,61.94,1492795.0,50.6952,50.8182,50.646,50.81,1492795.0
2019-05-06 11:30:00,61.94,61.96,61.82,61.84,435342.0,50.81,50.8264,50.7116,50.728,435342.0
2019-05-06 12:00:00,61.84,61.89,61.83,61.86,271244.0,50.728,50.769,50.7198,50.7444,271244.0
2019-05-06 12:30:00,61.85,61.91,61.83,61.85,341495.0,50.7362,50.7854,50.7198,50.7362,341495.0
2019-05-06 13:00:00,61.84,61.92,61.83,61.92,219051.0,50.728,50.7936,50.7198,50.7936,219051.0
2019-05-06 13:30:00,61.92,61.96,61.91,61.96,303039.0,50.7936,50.8264,50.7854,50.8264,303039.0
2019-05-06 14:00:00,61.96,62.0,61.94,62.0,339706.0,50.8264,50.8592,50.81,50.8592,339706.0
2019-05-06 14:30:00,61.99,62.1,61.98,62.09,625875.0,50.851,50.9413,50.8428,50.9331,625875.0
2019-05-06 15:00:00,62.09,62.12,62.06,62.09,301210.0,50.9331,50.9577,50.9085,50.9331,301210.0
2019-05-06 15:30:00,62.09,62.13,62.04,62.07,836587.0,50.9331,50.9659,50.8921,50.9167,836587.0
2019-05-07 09:30:00,61.5,61.55,61.36,61.39,703820.0,50.4491,50.4901,50.3342,50.3589,703820.0
2019-05-07 10:00:00,61.39,61.39,61.19,61.33,563745.0,50.3589,50.3589,50.1948,50.3096,563745.0
2019-05-07 10:30:00,61.33,61.33,61.13,61.15,749178.0,50.3096,50.3096,50.1456,50.162,749178.0
2019-05-07 11:00:00,61.15,61.2,61.09,61.12,833658.0,50.162,50.203,50.1128,50.1374,833658.0
2019-05-07 11:30:00,61.12,61.24,61.02,61.05,973680.0,50.1374,50.2358,50.0553,50.08,973680.0
2019-05-07 12:00:00,61.03,61.13,60.99,61.12,323078.0,50.0635,50.1456,50.0307,50.1374,323078.0
2019-05-07 12:30:00,61.12,61.15,61.05,61.05,217717.0,50.1374,50.162,50.08,50.08,217717.0
2019-05-07 13:00:00,61.05,61.07,60.92,60.93,243221.0,50.08,50.0964,49.9733,49.9815,243221.0
2019-05-07 13:30:00,60.93,60.98,60.89,60.94,529534.0,49.9815,50.0225,49.9487,49.9897,529534.0
2019-05-07 14:00:00,60.93,60.97,60.84,60.85,579554.0,49.9815,50.0143,49.9077,49.9159,579554.0
2019-05-07 14:30:00,60.85,60.92,60.8,60.89,768249.0,49.9159,49.9733,49.8749,49.9487,768249.0
2019-05-07 15:00:00,60.89,60.96,60.83,60.9,307175.0,49.9487,50.0061,49.8995,49.9569,307175.0
2019-05-07 15:30:00,60.89,61.05,60.82,61.01,1097551.0,49.9487,50.08,49.8913,50.0471,1097551.0
2019-05-08 09:30:00,60.98,61.09,60.89,61.02,1234895.0,50.0225,50.1128,49.9487,50.0553,1234895.0
2019-05-08 10:00:00,61.03,61.08,60.97,60.99,1621496.0,50.0635,50.1046,50.0143,50.0307,1621496.0
2019-05-08 10:30:00,61.0,61.16,60.95,61.16,667360.0,50.0389,50.1702,49.9979,50.1702,667360.0
2019-05-08 11:00:00,61.16,61.27,61.12,61.2,829481.0,50.1702,50.2604,50.1374,50.203,829481.0
2019-05-08 11:30:00,61.2,61.22,61.08,61.15,807460.0,50.203,50.2194,50.1046,50.162,807460.0
2019-05-08 12:00:00,61.15,61.17,61.03,61.1,499748.0,50.162,50.1784,50.0635,50.121,499748.0
2019-05-08 12:30:00,61.09,61.19,61.08,61.19,365617.0,50.1128,50.1948,50.1046,50.1948,365617.0
2019-05-08 13:00:00,61.19,61.2,61.14,61.17,773533.0,50.1948,50.203,50.1538,50.1784,773533.0
2019-05-08 13:30:00,61.18,61.2,61.15,61.19,324900.0,50.1866,50.203,50.162,50.1948,324900.0
2019-05-08 14:00:00,61.18,61.19,61.12,61.17,2077254.0,50.1866,50.1948,50.1374,50.1784,2077254.0
2019-05-08 14:30:00,61.18,61.21,61.16,61.18,623831.0,50.1866,50.2112,50.1702,50.1866,623831.0
2019-05-08 15:00:00,61.18,61.24,61.18,61.23,664680.0,50.1866,50.2358,50.1866,50.2276,664680.0
2019-05-08 15:30:00,61.23,61.24,61.06,61.09,1672531.0,50.2276,50.2358,50.0882,50.1128,1672531.0
2019-05-09 09:30:00,60.37,60.46,60.28,60.44,572873.0,49.5221,49.596,49.4483,49.5796,572873.0
2019-05-09 10:00:00,60.44,60.44,60.29,60.32,514305.0,49.5796,49.5796,49.4565,49.4811,514305.0
2019-05-09 10:30:00,60.32,60.39,60.24,60.24,340929.0,49.4811,49.5385,49.4155,49.4155,340929.0
2019-05-09 11:00:00,60.25,60.32,60.18,60.2,234281.0,49.4237,49.4811,49.3663,49.3827,234281.0
2019-05-09 11:30:00,60.2,60.4,60.2,60.36,364807.0,49.3827,49.5468,49.3827,49.5139,364807.0
2019-05-09 12:00:00,60.36,60.5,60.32,60.44,331464.0,49.5139,49.6288,49.4811,49.5796,331464.0
2019-05-09 12:30:00,60.47,60.71,60.46,60.63,529310.0,49.6042,49.801,49.596,49.7354,529310.0
2019-05-09 13:00:00,60.62,60.69,60.61,60.66,329093.0,49.7272,49.7846,49.719,49.76,329093.0
2019-05-09 13:30:00,60.66,60.81,60.63,60.74,235799.0,49.76,49.8831,49.7354,49.8257,235799.0
2019-05-09 14:00:00,60.74,60.82,60.7,60.78,212453.0,49.8257,49.8913,49.7928,49.8585,212453.0
2019-05-09 14:30:00,60.77,60.81,60.67,60.67,249281.0,49.8503,49.8831,49.7682,49.7682,249281.0
2019-05-09 15:00:00,60.68,60.74,60.59,60.74,273099.0,49.7764,49.8257,49.7026,49.8257,273099.0
2019-05-09 15:30:00,60.73,60.81,60.69,60.73,666882.0,49.8175,49.8831,49.7846,49.8175,666882.0
2019-05-10 09:30:00,60.78,60.86,60.73,60.78,588633.0,49.8585,49.9241,49.8175,49.8585,588633.0
2019-05-10 10:00:00,60.77,60.78,60.59,60.6,659494.0,49.8503,49.8585,49.7026,49.7108,659494.0
2019-05-10 10:30:00,60.59,60.61,60.46,60.48,587457.0,49.7026,49.719,49.596,49.6124,587457.0
2019-05-10 11:00:00,60.48,60.67,60.42,60.6,922349.0,49.6124,49.7682,49.5632,49.7108,922349.0
2019-05-10 11:30:00,60.6,60.66,60.5,60.6,1212132.0,49.7108,49.76,49.6288,49.7108,1212132.0
2019-05-10 12:00:00,60.6,60.8,60.59,60.78,643292.0,49.7108,49.8749,49.7026,49.8585,643292.0
2019-05-10 12:30:00,60.79,60.9,60.78,60.87,461557.0,49.8667,49.9569,49.8585,49.9323,461557.0
2019-05-10 13:00:00,60.88,60.99,60.85,60.95,756807.0,49.9405,50.0307,49.9159,49.9979,756807.0
2019-05-10 13:30:00,60.96,61.06,60.95,61.01,681572.0,50.0061,50.0882,49.9979,50.0471,681572.0
2019-05-10 14:00:00,61.01,61.07,60.93,60.98,509062.0,50.0471,50.0964,49.9815,50.0225,509062.0
2019-05-10 14:30:00,60.98,61.08,60.96,61.05,383719.0,50.0225,50.1046,50.0061,50.08,383719.0
2019-05-10 15:00:00,61.05,61.24,61.05,61.21,538102.0,50.08,50.2358,50.08,50.2112,538102.0
2019-05-10 15:30:00,61.21,61.22,61.06,61.2,896858.0,50.2112,50.2194,50.0882,50.203,896858.0
2019-05-13 09:30:00,60.06,60.14,59.95,60.0,834825.0,49.2678,49.3335,49.1776,49.2186,834825.0
2019-05-13 10:00:00,59.98,59.99,59.85,59.92,366166.0,49.2022,49.2104,49.0956,49.153,366166.0
2019-05-13 10:30:00,59.91,60.07,59.87,59.97,345933.0,49.1448,49.276,49.112,49.194,345933.0
2019-05-13 11:00:00,59.97,60.0,59.81,59.84,324493.0,49.194,49.2186,49.0628,49.0874,324493.0
2019-05-13 11:30:00,59.84,59.89,59.75,59.85,456885.0,49.0874,49.1284,49.0135,49.0956,456885.0
2019-05-13 12:00:00,59.86,59.86,59.71,59.73,313552.0,49.1038,49.1038,48.9807,48.9971,313552.0
2019-05-13 12:30:00,59.72,59.79,59.66,59.69,272920.0,48.9889,49.0464,48.9397,48.9643,272920.0
2019-05-13 13:00:00,59.68,59.75,59.66,59.72,430963.0,48.9561,49.0135,48.9397,48.9889,430963.0
2019-05-13 13:30:00,59.71,59.87,59.71,59.86,424899.0,48.9807,49.112,48.9807,49.1038,424899.0
2019-05-13 14:00:00,59.85,59.99,59.79,59.92,1727166.0,49.0956,49.2104,49.0464,49.153,1727166.0
2019-05-13 14:30:00,59.93,59.99,59.83,59.93,970169.0,49.1612,49.2104,49.0792,49.1612,970169.0
2019-05-13 15:00:00,59.94,59.99,59.82,59.84,935534.0,49.1694,49.2104,49.071,49.0874,935534.0
2019-05-13 15:30:00,59.84,59.85,59.73,59.76,1582280.0,49.0874,49.0956,48.9971,49.0218,1582280.0
2019-05-14 09:30:00,60.2,60.29,60.14,60.18,586347.0,49.3827,49.4565,49.3335,49.3663,586347.0
2019-05-14 10:00:00,60.19,60.32,60.18,60.3,771534.0,49.3745,49.4811,49.3663,49.4647,771534.0
2019-05-14 10:30:00,60.3,60.32,60.22,60.27,392049.0,49.4647,49.4811,49.3991,49.4401,392049.0
2019-05-14 11:00:00,60.27,60.38,60.25,60.33,690513.0,49.4401,49.5303,49.4237,49.4893,690513.0
2019-05-14 11:30:00,60.33,60.46,60.31,60.44,410501.0,49.4893,49.596,49.4729,49.5796,410501.0
2019-05-14 12:00:00,60.44,60.48,60.4,60.42,479519.0,49.5796,49.6124,49.5468,49.5632,479519.0
2019-05-14 12:30:00,60.42,60.5,60.41,60.45,321091.0,49.5632,49.6288,49.555,49.5878,321091.0
2019-05-14 13:00:00,60.45,60.53,60.45,60.51,664548.0,49.5878,49.6534,49.5878,49.637,664548.0
2019-05-14 13:30:00,60.51,60.53,60.48,60.48,396915.0,49.637,49.6534,49.6124,49.6124,396915.0
2019-05-14 14:00:00,60.49,60.51,60.43,60.49,356365.0,49.6206,49.637,49.5714,49.6206,356365.0
2019-05-14 14:30:00,60.49,60.5,60.35,60.39,564028.0,49.6206,49.6288,49.5057,49.5385,564028.0
2019-05-14 15:00:00,60.38,60.47,60.36,60.42,808494.0,49.5303,49.6042,49.5139,49.5632,808494.0
2019-05-14 15:30:00,60.41,60.41,60.32,60.35,2300887.0,49.555,49.555,49.4811,49.5057,2300887.0
2019-05-15 09:30:00,59.9,60.08,59.89,60.06,481871.0,49.1366,49.2843,49.1284,49.2678,481871.0
2019-05-15 10:00:00,60.06,60.5,60.02,60.49,1472138.0,49.2678,49.6288,49.235,49.6206,1472138.0
2019-05-15 10:30:00,60.49,60.56,60.41,60.5,402205.0,49.6206,49.678,49.555,49.6288,402205.0
2019-05-15 11:00:00,60.51,60.58,60.41,60.57,438629.0,49.637,49.6944,49.555,49.6862,438629.0
2019-05-15 11:30:00,60.57,60.64,60.53,60.62,303472.0,49.6862,49.7436,49.6534,49.7272,303472.0
2019-05-15 12:00:00,60.63,60.67,60.55,60.59,253640.0,49.7354,49.7682,49.6698,49.7026,253640.0
2019-05-15 12:30:00,60.59,60.62,60.54,60.59,1190095.0,49.7026,49.7272,49.6616,49.7026,1190095.0
2019-05-15 13:00:00,60.59,60.6,60.54,60.56,771137.0,49.7026,49.7108,49.6616,49.678,771137.0
2019-05-15 13:30:00,60.56,60.64,60.56,60.63,143720.0,49.678,49.7436,49.678,49.7354,143720.0
2019-05-15 14:00:00,60.63,60.65,60.61,60.62,149796.0,49.7354,49.7518,49.719,49.7272,149796.0
2019-05-15 14:30:00,60.62,60.65,60.59,60.6,360769.0,49.7272,49.7518,49.7026,49.7108,360769.0
2019-05-15 15:00:00,60.6,60.66,60.59,60.66,931265.0,49.7108,49.76,49.7026,49.76,931265.0
2019-05-15 15:30:00,60.66,60.66,60.58,60.6,536429.0,49.76,49.76,49.6944,49.7108,536429.0
2019-05-16 09:30:00,60.82,60.99,60.77,60.97,1154009.0,49.8913,50.0307,49.8503,50.0143,1154009.0
2019-05-16 10:00:00,60.97,61.08,60.92,61.07,370794.0,50.0143,50.1046,49.9733,50.0964,370794.0
2019-05-16 10:30:00,61.07,61.14,61.03,61.14,362126.0,50.0964,50.1538,50.0635,50.1538,362126.0
2019-05-16 11:00:00,61.14,61.17,61.07,61.15,324923.0,50.1538,50.1784,50.0964,50.162,324923.0
2019-05-16 11:30:00,61.14,61.23,61.11,61.2,255357.0,50.1538,50.2276,50.1292,50.203,255357.0
2019-05-16 12:00:00,61.2,61.25,61.18,61.22,168626.0,50.203,50.244,50.1866,50.2194,168626.0
2019-05-16 12:30:00,61.22,61.24,61.14,61.15,160216.0,50.2194,50.2358,50.1538,50.162,160216.0
2019-05-16 13:00:00,61.15,61.18,61.11,61.16,263207.0,50.162,50.1866,50.1292,50.1702,263207.0
2019-05-16 13:30:00,61.16,61.17,61.07,61.09,224149.0,50.1702,50.1784,50.0964,50.1128,224149.0
2019-05-16 14:00:00,61.09,61.13,61.06,61.12,231136.0,50.1128,50.1456,50.0882,50.1374,231136.0
2019-05-16 14:30:00,61.13,61.13,61.05,61.08,254458.0,50.1456,50.1456,50.08,50.1046,254458.0
2019-05-16 15:00:00,61.07,61.07,61.0,61.05,427433.0,50.0964,50.0964,50.0389,50.08,427433.0
2019-05-16 15:30:00,61.05,61.05,60.95,61.03,1264864.0,50.08,50.08,49.9979,50.0635,1264864.0
2019-05-17 09:30:00,60.66,60.84,60.65,60.74,632311.0,49.76,49.9077,49.7518,49.8257,632311.0
2019-05-17 10:00:00,60.73,60.84,60.65,60.8,280679.0,49.8175,49.9077,49.7518,49.8749,280679.0
2019-05-17 10:30:00,60.81,60.93,60.75,60.92,244727.0,49.8831,49.9815,49.8339,49.9733,244727.0
2019-05-17 11:00:00,60.93,60.95,60.87,60.9,654841.0,49.9815,49.9979,49.9323,49.9569,654841.0
2019-05-17 11:30:00,60.89,60.9,60.79,60.85,287241.0,49.9487,49.9569,49.8667,49.9159,287241.0
2019-05-17 12:00:00,60.85,60.86,60.77,60.8,211327.0,49.9159,49.9241,49.8503,49.8749,211327.0
2019-05-17 12:30:00,60.8,60.87,60.77,60.84,153615.0,49.8749,49.9323,49.8503,49.9077,153615.0
2019-05-17 13:00:00,60.84,60.88,60.83,60.84,143594.0,49.9077,49.9405,49.8995,49.9077,143594.0
2019-05-17 13:30:00,60.83,60.87,60.8,60.85,148962.0,49.8995,49.9323,49.8749,49.9159,148962.0
2019-05-17 14:00:00,60.85,60.86,60.78,60.79,238694.0,49.9159,49.9241,49.8585,49.8667,238694.0
2019-05-17 14:30:00,60.79,60.82,60.78,60.81,267049.0,49.8667,49.8913,49.8585,49.8831,267049.0
2019-05-17 15:00:00,60.81,60.82,60.6,60.68,613171.0,49.8831,49.8913,49.7108,49.7764,613171.0
2019-05-17 15:30:00,60.67,60.68,60.59,60.65,926388.0,49.7682,49.7764,49.7026,49.7518,926388.0
2019-05-20 09:30:00,60.35,60.43,60.22,60.43,934757.0,49.5057,49.5714,49.3991,49.5714,934757.0
2019-05-20 10:00:00,60.42,60.53,60.39,60.5,259131.0,49.5632,49.6534,49.5385,49.6288,259131.0
2019-05-20 10:30:00,60.49,60.56,60.45,60.5,618565.0,49.6206,49.678,49.5878,49.6288,618565.0
2019-05-20 11:00:00,60.5,60.52,60.36,60.39,300020.0,49.6288,49.6452,49.5139,49.5385,300020.0
2019-05-20 11:30:00,60.4,60.47,60.38,60.43,293981.0,49.5468,49.6042,49.5303,49.5714,293981.0
2019-05-20 12:00:00,60.43,60.51,60.42,60.46,100360.0,49.5714,49.637,49.5632,49.596,100360.0
2019-05-20 12:30:00,60.46,60.49,60.41,60.42,195828.0,49.596,49.6206,49.555,49.5632,195828.0
2019-05-20 13:00:00,60.42,60.43,60.39,60.42,166206.0,49.5632,49.5714,49.5385,49.5632,166206.0
2019-05-20 13:30:00,60.41,60.45,60.4,60.42,124329.0,49.555,49.5878,49.5468,49.5632,124329.0
2019-05-20 14:00:00,60.42,60.42,60.36,60.38,157236.0,49.5632,49.5632,49.5139,49.5303,157236.0
2019-05-20 14:30:00,60.37,60.39,60.3,60.33,233393.0,49.5221,49.5385,49.4647,49.4893,233393.0
2019-05-20 15:00:00,60.32,60.34,60.26,60.34,369472.0,49.4811,49.4975,49.4319,49.4975,369472.0
2019-05-20 15:30:00,60.34,60.43,60.32,60.37,522159.0,49.4975,49.5714,49.4811,49.5221,522159.0
2019-05-21 09:30:00,60.71,60.76,60.56,60.58,450997.0,49.801,49.8421,49.678,49.6944,450997.0
2019-05-21 10:00:00,60.58,60.61,60.54,60.59,177767.0,49.6944,49.719,49.6616,49.7026,177767.0
2019-05-21 10:30:00,60.59,60.84,60.58,60.8,307736.0,49.7026,49.9077,49.6944,49.8749,307736.0
2019-05-21 11:00:00,60.79,60.81,60.68,60.71,349943.0,49.8667,49.8831,49.7764,49.801,349943.0
2019-05-21 11:30:00,60.71,60.72,60.61,60.62,277306.0,49.801,49.8092,49.719,49.7272,277306.0
2019-05-21 12:00:00,60.63,60.71,60.62,60.69,414455.0,49.7354,49.801,49.7272,49.7846,414455.0
2019-05-21 12:30:00,60.69,60.7,60.65,60.69,288802.0,49.7846,49.7928,49.7518,49.7846,288802.0
2019-05-21 13:00:00,60.7,60.72,60.68,60.71,92335.0,49.7928,49.8092,49.7764,49.801,92335.0
2019-05-21 13:30:00,60.71,60.76,60.7,60.73,1541584.0,49.801,49.8421,49.7928,49.8175,1541584.0
2019-05-21 14:00:00,60.74,60.76,60.69,60.75,210828.0,49.8257,49.8421,49.7846,49.8339,210828.0
2019-05-21 14:30:00,60.75,60.77,60.73,60.73,233405.0,49.8339,49.8503,49.8175,49.8175,233405.0
2019-05-21 15:00:00,60.74,60.78,60.71,60.78,124765.0,49.8257,49.8585,49.801,49.8585,124765.0
2019-05-21 15:30:00,60.77,60.8,60.74,60.8,748251.0,49.8503,49.8749,49.8257,49.8749,748251.0
2019-05-22 09:30:00,60.52,60.61,60.41,60.61,618777.0,49.6452,49.719,49.555,49.719,618777.0
2019-05-22 10:00:00,60.61,60.68,60.56,60.62,956782.0,49.719,49.7764,49.678,49.7272,956782.0
2019-05-22 10:30:00,60.61,60.64,60.52,60.55,625176.0,49.719,49.7436,49.6452,49.6698,625176.0
2019-05-22 11:00:00,60.56,60.64,60.49,60.62,412747.0,49.678,49.7436,49.6206,49.7272,412747.0
2019-05-22 11:30:00,60.62,60.64,60.58,60.62,263655.0,49.7272,49.7436,49.6944,49.7272,263655.0
2019-05-22 12:00:00,60.61,60.63,60.56,60.57,313443.0,49.719,49.7354,49.678,49.6862,313443.0
2019-05-22 12:30:00,60.58,60.59,60.53,60.58,199530.0,49.6944,49.7026,49.6534,49.6944,199530.0
2019-05-22 13:00:00,60.57,60.58,60.51,60.54,2370193.0,49.6862,49.6944,49.637,49.6616,2370193.0
2019-05-22 13:30:00,60.54,60.62,60.53,60.61,331838.0,49.6616,49.7272,49.6534,49.719,331838.0
2019-05-22 14:00:00,60.61,60.62,60.57,60.62,314779.0,49.719,49.7272,49.6862,49.7272,314779.0
2019-05-22 14:30:00,60.61,60.67,60.61,60.64,292225.0,49.719,49.7682,49.719,49.7436,292225.0
2019-05-22 15:00:00,60.65,60.66,60.6,60.62,386531.0,49.7518,49.76,49.7108,49.7272,386531.0
2019-05-22 15:30:00,60.62,60.63,60.54,60.54,783423.0,49.7272,49.7354,49.6616,49.6616,783423.0
2019-05-23 09:30:00,59.88,59.92,59.73,59.8,487636.0,49.1202,49.153,48.9971,49.0546,487636.0
2019-05-23 10:00:00,59.8,59.92,59.78,59.89,952509.0,49.0546,49.153,49.0382,49.1284,952509.0
2019-05-23 10:30:00,59.89,60.04,59.87,60.0,749723.0,49.1284,49.2514,49.112,49.2186,749723.0
2019-05-23 11:00:00,59.99,60.0,59.89,59.96,505680.0,49.2104,49.2186,49.1284,49.1858,505680.0
2019-05-23 11:30:00,59.97,60.01,59.88,59.89,458838.0,49.194,49.2268,49.1202,49.1284,458838.0
2019-05-23 12:00:00,59.89,59.97,59.88,59.92,360842.0,49.1284,49.194,49.1202,49.153,360842.0
2019-05-23 12:30:00,59.93,59.96,59.88,59.9,526840.0,49.1612,49.1858,49.1202,49.1366,526840.0
2019-05-23 13:00:00,59.89,59.94,59.87,59.92,394849.0,49.1284,49.1694,49.112,49.153,394849.0
2019-05-23 13:30:00,59.92,59.95,59.88,59.9,417203.0,49.153,49.1776,49.1202,49.1366,417203.0
2019-05-23 14:00:00,59.9,59.92,59.85,59.87,489477.0,49.1366,49.153,49.0956,49.112,489477.0
2019-05-23 14:30:00,59.87,59.89,59.83,59.85,381118.0,49.112,49.1284,49.0792,49.0956,381118.0
2019-05-23 15:00:00,59.84,60.01,59.82,59.98,644306.0,49.0874,49.2268,49.071,49.2022,644306.0
2019-05-23 15:30:00,59.97,60.01,59.88,59.96,1749252.0,49.194,49.2268,49.1202,49.1858,1749252.0
2019-05-24 09:30:00,60.56,60.62,60.49,60.52,499830.0,49.678,49.7272,49.6206,49.6452,499830.0
2019-05-24 10:00:00,60.52,60.56,60.48,60.48,195004.0,49.6452,49.678,49.6124,49.6124,195004.0
2019-05-24 10:30:00,60.49,60.54,60.42,60.43,248928.0,49.6206,49.6616,49.5632,49.5714,248928.0
2019-05-24 11:00:00,60.43,60.48,60.41,60.48,262071.0,49.5714,49.6124,49.555,49.6124,262071.0
2019-05-24 11:30:00,60.48,60.53,60.48,60.51,502582.0,49.6124,49.6534,49.6124,49.637,502582.0
2019-05-24 12:00:00,60.5,60.56,60.48,60.55,191315.0,49.6288,49.678,49.6124,49.6698,191315.0
2019-05-24 12:30:00,60.56,60.61,60.55,60.61,207068.0,49.678,49.719,49.6698,49.719,207068.0
2019-05-24 13:00:00,60.62,60.64,60.59,60.59,214173.0,49.7272,49.7436,49.7026,49.7026,214173.0
2019-05-24 13:30:00,60.6,60.63,60.59,60.6,118023.0,49.7108,49.7354,49.7026,49.7108,118023.0
2019-05-24 14:00:00,60.6,60.61,60.56,60.57,253530.0,49.7108,49.719,49.678,49.6862,253530.0
2019-05-24 14:30:00,60.58,60.61,60.56,60.6,170150.0,49.6944,49.719,49.678,49.7108,170150.0
2019-05-24 15:00:00,60.59,60.63,60.59,60.62,280238.0,49.7026,49.7354,49.7026,49.7272,280238.0
2019-05-24 15:30:00,60.62,60.62,60.58,60.62,478835.0,49.7272,49.7272,49.6944,49.7272,478835.0
2019-05-28 09:30:00,60.57,60.68,60.55,60.63,3873280.0,49.6862,49.7764,49.6698,49.7354,3873280.0
2019-05-28 10:00:00,60.63,60.65,60.53,60.56,1077632.0,49.7354,49.7518,49.6534,49.678,1077632.0
2019-05-28 10:30:00,60.55,60.58,60.39,60.41,1026828.0,49.6698,49.6944,49.5385,49.555,1026828.0
2019-05-28 11:00:00,60.41,60.53,60.35,60.35,2149101.0,49.555,49.6534,49.5057,49.5057,2149101.0
2019-05-28 11:30:00,60.35,60.45,60.29,60.45,813824.0,49.5057,49.5878,49.4565,49.5878,813824.0
2019-05-28 12:00:00,60.45,60.46,60.42,60.44,134887.0,49.5878,49.596,49.5632,49.5796,134887.0
2019-05-28 12:30:00,60.44,60.45,60.37,60.37,232696.0,49.5796,49.5878,49.5221,49.5221,232696.0
2019-05-28 13:00:00,60.37,60.39,60.33,60.34,104615.0,49.5221,49.5385,49.4893,49.4975,104615.0
2019-05-28 13:30:00,60.34,60.4,60.33,60.39,142893.0,49.4975,49.5468,49.4893,49.5385,142893.0
2019-05-28 14:00:00,60.38,60.38,60.29,60.29,327349.0,49.5303,49.5303,49.4565,49.4565,327349.0
2019-05-28 14:30:00,60.29,60.31,60.23,60.25,358992.0,49.4565,49.4729,49.4073,49.4237,358992.0
2019-05-28 15:00:00,60.25,60.26,60.19,60.19,280586.0,49.4237,49.4319,49.3745,49.3745,280586.0
2019-05-28 15:30:00,60.2,60.22,60.04,60.05,883045.0,49.3827,49.3991,49.2514,49.2596,883045.0
2019-05-29 09:30:00,59.66,59.67,59.5,59.56,543266.0,48.9397,48.9479,48.8085,48.8577,543266.0
2019-05-29 10:00:00,59.56,59.68,59.51,59.68,483893.0,48.8577,48.9561,48.8167,48.9561,483893.0
2019-05-29 10:30:00,59.67,59.69,59.57,59.58,266920.0,48.9479,48.9643,48.8659,48.8741,266920.0
2019-05-29 11:00:00,59.58,59.65,59.49,59.51,536195.0,48.8741,48.9315,48.8003,48.8167,536195.0
2019-05-29 11:30:00,59.51,59.54,59.38,59.42,247024.0,48.8167,48.8413,48.71,48.7428,247024.0
2019-05-29 12:00:00,59.42,59.53,59.4,59.51,227946.0,48.7428,48.8331,48.7264,48.8167,227946.0
2019-05-29 12:30:00,59.51,59.55,59.47,59.47,267315.0,48.8167,48.8495,48.7839,48.7839,267315.0
2019-05-29 13:00:00,59.48,59.62,59.46,59.58,278146.0,48.7921,48.9069,48.7757,48.8741,278146.0
2019-05-29 13:30:00,59.58,59.66,59.57,59.61,169825.0,48.8741,48.9397,48.8659,48.8987,169825.0
2019-05-29 14:00:00,59.61,59.65,59.57,59.61,272593.0,48.8987,48.9315,48.8659,48.8987,272593.0
2019-05-29 14:30:00,59.61,59.61,59.47,59.51,411315.0,48.8987,48.8987,48.7839,48.8167,411315.0
2019-05-29 15:00:00,59.5,59.57,59.45,59.56,406286.0,48.8085,48.8659,48.7675,48.8577,406286.0
2019-05-29 15:30:00,59.56,59.68,59.53,59.65,666750.0,48.8577,48.9561,48.8331,48.9315,666750.0
2019-05-30 09:30:00,59.71,59.86,59.71,59.83,1666572.0,48.9807,49.1038,48.9807,49.0792,1666572.0
2019-05-30 10:00:00,59.83,59.84,59.75,59.8,230479.0,49.0792,49.0874,49.0135,49.0546,230479.0
2019-05-30 10:30:00,59.81,59.85,59.7,59.74,208426.0,49.0628,49.0956,48.9725,49.0053,208426.0
2019-05-30 11:00:00,59.74,59.8,59.68,59.79,203898.0,49.0053,49.0546,48.9561,49.0464,203898.0
2019-05-30 11:30:00,59.79,59.82,59.76,59.79,202743.0,49.0464,49.071,49.0218,49.0464,202743.0
2019-05-30 12:00:00,59.81,59.83,59.77,59.8,289321.0,49.0628,49.0792,49.03,49.0546,289321.0
2019-05-30 12:30:00,59.8,59.89,59.79,59.86,556102.0,49.0546,49.1284,49.0464,49.1038,556102.0
2019-05-30 13:00:00,59.86,59.88,59.84,59.85,110730.0,49.1038,49.1202,49.0874,49.0956,110730.0
2019-05-30 13:30:00,59.85,59.86,59.8,59.84,189010.0,49.0956,49.1038,49.0546,49.0874,189010.0
2019-05-30 14:00:00,59.83,59.85,59.76,59.78,483306.0,49.0792,49.0956,49.0218,49.0382,483306.0
2019-05-30 14:30:00,59.78,59.78,59.7,59.76,621242.0,49.0382,49.0382,48.9725,49.0218,621242.0
2019-05-30 15:00:00,59.76,59.8,59.68,59.79,941024.0,49.0218,49.0546,48.9561,49.0464,941024.0
2019-05-30 15:30:00,59.78,59.92,59.75,59.91,1326422.0,49.0382,49.153,49.0135,49.1448,1326422.0
2019-05-31 09:30:00,59.1,59.19,59.06,59.17,1168386.0,48.4803,48.5542,48.4475,48.5378,1168386.0
2019-05-31 10:00:00,59.17,59.31,59.14,59.31,769669.0,48.5378,48.6526,48.5132,48.6526,769669.0
2019-05-31 10:30:00,59.31,59.37,59.26,59.29,776940.0,48.6526,48.7018,48.6116,48.6362,776940.0
2019-05-31 11:00:00,59.29,59.4,59.26,59.38,465909.0,48.6362,48.7264,48.6116,48.71,465909.0
2019-05-31 11:30:00,59.39,59.42,59.34,59.38,543373.0,48.7182,48.7428,48.6772,48.71,543373.0
2019-05-31 12:00:00,59.37,59.39,59.34,59.36,288831.0,48.7018,48.7182,48.6772,48.6936,288831.0
2019-05-31 12:30:00,59.34,59.38,59.3,59.33,136222.0,48.6772,48.71,48.6444,48.669,136222.0
2019-05-31 13:00:00,59.33,59.39,59.31,59.38,122809.0,48.669,48.7182,48.6526,48.71,122809.0
2019-05-31 13:30:00,59.38,59.43,59.37,59.42,154639.0,48.71,48.751,48.7018,48.7428,154639.0
2019-05-31 14:00:00,59.42,59.43,59.33,59.35,506036.0,48.7428,48.751,48.669,48.6854,506036.0
2019-05-31 14:30:00,59.34,59.43,59.32,59.41,191851.0,48.6772,48.751,48.6608,48.7346,191851.0
2019-05-31 15:00:00,59.41,59.44,59.32,59.35,2507934.0,48.7346,48.7593,48.6608,48.6854,2507934.0
2019-05-31 15:30:00,59.35,59.39,59.3,59.37,2341938.0,48.6854,48.7182,48.6444,48.7018,2341938.0
2019-06-03 09:30:00,59.55,59.57,59.4,59.4,1070311.0,48.8495,48.8659,48.7264,48.7264,1070311.0
2019-06-03 10:00:00,59.4,59.66,59.32,59.66,613157.0,48.7264,48.9397,48.6608,48.9397,613157.0
2019-06-03 10:30:00,59.68,59.69,59.59,59.63,377272.0,48.9561,48.9643,48.8823,48.9151,377272.0
2019-06-03 11:00:00,59.62,59.66,59.57,59.62,2084591.0,48.9069,48.9397,48.8659,48.9069,2084591.0
2019-06-03 11:30:00,59.62,59.67,59.52,59.53,354506.0,48.9069,48.9479,48.8249,48.8331,354506.0
2019-06-03 12:00:00,59.53,59.55,59.46,59.46,228289.0,48.8331,48.8495,48.7757,48.7757,228289.0
2019-06-03 12:30:00,59.46,59.53,59.44,59.47,263688.0,48.7757,48.8331,48.7593,48.7839,263688.0
2019-06-03 13:00:00,59.47,59.7,59.43,59.58,580006.0,48.7839,48.9725,48.751,48.8741,580006.0
2019-06-03 13:30:00,59.58,59.7,59.47,59.67,524658.0,48.8741,48.9725,48.7839,48.9479,524658.0
2019-06-03 14:00:00,59.68,59.74,59.62,59.7,411245.0,48.9561,49.0053,48.9069,48.9725,411245.0
2019-06-03 14:30:00,59.7,59.72,59.59,59.63,526729.0,48.9725,48.9889,48.8823,48.9151,526729.0
2019-06-03 15:00:00,59.63,59.68,59.53,59.57,571902.0,48.9151,48.9561,48.8331,48.8659,571902.0
2019-06-03 15:30:00,59.57,59.66,59.52,59.63,1054357.0,48.8659,48.9397,48.8249,48.9151,1054357.0
2019-06-04 09:30:00,60.06,60.18,59.94,60.01,740480.0,49.2678,49.3663,49.1694,49.2268,740480.0
2019-06-04 10:00:00,60.01,60.13,59.92,60.09,417642.0,49.2268,49.3253,49.153,49.2925,417642.0
2019-06-04 10:30:00,60.1,60.12,59.96,60.0,285112.0,49.3007,49.3171,49.1858,49.2186,285112.0
2019-06-04 11:00:00,60.01,60.17,59.99,60.14,645246.0,49.2268,49.3581,49.2104,49.3335,645246.0
2019-06-04 11:30:00,60.15,60.18,60.13,60.16,186746.0,49.3417,49.3663,49.3253,49.3499,186746.0
2019-06-04 12:00:00,60.16,60.2,60.12,60.19,276673.0,49.3499,49.3827,49.3171,49.3745,276673.0
2019-06-04 12:30:00,60.19,60.26,60.16,60.22,328784.0,49.3745,49.4319,49.3499,49.3991,328784.0
2019-06-04 13:00:00,60.22,60.23,60.17,60.22,222246.0,49.3991,49.4073,49.3581,49.3991,222246.0
2019-06-04 13:30:00,60.22,60.29,60.2,60.29,214390.0,49.3991,49.4565,49.3827,49.4565,214390.0
2019-06-04 14:00:00,60.29,60.31,60.24,60.27,345120.0,49.4565,49.4729,49.4155,49.4401,345120.0
2019-06-04 14:30:00,60.27,60.32,60.26,60.28,318516.0,49.4401,49.4811,49.4319,49.4483,318516.0
2019-06-04 15:00:00,60.28,60.31,60.26,60.29,304333.0,49.4483,49.4729,49.4319,49.4565,304333.0
2019-06-04 15:30:00,60.3,60.41,60.27,60.36,726869.0,49.4647,49.555,49.4401,49.5139,726869.0
2019-06-05 09:30:00,60.67,60.7,60.42,60.5,343329.0,49.7682,49.7928,49.5632,49.6288,343329.0
2019-06-05 10:00:00,60.49,60.51,60.38,60.41,916895.0,49.6206,49.637,49.5303,49.555,916895.0
2019-06-05 10:30:00,60.41,60.44,60.31,60.36,1181892.0,49.555,49.5796,49.4729,49.5139,1181892.0
2019-06-05 11:00:00,60.37,60.41,60.34,60.39,334629.0,49.5221,49.555,49.4975,49.5385,334629.0
2019-06-05 11:30:00,60.39,60.41,60.35,60.37,471056.0,49.5385,49.555,49.5057,49.5221,471056.0
2019-06-05 12:00:00,60.38,60.39,60.3,60.37,528324.0,49.5303,49.5385,49.4647,49.5221,528324.0
2019-06-05 12:30:00,60.37,60.39,60.31,60.36,620780.0,49.5221,49.5385,49.4729,49.5139,620780.0
2019-06-05 13:00:00,60.36,60.41,60.36,60.4,337851.0,49.5139,49.555,49.5139,49.5468,337851.0
2019-06-05 13:30:00,60.4,60.42,60.36,60.39,329100.0,49.5468,49.5632,49.5139,49.5385,329100.0
2019-06-05 14:00:00,60.39,60.43,60.37,60.38,338563.0,49.5385,49.5714,49.5221,49.5303,338563.0
2019-06-05 14:30:00,60.37,60.4,60.31,60.33,356135.0,49.5221,49.5468,49.4729,49.4893,356135.0
2019-06-05 15:00:00,60.32,60.35,60.29,60.3,301096.0,49.4811,49.5057,49.4565,49.4647,301096.0
2019-06-05 15:30:00,60.29,60.35,60.24,60.34,839273.0,49.4565,49.5057,49.4155,49.4975,839273.0
2019-06-06 09:30:00,60.51,60.62,60.47,60.47,490970.0,49.637,49.7272,49.6042,49.6042,490970.0
2019-06-06 10:00:00,60.48,60.56,60.4,60.4,239398.0,49.6124,49.678,49.5468,49.5468,239398.0
2019-06-06 10:30:00,60.41,60.57,60.38,60.52,280153.0,49.555,49.6862,49.5303,49.6452,280153.0
2019-06-06 11:00:00,60.51,60.6,60.48,60.57,1053616.0,49.637,49.7108,49.6124,49.6862,1053616.0
2019-06-06 11:30:00,60.57,60.61,60.47,60.48,1948979.0,49.6862,49.719,49.6042,49.6124,1948979.0
2019-06-06 12:00:00,60.48,60.53,60.44,60.52,351683.0,49.6124,49.6534,49.5796,49.6452,351683.0
2019-06-06 12:30:00,60.52,60.53,60.49,60.51,292172.0,49.6452,49.6534,49.6206,49.637,292172.0
2019-06-06 13:00:00,60.51,60.52,60.47,60.49,133408.0,49.637,49.6452,49.6042,49.6206,133408.0
2019-06-06 13:30:00,60.49,60.5,60.48,60.49,315503.0,49.6206,49.6288,49.6124,49.6206,315503.0
2019-06-06 14:00:00,60.48,60.52,60.46,60.5,164024.0,49.6124,49.6452,49.596,49.6288,164024.0
2019-06-06 14:30:00,60.5,60.57,60.49,60.52,923672.0,49.6288,49.6862,49.6206,49.6452,923672.0
2019-06-06 15:00:00,60.53,60.65,60.51,60.65,301219.0,49.6534,49.7518,49.637,49.7518,301219.0
2019-06-06 15:30:00,60.63,60.69,60.55,60.57,578300.0,49.7354,49.7846,49.6698,49.6862,578300.0
2019-06-07 09:30:00,61.08,61.3,61.08,61.28,725547.0,50.1046,50.285,50.1046,50.2686,725547.0
2019-06-07 10:00:00,61.28,61.33,61.26,61.33,198456.0,50.2686,50.3096,50.2522,50.3096,198456.0
2019-06-07 10:30:00,61.33,61.46,61.33,61.45,315009.0,50.3096,50.4163,50.3096,50.4081,315009.0
2019-06-07 11:00:00,61.44,61.45,61.25,61.28,146392.0,50.3999,50.4081,50.244,50.2686,146392.0
2019-06-07 11:30:00,61.28,61.33,61.26,61.27,492263.0,50.2686,50.3096,50.2522,50.2604,492263.0
2019-06-07 12:00:00,61.27,61.31,61.24,61.31,190555.0,50.2604,50.2932,50.2358,50.2932,190555.0
2019-06-07 12:30:00,61.31,61.38,61.29,61.38,144109.0,50.2932,50.3507,50.2768,50.3507,144109.0
2019-06-07 13:00:00,61.37,61.39,61.3,61.31,151258.0,50.3425,50.3589,50.285,50.2932,151258.0
2019-06-07 13:30:00,61.31,61.38,61.31,61.37,336977.0,50.2932,50.3507,50.2932,50.3425,336977.0
2019-06-07 14:00:00,61.37,61.38,61.33,61.37,151860.0,50.3425,50.3507,50.3096,50.3425,151860.0
2019-06-07 14:30:00,61.37,61.37,61.29,61.32,244483.0,50.3425,50.3425,50.2768,50.3014,244483.0
2019-06-07 15:00:00,61.32,61.36,61.3,61.35,331782.0,50.3014,50.3342,50.285,50.326,331782.0
2019-06-07 15:30:00,61.35,61.36,61.3,61.32,1119669.0,50.326,50.3342,50.285,50.3014,1119669.0
2019-06-10 09:30:00,61.52,61.52,61.42,61.46,442123.0,50.4655,50.4655,50.3835,50.4163,442123.0
2019-06-10 10:00:00,61.46,61.53,61.41,61.53,347755.0,50.4163,50.4737,50.3753,50.4737,347755.0
2019-06-10 10:30:00,61.52,61.57,61.5,61.56,150193.0,50.4655,50.5065,50.4491,50.4983,150193.0
2019-06-10 11:00:00,61.55,61.6,61.55,61.56,178785.0,50.4901,50.5311,50.4901,50.4983,178785.0
2019-06-10 11:30:00,61.56,61.65,61.55,61.61,427841.0,50.4983,50.5721,50.4901,50.5393,427841.0
2019-06-10 12:00:00,61.61,61.62,61.54,61.57,101032.0,50.5393,50.5475,50.4819,50.5065,101032.0
2019-06-10 12:30:00,61.57,61.57,61.53,61.54,162914.0,50.5065,50.5065,50.4737,50.4819,162914.0
2019-06-10 13:00:00,61.54,61.58,61.52,61.52,235599.0,50.4819,50.5147,50.4655,50.4655,235599.0
2019-06-10 13:30:00,61.53,61.56,61.49,61.5,243648.0,50.4737,50.4983,50.4409,50.4491,243648.0
2019-06-10 14:00:00,61.51,61.51,61.44,61.48,215446.0,50.4573,50.4573,50.3999,50.4327,215446.0
2019-06-10 14:30:00,61.48,61.52,61.48,61.51,202495.0,50.4327,50.4655,50.4327,50.4573,202495.0
2019-06-10 15:00:00,61.51,61.53,61.47,61.48,208162.0,50.4573,50.4737,50.4245,50.4327,208162.0
2019-06-10 15:30:00,61.48,61.52,61.45,61.49,665550.0,50.4327,50.4655,50.4081,50.4409,665550.0
2019-06-11 09:30:00,62.02,62.12,61.9,61.95,645143.0,50.8757,50.9577,50.7772,50.8182,645143.0
2019-06-11 10:00:00,61.96,61.98,61.87,61.93,276769.0,50.8264,50.8428,50.7526,50.8018,276769.0
2019-06-11 10:30:00,61.92,61.93,61.79,61.86,273687.0,50.7936,50.8018,50.687,50.7444,273687.0
2019-06-11 11:00:00,61.87,61.89,61.82,61.83,325871.0,50.7526,50.769,50.7116,50.7198,325871.0
2019-06-11 11:30:00,61.84,61.84,61.73,61.77,499396.0,50.728,50.728,50.6378,50.6706,499396.0
2019-06-11 12:00:00,61.77,61.77,61.69,61.72,157906.0,50.6706,50.6706,50.605,50.6296,157906.0
2019-06-11 12:30:00,61.72,61.76,61.7,61.71,140600.0,50.6296,50.6624,50.6132,50.6214,140600.0
2019-06-11 13:00:00,61.71,61.75,61.7,61.73,142300.0,50.6214,50.6542,50.6132,50.6378,142300.0
2019-06-11 13:30:00,61.73,61.81,61.71,61.81,431499.0,50.6378,50.7034,50.6214,50.7034,431499.0
2019-06-11 14:00:00,61.8,61.84,61.8,61.8,337175.0,50.6952,50.728,50.6952,50.6952,337175.0
2019-06-11 14:30:00,61.81,61.81,61.73,61.75,165497.0,50.7034,50.7034,50.6378,50.6542,165497.0
2019-06-11 15:00:00,61.75,61.77,61.71,61.75,140503.0,50.6542,50.6706,50.6214,50.6542,140503.0
2019-06-11 15:30:00,61.75,61.79,61.74,61.79,437800.0,50.6542,50.687,50.646,50.687,437800.0
2019-06-12 09:30:00,61.51,61.63,61.5,61.56,377740.0,50.4573,50.5557,50.4491,50.4983,377740.0
2019-06-12 10:00:00,61.55,61.6,61.52,61.54,248518.0,50.4901,50.5311,50.4655,50.4819,248518.0
2019-06-12 10:30:00,61.55,61.62,61.51,61.58,95325.0,50.4901,50.5475,50.4573,50.5147,95325.0
2019-06-12 11:00:00,61.56,61.6,61.51,61.53,227265.0,50.4983,50.5311,50.4573,50.4737,227265.0
2019-06-12 11:30:00,61.53,61.55,61.4,61.42,309931.0,50.4737,50.4901,50.3671,50.3835,309931.0
2019-06-12 12:00:00,61.4,61.49,61.4,61.49,196311.0,50.3671,50.4409,50.3671,50.4409,196311.0
2019-06-12 12:30:00,61.47,61.49,61.38,61.45,152610.0,50.4245,50.4409,50.3507,50.4081,152610.0
2019-06-12 13:00:00,61.45,61.46,61.4,61.41,115116.0,50.4081,50.4163,50.3671,50.3753,115116.0
2019-06-12 13:30:00,61.41,61.42,61.38,61.41,156468.0,50.3753,50.3835,50.3507,50.3753,156468.0
2019-06-12 14:00:00,61.41,61.42,61.35,61.36,293049.0,50.3753,50.3835,50.326,50.3342,293049.0
2019-06-12 14:30:00,61.36,61.38,61.34,61.36,281385.0,50.3342,50.3507,50.3178,50.3342,281385.0
2019-06-12 15:00:00,61.36,61.36,61.31,61.32,143008.0,50.3342,50.3342,50.2932,50.3014,143008.0
2019-06-12 15:30:00,61.32,61.34,61.29,61.31,364887.0,50.3014,50.3178,50.2768,50.2932,364887.0
2019-06-13 09:30:00,61.42,61.49,61.38,61.4,1653121.0,50.3835,50.4409,50.3507,50.3671,1653121.0
2019-06-13 10:00:00,61.4,61.42,61.3,61.34,1152425.0,50.3671,50.3835,50.285,50.3178,1152425.0
2019-06-13 10:30:00,61.35,61.38,61.24,61.25,692957.0,50.326,50.3507,50.2358,50.244,692957.0
2019-06-13 11:00:00,61.25,61.29,61.21,61.28,1935415.0,50.244,50.2768,50.2112,50.2686,1935415.0
2019-06-13 11:30:00,61.27,61.31,61.23,61.24,1996846.0,50.2604,50.2932,50.2276,50.2358,1996846.0
2019-06-13 12:00:00,61.24,61.26,61.2,61.21,2380391.0,50.2358,50.2522,50.203,50.2112,2380391.0
2019-06-13 12:30:00,61.21,61.3,61.16,61.29,5582412.0,50.2112,50.285,50.1702,50.2768,5582412.0
2019-06-13 13:00:00,61.3,61.35,61.3,61.34,284090.0,50.285,50.326,50.285,50.3178,284090.0
2019-06-13 13:30:00,61.35,61.36,61.33,61.35,384017.0,50.326,50.3342,50.3096,50.326,384017.0
2019-06-13 14:00:00,61.35,61.35,61.31,61.32,280044.0,50.326,50.326,50.2932,50.3014,280044.0
2019-06-13 14:30:00,61.33,61.33,61.27,61.28,543915.0,50.3096,50.3096,50.2604,50.2686,543915.0
2019-06-13 15:00:00,61.28,61.29,61.22,61.23,673782.0,50.2686,50.2768,50.2194,50.2276,673782.0
2019-06-13 15:30:00,61.24,61.34,61.23,61.34,999943.0,50.2358,50.3178,50.2276,50.3178,999943.0
2019-06-14 09:30:00,60.95,61.07,60.84,60.86,578962.0,49.9979,50.0964,49.9077,49.9241,578962.0
2019-06-14 10:00:00,60.86,60.95,60.85,60.91,384248.0,49.9241,49.9979,49.9159,49.9651,384248.0
2019-06-14 10:30:00,60.91,60.95,60.89,60.93,459183.0,49.9651,49.9979,49.9487,49.9815,459183.0
2019-06-14 11:00:00,60.93,60.95,60.85,60.89,512520.0,49.9815,49.9979,49.9159,49.9487,512520.0
2019-06-14 11:30:00,60.88,60.92,60.88,60.9,365967.0,49.9405,49.9733,49.9405,49.9569,365967.0
2019-06-14 12:00:00,60.9,60.91,60.86,60.87,243593.0,49.9569,49.9651,49.9241,49.9323,243593.0
2019-06-14 12:30:00,60.87,60.9,60.85,60.87,275989.0,49.9323,49.9569,49.9159,49.9323,275989.0
2019-06-14 13:00:00,60.87,60.88,60.84,60.86,628812.0,49.9323,49.9405,49.9077,49.9241,628812.0
2019-06-14 13:30:00,60.86,60.87,60.82,60.86,1805653.0,49.9241,49.9323,49.8913,49.9241,1805653.0
2019-06-14 14:00:00,60.86,60.88,60.85,60.86,248036.0,49.9241,49.9405,49.9159,49.9241,248036.0
2019-06-14 14:30:00,60.86,60.88,60.85,60.85,290371.0,49.9241,49.9405,49.9159,49.9159,290371.0
2019-06-14 15:00:00,60.86,60.93,60.85,60.91,227374.0,49.9241,49.9815,49.9159,49.9651,227374.0
2019-06-14 15:30:00,60.91,60.94,60.89,60.91,579612.0,49.9651,49.9897,49.9487,49.9651,579612.0
2019-06-17 09:30:00,59.68,59.79,59.65,59.75,723865.0,49.9376,50.0296,49.9125,49.9961,723865.0
2019-06-17 10:00:00,59.75,59.8,59.74,59.78,226161.0,49.9961,50.038,49.9878,50.0213,226161.0
2019-06-17 10:30:00,59.78,59.83,59.75,59.75,2878730.0,50.0213,50.0631,49.9961,49.9961,2878730.0
2019-06-17 11:00:00,59.76,59.83,59.75,59.77,667620.0,50.0045,50.0631,49.9961,50.0129,667620.0
2019-06-17 11:30:00,59.78,59.78,59.72,59.78,322607.0,50.0213,50.0213,49.971,50.0213,322607.0
2019-06-17 12:00:00,59.78,59.79,59.74,59.75,144534.0,50.0213,50.0296,49.9878,49.9961,144534.0
2019-06-17 12:30:00,59.75,59.77,59.73,59.73,171184.0,49.9961,50.0129,49.9794,49.9794,171184.0
2019-06-17 13:00:00,59.74,59.75,59.7,59.71,204899.0,49.9878,49.9961,49.9543,49.9627,204899.0
2019-06-17 13:30:00,59.71,59.73,59.69,59.71,193129.0,49.9627,49.9794,49.9459,49.9627,193129.0
2019-06-17 14:00:00,59.72,59.74,59.68,59.69,267731.0,49.971,49.9878,49.9376,49.9459,267731.0
2019-06-17 14:30:00,59.68,59.71,59.68,59.7,183980.0,49.9376,49.9627,49.9376,49.9543,183980.0
2019-06-17 15:00:00,59.7,59.7,59.67,59.69,271559.0,49.9543,49.9543,49.9292,49.9459,271559.0
2019-06-17 15:30:00,59.7,59.7,59.64,59.68,498904.0,49.9543,49.9543,49.9041,49.9376,498904.0
2019-06-18 09:30:00,60.12,60.37,60.07,60.36,1223351.0,50.3057,50.5149,50.2639,50.5066,1223351.0
2019-06-18 10:00:00,60.36,60.41,60.29,60.35,586836.0,50.5066,50.5484,50.448,50.4982,586836.0
2019-06-18 10:30:00,60.36,60.47,60.36,60.45,227642.0,50.5066,50.5986,50.5066,50.5819,227642.0
2019-06-18 11:00:00,60.45,60.49,60.4,60.48,594364.0,50.5819,50.6153,50.54,50.607,594364.0
2019-06-18 11:30:00,60.48,60.48,60.35,60.36,410209.0,50.607,50.607,50.4982,50.5066,410209.0
2019-06-18 12:00:00,60.36,60.4,60.34,60.4,184857.0,50.5066,50.54,50.4898,50.54,184857.0
2019-06-18 12:30:00,60.4,60.42,60.39,60.41,148276.0,50.54,50.5568,50.5317,50.5484,148276.0
2019-06-18 13:00:00,60.41,60.41,60.35,60.35,247654.0,50.5484,50.5484,50.4982,50.4982,247654.0
2019-06-18 13:30:00,60.34,60.41,60.34,60.4,220292.0,50.4898,50.5484,50.4898,50.54,220292.0
2019-06-18 14:00:00,60.39,60.46,60.39,60.45,458125.0,50.5317,50.5902,50.5317,50.5819,458125.0
2019-06-18 14:30:00,60.45,60.47,60.42,60.43,851211.0,50.5819,50.5986,50.5568,50.5651,851211.0
2019-06-18 15:00:00,60.43,60.45,60.41,60.43,455434.0,50.5651,50.5819,50.5484,50.5651,455434.0
2019-06-18 15:30:00,60.42,60.45,60.38,60.43,598783.0,50.5568,50.5819,50.5233,50.5651,598783.0
2019-06-19 09:30:00,60.57,60.7,60.56,60.61,527002.0,50.6823,50.7911,50.6739,50.7158,527002.0
2019-06-19 10:00:00,60.61,60.63,60.58,60.59,338648.0,50.7158,50.7325,50.6907,50.699,338648.0
2019-06-19 10:30:00,60.6,60.63,60.57,60.63,377329.0,50.7074,50.7325,50.6823,50.7325,377329.0
2019-06-19 11:00:00,60.64,60.65,60.6,60.64,202395.0,50.7409,50.7492,50.7074,50.7409,202395.0
2019-06-19 11:30:00,60.64,60.66,60.61,60.62,363555.0,50.7409,50.7576,50.7158,50.7241,363555.0
2019-06-19 12:00:00,60.62,60.63,60.58,60.62,256240.0,50.7241,50.7325,50.6907,50.7241,256240.0
2019-06-19 12:30:00,60.61,60.64,60.61,60.64,498019.0,50.7158,50.7409,50.7158,50.7409,498019.0
2019-06-19 13:00:00,60.64,60.65,60.61,60.63,254485.0,50.7409,50.7492,50.7158,50.7325,254485.0
2019-06-19 13:30:00,60.64,60.67,60.6,60.62,335594.0,50.7409,50.766,50.7074,50.7241,335594.0
2019-06-19 14:00:00,60.66,60.96,60.59,60.8,616886.0,50.7576,51.0086,50.699,50.8747,616886.0
2019-06-19 14:30:00,60.8,60.92,60.71,60.85,455572.0,50.8747,50.9752,50.7994,50.9166,455572.0
2019-06-19 15:00:00,60.85,60.88,60.81,60.84,298385.0,50.9166,50.9417,50.8831,50.9082,298385.0
2019-06-19 15:30:00,60.84,60.89,60.82,60.84,1406827.0,50.9082,50.9501,50.8915,50.9082,1406827.0
2019-06-20 09:30:00,61.54,61.62,61.38,61.52,548610.0,51.4939,51.5609,51.3601,51.4772,548610.0
2019-06-20 10:00:00,61.52,61.59,61.44,61.45,591166.0,51.4772,51.5358,51.4103,51.4186,591166.0
2019-06-20 10:30:00,61.45,61.45,61.36,61.36,273994.0,51.4186,51.4186,51.3433,51.3433,273994.0
2019-06-20 11:00:00,61.36,61.4,61.29,61.3,1005878.0,51.3433,51.3768,51.2848,51.2931,1005878.0
2019-06-20 11:30:00,61.3,61.34,61.25,61.32,467054.0,51.2931,51.3266,51.2513,51.3099,467054.0
2019-06-20 12:00:00,61.32,61.32,61.2,61.26,216065.0,51.3099,51.3099,51.2094,51.2597,216065.0
2019-06-20 12:30:00,61.26,61.31,61.23,61.3,314480.0,51.2597,51.3015,51.2345,51.2931,314480.0
2019-06-20 13:00:00,61.29,61.38,61.29,61.37,155464.0,51.2848,51.3601,51.2848,51.3517,155464.0
2019-06-20 13:30:00,61.37,61.38,61.34,61.37,200611.0,51.3517,51.3601,51.3266,51.3517,200611.0
2019-06-20 14:00:00,61.36,61.39,61.35,61.37,307867.0,51.3433,51.3684,51.335,51.3517,307867.0
2019-06-20 14:30:00,61.37,61.43,61.36,61.42,269077.0,51.3517,51.4019,51.3433,51.3935,269077.0
2019-06-20 15:00:00,61.42,61.42,61.37,61.4,540943.0,51.3935,51.3935,51.3517,51.3768,540943.0
2019-06-20 15:30:00,61.4,61.46,61.37,61.4,1356740.0,51.3768,51.427,51.3517,51.3768,1356740.0
2019-06-21 09:30:00,61.16,61.17,61.03,61.12,580663.0,51.176,51.1843,51.0672,51.1425,580663.0
2019-06-21 10:00:00,61.12,61.15,61.08,61.14,669870.0,51.1425,51.1676,51.109,51.1592,669870.0
2019-06-21 10:30:00,61.14,61.2,61.12,61.15,439437.0,51.1592,51.2094,51.1425,51.1676,439437.0
2019-06-21 11:00:00,61.15,61.25,61.09,61.1,586090.0,51.1676,51.2513,51.1174,51.1258,586090.0
2019-06-21 11:30:00,61.09,61.19,61.08,61.15,283251.0,51.1174,51.2011,51.109,51.1676,283251.0
2019-06-21 12:00:00,61.14,61.18,61.1,61.13,296699.0,51.1592,51.1927,51.1258,51.1509,296699.0
2019-06-21 12:30:00,61.13,61.17,61.09,61.15,361869.0,51.1509,51.1843,51.1174,51.1676,361869.0
2019-06-21 13:00:00,61.16,61.22,61.15,61.21,359935.0,51.176,51.2262,51.1676,51.2178,359935.0
2019-06-21 13:30:00,61.22,61.26,61.2,61.24,227863.0,51.2262,51.2597,51.2094,51.2429,227863.0
2019-06-21 14:00:00,61.24,61.25,61.2,61.23,529870.0,51.2429,51.2513,51.2094,51.2345,529870.0
2019-06-21 14:30:00,61.22,61.27,61.21,61.26,343992.0,51.2262,51.268,51.2178,51.2597,343992.0
2019-06-21 15:00:00,61.26,61.3,61.24,61.29,323758.0,51.2597,51.2931,51.2429,51.2848,323758.0
2019-06-21 15:30:00,61.28,61.3,61.13,61.14,1024594.0,51.2764,51.2931,51.1509,51.1592,1024594.0
2019-06-24 09:30:00,61.32,61.35,61.21,61.22,1050418.0,51.3099,51.335,51.2178,51.2262,1050418.0
2019-06-24 10:00:00,61.22,61.35,61.21,61.35,418556.0,51.2262,51.335,51.2178,51.335,418556.0
2019-06-24 10:30:00,61.34,61.35,61.25,61.27,230958.0,51.3266,51.335,51.2513,51.268,230958.0
2019-06-24 11:00:00,61.27,61.31,61.26,61.3,460167.0,51.268,51.3015,51.2597,51.2931,460167.0
2019-06-24 11:30:00,61.31,61.33,61.23,61.24,266301.0,51.3015,51.3182,51.2345,51.2429,266301.0
2019-06-24 12:00:00,61.24,61.28,61.22,61.25,217315.0,51.2429,51.2764,51.2262,51.2513,217315.0
2019-06-24 12:30:00,61.26,61.29,61.25,61.27,126394.0,51.2597,51.2848,51.2513,51.268,126394.0
2019-06-24 13:00:00,61.26,61.28,61.23,61.23,192404.0,51.2597,51.2764,51.2345,51.2345,192404.0
2019-06-24 13:30:00,61.23,61.27,61.23,61.24,316430.0,51.2345,51.268,51.2345,51.2429,316430.0
2019-06-24 14:00:00,61.25,61.26,61.23,61.23,263080.0,51.2513,51.2597,51.2345,51.2345,263080.0
2019-06-24 14:30:00,61.24,61.28,61.23,61.28,289595.0,51.2429,51.2764,51.2345,51.2764,289595.0
2019-06-24 15:00:00,61.28,61.28,61.24,61.24,313715.0,51.2764,51.2764,51.2429,51.2429,313715.0
2019-06-24 15:30:00,61.24,61.25,61.21,61.24,645817.0,51.2429,51.2513,51.2178,51.2429,645817.0
2019-06-25 09:30:00,61.33,61.38,61.22,61.27,579641.0,51.3182,51.3601,51.2262,51.268,579641.0
2019-06-25 10:00:00,61.27,61.31,61.19,61.28,391005.0,51.268,51.3015,51.2011,51.2764,391005.0
2019-06-25 10:30:00,61.27,61.29,61.19,61.21,299335.0,51.268,51.2848,51.2011,51.2178,299335.0
2019-06-25 11:00:00,61.22,61.27,61.19,61.25,706848.0,51.2262,51.268,51.2011,51.2513,706848.0
2019-06-25 11:30:00,61.25,61.26,61.17,61.2,1813245.0,51.2513,51.2597,51.1843,51.2094,1813245.0
2019-06-25 12:00:00,61.2,61.23,61.19,61.21,225047.0,51.2094,51.2345,51.2011,51.2178,225047.0
2019-06-25 12:30:00,61.21,61.22,61.03,61.05,335166.0,51.2178,51.2262,51.0672,51.0839,335166.0
2019-06-25 13:00:00,61.05,61.08,60.91,61.06,399450.0,51.0839,51.109,50.9668,51.0923,399450.0
2019-06-25 13:30:00,61.05,61.2,61.03,61.06,506762.0,51.0839,51.2094,51.0672,51.0923,506762.0
2019-06-25 14:00:00,61.07,61.09,61.0,61.0,476671.0,51.1007,51.1174,51.0421,51.0421,476671.0
2019-06-25 14:30:00,61.01,61.02,60.94,61.0,429188.0,51.0505,51.0588,50.9919,51.0421,429188.0
2019-06-25 15:00:00,61.0,61.02,60.95,60.98,709851.0,51.0421,51.0588,51.0003,51.0254,709851.0
2019-06-25 15:30:00,60.98,60.99,60.88,60.9,1867116.0,51.0254,51.0337,50.9417,50.9584,1867116.0
2019-06-26 09:30:00,61.08,61.14,61.0,61.02,945927.0,51.109,51.1592,51.0421,51.0588,945927.0
2019-06-26 10:00:00,61.01,61.05,60.98,61.04,1692479.0,51.0505,51.0839,51.0254,51.0756,1692479.0
2019-06-26 10:30:00,61.05,61.09,61.01,61.09,269645.0,51.0839,51.1174,51.0505,51.1174,269645.0
2019-06-26 11:00:00,61.08,61.1,61.01,61.05,344402.0,51.109,51.1258,51.0505,51.0839,344402.0
2019-06-26 11:30:00,61.05,61.1,61.02,61.1,267954.0,51.0839,51.1258,51.0588,51.1258,267954.0
2019-06-26 12:00:00,61.11,61.11,61.05,61.09,262811.0,51.1341,51.1341,51.0839,51.1174,262811.0
2019-06-26 12:30:00,61.09,61.13,61.07,61.11,138128.0,51.1174,51.1509,51.1007,51.1341,138128.0
2019-06-26 13:00:00,61.11,61.11,61.03,61.03,92221.0,51.1341,51.1341,51.0672,51.0672,92221.0
2019-06-26 13:30:00,61.04,61.04,60.99,61.0,295765.0,51.0756,51.0756,51.0337,51.0421,295765.0
2019-06-26 14:00:00,61.01,61.04,61.0,61.02,315394.0,51.0505,51.0756,51.0421,51.0588,315394.0
2019-06-26 14:30:00,61.02,61.02,60.94,60.98,243204.0,51.0588,51.0588,50.9919,51.0254,243204.0
2019-06-26 15:00:00,60.98,61.01,60.96,60.98,465621.0,51.0254,51.0505,51.0086,51.0254,465621.0
2019-06-26 15:30:00,60.98,61.01,60.93,60.94,635226.0,51.0254,51.0505,50.9835,50.9919,635226.0
2019-06-27 09:30:00,61.15,61.21,61.08,61.12,732286.0,51.1676,51.2178,51.109,51.1425,732286.0
2019-06-27 10:00:00,61.13,61.19,61.11,61.15,140790.0,51.1509,51.2011,51.1341,51.1676,140790.0
2019-06-27 10:30:00,61.15,61.2,61.12,61.19,288852.0,51.1676,51.2094,51.1425,51.2011,288852.0
2019-06-27 11:00:00,61.19,61.21,61.08,61.09,370881.0,51.2011,51.2178,51.109,51.1174,370881.0
2019-06-27 11:30:00,61.09,61.16,61.08,61.13,999088.0,51.1174,51.176,51.109,51.1509,999088.0
2019-06-27 12:00:00,61.13,61.19,61.12,61.14,207585.0,51.1509,51.2011,51.1425,51.1592,207585.0
2019-06-27 12:30:00,61.14,61.2,61.14,61.18,475333.0,51.1592,51.2094,51.1592,51.1927,475333.0
2019-06-27 13:00:00,61.18,61.2,61.16,61.19,79726.0,51.1927,51.2094,51.176,51.2011,79726.0
2019-06-27 13:30:00,61.18,61.21,61.16,61.16,317146.0,51.1927,51.2178,51.176,51.176,317146.0
2019-06-27 14:00:00,61.17,61.18,61.16,61.17,161081.0,51.1843,51.1927,51.176,51.1843,161081.0
2019-06-27 14:30:00,61.17,61.18,61.13,61.15,220531.0,51.1843,51.1927,51.1509,51.1676,220531.0
2019-06-27 15:00:00,61.15,61.17,61.12,61.14,284173.0,51.1676,51.1843,51.1425,51.1592,284173.0
2019-06-27 15:30:00,61.13,61.15,61.1,61.12,695471.0,51.1509,51.1676,51.1258,51.1425,695471.0
2019-06-28 09:30:00,61.41,61.45,61.33,61.39,540276.0,51.3852,51.4186,51.3182,51.3684,540276.0
2019-06-28 10:00:00,61.39,61.46,61.38,61.43,168652.0,51.3684,51.427,51.3601,51.4019,168652.0
2019-06-28 10:30:00,61.43,61.53,61.42,61.5,665188.0,51.4019,51.4856,51.3935,51.4605,665188.0
2019-06-28 11:00:00,61.48,61.52,61.43,61.5,963654.0,51.4437,51.4772,51.4019,51.4605,963654.0
2019-06-28 11:30:00,61.5,61.51,61.44,61.47,663557.0,51.4605,51.4688,51.4103,51.4354,663557.0
2019-06-28 12:00:00,61.47,61.51,61.46,61.49,288176.0,51.4354,51.4688,51.427,51.4521,288176.0
2019-06-28 12:30:00,61.49,61.5,61.42,61.45,249184.0,51.4521,51.4605,51.3935,51.4186,249184.0
2019-06-28 13:00:00,61.44,61.45,61.42,61.43,129639.0,51.4103,51.4186,51.3935,51.4019,129639.0
2019-06-28 13:30:00,61.44,61.45,61.4,61.42,224369.0,51.4103,51.4186,51.3768,51.3935,224369.0
2019-06-28 14:00:00,61.42,61.44,61.41,61.42,227272.0,51.3935,51.4103,51.3852,51.3935,227272.0
2019-06-28 14:30:00,61.41,61.43,61.37,61.41,284050.0,51.3852,51.4019,51.3517,51.3852,284050.0
2019-06-28 15:00:00,61.41,61.41,61.36,61.37,726181.0,51.3852,51.3852,51.3433,51.3517,726181.0
2019-06-28 15:30:00,61.37,61.47,61.35,61.44,1927784.0,51.3517,51.4354,51.335,51.4103,1927784.0
2019-07-01 09:30:00,62.09,62.15,61.92,61.93,777512.0,51.9542,52.0044,51.8119,51.8203,777512.0
2019-07-01 10:00:00,61.94,61.97,61.9,61.92,693616.0,51.8286,51.8537,51.7952,51.8119,693616.0
2019-07-01 10:30:00,61.93,61.98,61.9,61.93,280641.0,51.8203,51.8621,51.7952,51.8203,280641.0
2019-07-01 11:00:00,61.93,61.95,61.8,61.81,961375.0,51.8203,51.837,51.7115,51.7199,961375.0
2019-07-01 11:30:00,61.82,61.83,61.77,61.8,388764.0,51.7282,51.7366,51.6864,51.7115,388764.0
2019-07-01 12:00:00,61.8,61.82,61.74,61.75,199076.0,51.7115,51.7282,51.6613,51.6697,199076.0
2019-07-01 12:30:00,61.75,61.76,61.67,61.68,363217.0,51.6697,51.678,51.6027,51.6111,363217.0
2019-07-01 13:00:00,61.69,61.7,61.64,61.7,408126.0,51.6195,51.6278,51.5776,51.6278,408126.0
2019-07-01 13:30:00,61.7,61.7,61.66,61.69,467891.0,51.6278,51.6278,51.5944,51.6195,467891.0
2019-07-01 14:00:00,61.69,61.69,61.64,61.68,394447.0,51.6195,51.6195,51.5776,51.6111,394447.0
2019-07-01 14:30:00,61.66,61.7,61.66,61.66,518401.0,51.5944,51.6278,51.5944,51.5944,518401.0
2019-07-01 15:00:00,61.66,61.77,61.66,61.76,776287.0,51.5944,51.6864,51.5944,51.678,776287.0
2019-07-01 15:30:00,61.77,61.82,61.76,61.8,725349.0,51.6864,51.7282,51.678,51.7115,725349.0
2019-07-02 09:30:00,61.95,62.04,61.87,61.89,444763.0,51.837,51.9123,51.7701,51.7868,444763.0
2019-07-02 10:00:00,61.89,61.97,61.87,61.97,458486.0,51.7868,51.8537,51.7701,51.8537,458486.0
2019-07-02 10:30:00,61.97,62.01,61.96,61.98,423404.0,51.8537,51.8872,51.8454,51.8621,423404.0
2019-07-02 11:00:00,61.97,62.01,61.96,61.97,288403.0,51.8537,51.8872,51.8454,51.8537,288403.0
2019-07-02 11:30:00,61.97,61.98,61.92,61.97,327430.0,51.8537,51.8621,51.8119,51.8537,327430.0
2019-07-02 12:00:00,61.96,61.98,61.93,61.94,115924.0,51.8454,51.8621,51.8203,51.8286,115924.0
2019-07-02 12:30:00,61.94,61.95,61.91,61.93,150982.0,51.8286,51.837,51.8035,51.8203,150982.0
2019-07-02 13:00:00,61.93,61.97,61.9,61.96,390293.0,51.8203,51.8537,51.7952,51.8454,390293.0
2019-07-02 13:30:00,61.96,62.0,61.94,61.99,203709.0,51.8454,51.8788,51.8286,51.8705,203709.0
2019-07-02 14:00:00,61.99,62.0,61.96,61.99,296906.0,51.8705,51.8788,51.8454,51.8705,296906.0
2019-07-02 14:30:00,62.0,62.01,61.95,61.97,200088.0,51.8788,51.8872,51.837,51.8537,200088.0
2019-07-02 15:00:00,61.97,62.02,61.94,61.98,422589.0,51.8537,51.8956,51.8286,51.8621,422589.0
2019-07-02 15:30:00,61.97,62.0,61.96,61.98,517859.0,51.8537,51.8788,51.8454,51.8621,517859.0
2019-07-03 09:30:00,62.3,62.4,62.27,62.31,582139.0,52.1299,52.2136,52.1048,52.1382,582139.0
2019-07-03 10:00:00,62.32,62.4,62.31,62.38,357645.0,52.1466,52.2136,52.1382,52.1968,357645.0
2019-07-03 10:30:00,62.37,62.4,62.32,62.34,295703.0,52.1884,52.2136,52.1466,52.1633,295703.0
2019-07-03 11:00:00,62.33,62.36,62.3,62.33,483657.0,52.155,52.1801,52.1299,52.155,483657.0
2019-07-03 11:30:00,62.33,62.4,62.33,62.39,447554.0,52.155,52.2136,52.155,52.2052,447554.0
2019-07-03 12:00:00,62.39,62.41,62.37,62.41,265582.0,52.2052,52.2219,52.1884,52.2219,265582.0
2019-07-03 12:30:00,62.41,62.44,62.38,62.42,906979.0,52.2219,52.247,52.1968,52.2303,906979.0
2019-07-05 09:30:00,61.9,61.96,61.76,61.76,568190.0,51.7952,51.8454,51.678,51.678,568190.0
2019-07-05 10:00:00,61.76,61.79,61.65,61.66,257012.0,51.678,51.7031,51.586,51.5944,257012.0
2019-07-05 10:30:00,61.65,61.7,61.55,61.7,224732.0,51.586,51.6278,51.5023,51.6278,224732.0
2019-07-05 11:00:00,61.7,61.77,61.64,61.73,179535.0,51.6278,51.6864,51.5776,51.6529,179535.0
2019-07-05 11:30:00,61.72,61.8,61.72,61.8,184460.0,51.6446,51.7115,51.6446,51.7115,184460.0
2019-07-05 12:00:00,61.8,61.88,61.78,61.86,105946.0,51.7115,51.7784,51.6948,51.7617,105946.0
2019-07-05 12:30:00,61.86,61.9,61.85,61.86,76259.0,51.7617,51.7952,51.7533,51.7617,76259.0
2019-07-05 13:00:00,61.87,61.9,61.84,61.9,216404.0,51.7701,51.7952,51.745,51.7952,216404.0
2019-07-05 13:30:00,61.9,61.92,61.88,61.9,239129.0,51.7952,51.8119,51.7784,51.7952,239129.0
2019-07-05 14:00:00,61.9,61.92,61.89,61.91,289558.0,51.7952,51.8119,51.7868,51.8035,289558.0
2019-07-05 14:30:00,61.91,61.98,61.91,61.98,124954.0,51.8035,51.8621,51.8035,51.8621,124954.0
2019-07-05 15:00:00,61.98,61.98,61.93,61.96,200322.0,51.8621,51.8621,51.8203,51.8454,200322.0
2019-07-05 15:30:00,61.97,61.98,61.88,61.94,913332.0,51.8537,51.8621,51.7784,51.8286,913332.0
2019-07-08 09:30:00,61.58,61.61,61.53,61.58,564218.0,51.5274,51.5525,51.4856,51.5274,564218.0
2019-07-08 10:00:00,61.58,61.66,61.57,61.59,410151.0,51.5274,51.5944,51.519,51.5358,410151.0
2019-07-08 10:30:00,61.58,61.59,61.54,61.58,186623.0,51.5274,51.5358,51.4939,51.5274,186623.0
2019-07-08 11:00:00,61.58,61.66,61.58,61.63,213299.0,51.5274,51.5944,51.5274,51.5692,213299.0
2019-07-08 11:30:00,61.64,61.65,61.61,61.62,1317532.0,51.5776,51.586,51.5525,51.5609,1317532.0
2019-07-08 12:00:00,61.62,61.66,61.6,61.63,140967.0,51.5609,51.5944,51.5441,51.5692,140967.0
2019-07-08 12:30:00,61.63,61.67,61.63,61.65,1635151.0,51.5692,51.6027,51.5692,51.586,1635151.0
2019-07-08 13:00:00,61.65,61.67,61.65,61.66,151381.0,51.586,51.6027,51.586,51.5944,151381.0
2019-07-08 13:30:00,61.67,61.69,61.62,61.63,217814.0,51.6027,51.6195,51.5609,51.5692,217814.0
2019-07-08 14:00:00,61.63,61.64,61.56,61.6,375231.0,51.5692,51.5776,51.5107,51.5441,375231.0
2019-07-08 14:30:00,61.61,61.62,61.56,61.57,217557.0,51.5525,51.5609,51.5107,51.519,217557.0
2019-07-08 15:00:00,61.56,61.6,61.55,61.58,233951.0,51.5107,51.5441,51.5023,51.5274,233951.0
2019-07-08 15:30:00,61.58,61.62,61.57,61.6,431670.0,51.5274,51.5609,51.519,51.5441,431670.0
2019-07-09 09:30:00,61.08,61.21,61.08,61.2,395185.0,51.109,51.2178,51.109,51.2094,395185.0
2019-07-09 10:00:00,61.2,61.23,61.19,61.2,295922.0,51.2094,51.2345,51.2011,51.2094,295922.0
2019-07-09 10:30:00,61.2,61.24,61.19,61.22,191538.0,51.2094,51.2429,51.2011,51.2262,191538.0
2019-07-09 11:00:00,61.21,61.27,61.21,61.22,213771.0,51.2178,51.268,51.2178,51.2262,213771.0
2019-07-09 11:30:00,61.22,61.27,61.21,61.26,142845.0,51.2262,51.268,51.2178,51.2597,142845.0
2019-07-09 12:00:00,61.26,61.27,61.21,61.22,106828.0,51.2597,51.268,51.2178,51.2262,106828.0
2019-07-09 12:30:00,61.23,61.26,61.22,61.25,225593.0,51.2345,51.2597,51.2262,51.2513,225593.0
2019-07-09 13:00:00,61.25,61.28,61.23,61.26,232535.0,51.2513,51.2764,51.2345,51.2597,232535.0
2019-07-09 13:30:00,61.27,61.28,61.24,61.26,250460.0,51.268,51.2764,51.2429,51.2597,250460.0
2019-07-09 14:00:00,61.27,61.28,61.24,61.26,481814.0,51.268,51.2764,51.2429,51.2597,481814.0
2019-07-09 14:30:00,61.26,61.28,61.25,61.27,214618.0,51.2597,51.2764,51.2513,51.268,214618.0
2019-07-09 15:00:00,61.26,61.27,61.21,61.23,241347.0,51.2597,51.268,51.2178,51.2345,241347.0
2019-07-09 15:30:00,61.23,61.31,61.23,61.27,596062.0,51.2345,51.3015,51.2345,51.268,596062.0
2019-07-10 09:30:00,61.58,61.68,61.53,61.63,434676.0,51.5274,51.6111,51.4856,51.5692,434676.0
2019-07-10 10:00:00,61.63,61.64,61.5,61.52,223731.0,51.5692,51.5776,51.4605,51.4772,223731.0
2019-07-10 10:30:00,61.52,61.59,61.43,61.44,250864.0,51.4772,51.5358,51.4019,51.4103,250864.0
2019-07-10 11:00:00,61.43,61.46,61.4,61.42,236249.0,51.4019,51.427,51.3768,51.3935,236249.0
2019-07-10 11:30:00,61.42,61.53,61.42,61.53,216537.0,51.3935,51.4856,51.3935,51.4856,216537.0
2019-07-10 12:00:00,61.53,61.56,61.47,61.49,144996.0,51.4856,51.5107,51.4354,51.4521,144996.0
2019-07-10 12:30:00,61.51,61.55,61.49,61.55,225754.0,51.4688,51.5023,51.4521,51.5023,225754.0
2019-07-10 13:00:00,61.55,61.56,61.51,61.53,145896.0,51.5023,51.5107,51.4688,51.4856,145896.0
2019-07-10 13:30:00,61.53,61.56,61.52,61.54,320539.0,51.4856,51.5107,51.4772,51.4939,320539.0
2019-07-10 14:00:00,61.54,61.59,61.49,61.49,178647.0,51.4939,51.5358,51.4521,51.4521,178647.0
2019-07-10 14:30:00,61.5,61.52,61.47,61.51,299021.0,51.4605,51.4772,51.4354,51.4688,299021.0
2019-07-10 15:00:00,61.51,61.55,61.49,61.52,241532.0,51.4688,51.5023,51.4521,51.4772,241532.0
2019-07-10 15:30:00,61.52,61.54,61.47,61.48,691317.0,51.4772,51.4939,51.4354,51.4437,691317.0
2019-07-11 09:30:00,61.67,61.71,61.5,61.65,600033.0,51.6027,51.6362,51.4605,51.586,600033.0
2019-07-11 10:00:00,61.64,61.65,61.49,61.5,174006.0,51.5776,51.586,51.4521,51.4605,174006.0
2019-07-11 10:30:00,61.51,61.51,61.38,61.41,656198.0,51.4688,51.4688,51.3601,51.3852,656198.0
2019-07-11 11:00:00,61.41,61.51,61.39,61.48,365937.0,51.3852,51.4688,51.3684,51.4437,365937.0
2019-07-11 11:30:00,61.48,61.55,61.48,61.53,256429.0,51.4437,51.5023,51.4437,51.4856,256429.0
2019-07-11 12:00:00,61.54,61.56,61.49,61.51,166245.0,51.4939,51.5107,51.4521,51.4688,166245.0
2019-07-11 12:30:00,61.51,61.54,61.48,61.53,74843.0,51.4688,51.4939,51.4437,51.4856,74843.0
2019-07-11 13:00:00,61.53,61.54,61.41,61.42,254855.0,51.4856,51.4939,51.3852,51.3935,254855.0
2019-07-11 13:30:00,61.41,61.45,61.37,61.41,348135.0,51.3852,51.4186,51.3517,51.3852,348135.0
2019-07-11 14:00:00,61.41,61.43,61.39,61.4,226775.0,51.3852,51.4019,51.3684,51.3768,226775.0
2019-07-11 14:30:00,61.4,61.47,61.4,61.46,199169.0,51.3768,51.4354,51.3768,51.427,199169.0
2019-07-11 15:00:00,61.46,61.48,61.45,61.47,253832.0,51.427,51.4437,51.4186,51.4354,253832.0
2019-07-11 15:30:00,61.47,61.52,61.47,61.51,811206.0,51.4354,51.4772,51.4354,51.4688,811206.0
2019-07-12 09:30:00,61.48,61.52,61.43,61.49,381692.0,51.4437,51.4772,51.4019,51.4521,381692.0
2019-07-12 10:00:00,61.49,61.53,61.47,61.49,158806.0,51.4521,51.4856,51.4354,51.4521,158806.0
2019-07-12 10:30:00,61.49,61.5,61.4,61.44,259058.0,51.4521,51.4605,51.3768,51.4103,259058.0
2019-07-12 11:00:00,61.43,61.51,61.42,61.5,471038.0,51.4019,51.4688,51.3935,51.4605,471038.0
2019-07-12 11:30:00,61.5,61.52,61.44,61.46,301818.0,51.4605,51.4772,51.4103,51.427,301818.0
2019-07-12 12:00:00,61.46,61.5,61.45,61.5,170565.0,51.427,51.4605,51.4186,51.4605,170565.0
2019-07-12 12:30:00,61.5,61.55,61.48,61.54,225703.0,51.4605,51.5023,51.4437,51.4939,225703.0
2019-07-12 13:00:00,61.54,61.55,61.51,61.51,112702.0,51.4939,51.5023,51.4688,51.4688,112702.0
2019-07-12 13:30:00,61.52,61.53,61.49,61.51,167157.0,51.4772,51.4856,51.4521,51.4688,167157.0
2019-07-12 14:00:00,61.51,61.53,61.49,61.53,214484.0,51.4688,51.4856,51.4521,51.4856,214484.0
2019-07-12 14:30:00,61.52,61.57,61.52,61.55,345668.0,51.4772,51.519,51.4772,51.5023,345668.0
2019-07-12 15:00:00,61.55,61.56,61.51,61.53,174257.0,51.5023,51.5107,51.4688,51.4856,174257.0
2019-07-12 15:30:00,61.53,61.59,61.52,61.59,1227534.0,51.4856,51.5358,51.4772,51.5358,1227534.0
2019-07-15 09:30:00,61.66,61.76,61.61,61.65,326785.0,51.5944,51.678,51.5525,51.586,326785.0
2019-07-15 10:00:00,61.64,61.7,61.63,61.69,122257.0,51.5776,51.6278,51.5692,51.6195,122257.0
2019-07-15 10:30:00,61.69,61.71,61.61,61.67,264987.0,51.6195,51.6362,51.5525,51.6027,264987.0
2019-07-15 11:00:00,61.66,61.72,61.65,61.68,355126.0,51.5944,51.6446,51.586,51.6111,355126.0
2019-07-15 11:30:00,61.67,61.68,61.61,61.63,193979.0,51.6027,51.6111,51.5525,51.5692,193979.0
2019-07-15 12:00:00,61.63,61.65,61.61,61.64,101270.0,51.5692,51.586,51.5525,51.5776,101270.0
2019-07-15 12:30:00,61.64,61.64,61.61,61.62,86296.0,51.5776,51.5776,51.5525,51.5609,86296.0
2019-07-15 13:00:00,61.62,61.62,61.59,61.61,206080.0,51.5609,51.5609,51.5358,51.5525,206080.0
2019-07-15 13:30:00,61.61,61.62,61.58,61.6,344250.0,51.5525,51.5609,51.5274,51.5441,344250.0
2019-07-15 14:00:00,61.59,61.62,61.59,61.62,154593.0,51.5358,51.5609,51.5358,51.5609,154593.0
2019-07-15 14:30:00,61.62,61.62,61.6,61.62,221895.0,51.5609,51.5609,51.5441,51.5609,221895.0
2019-07-15 15:00:00,61.61,61.63,61.59,61.61,259533.0,51.5525,51.5692,51.5358,51.5525,259533.0
2019-07-15 15:30:00,61.61,61.66,61.6,61.66,570168.0,51.5525,51.5944,51.5441,51.5944,570168.0
2019-07-16 09:30:00,61.52,61.52,61.44,61.48,1065636.0,51.4772,51.4772,51.4103,51.4437,1065636.0
2019-07-16 10:00:00,61.48,61.56,61.48,61.56,887364.0,51.4437,51.5107,51.4437,51.5107,887364.0
2019-07-16 10:30:00,61.56,61.6,61.55,61.59,690709.0,51.5107,51.5441,51.5023,51.5358,690709.0
2019-07-16 11:00:00,61.58,61.59,61.51,61.52,706555.0,51.5274,51.5358,51.4688,51.4772,706555.0
2019-07-16 11:30:00,61.52,61.55,61.46,61.47,1162585.0,51.4772,51.5023,51.427,51.4354,1162585.0
2019-07-16 12:00:00,61.46,61.47,61.41,61.44,266773.0,51.427,51.4354,51.3852,51.4103,266773.0
2019-07-16 12:30:00,61.45,61.49,61.44,61.46,138922.0,51.4186,51.4521,51.4103,51.427,138922.0
2019-07-16 13:00:00,61.46,61.51,61.46,61.47,221484.0,51.427,51.4688,51.427,51.4354,221484.0
2019-07-16 13:30:00,61.47,61.47,61.39,61.4,214308.0,51.4354,51.4354,51.3684,51.3768,214308.0
2019-07-16 14:00:00,61.4,61.42,61.37,61.38,187656.0,51.3768,51.3935,51.3517,51.3601,187656.0
2019-07-16 14:30:00,61.37,61.44,61.36,61.42,377401.0,51.3517,51.4103,51.3433,51.3935,377401.0
2019-07-16 15:00:00,61.41,61.43,61.4,61.41,229092.0,51.3852,51.4019,51.3768,51.3852,229092.0
2019-07-16 15:30:00,61.41,61.44,61.38,61.39,753384.0,51.3852,51.4103,51.3601,51.3684,753384.0
2019-07-17 09:30:00,61.58,61.58,61.49,61.52,443933.0,51.5274,51.5274,51.4521,51.4772,443933.0
2019-07-17 10:00:00,61.52,61.54,61.41,61.43,291095.0,51.4772,51.4939,51.3852,51.4019,291095.0
2019-07-17 10:30:00,61.42,61.45,61.31,61.38,206263.0,51.3935,51.4186,51.3015,51.3601,206263.0
2019-07-17 11:00:00,61.38,61.47,61.38,61.4,1352205.0,51.3601,51.4354,51.3601,51.3768,1352205.0
2019-07-17 11:30:00,61.4,61.5,61.39,61.46,292737.0,51.3768,51.4605,51.3684,51.427,292737.0
2019-07-17 12:00:00,61.47,61.48,61.42,61.44,204699.0,51.4354,51.4437,51.3935,51.4103,204699.0
2019-07-17 12:30:00,61.45,61.47,61.43,61.45,283375.0,51.4186,51.4354,51.4019,51.4186,283375.0
2019-07-17 13:00:00,61.44,61.45,61.41,61.42,609469.0,51.4103,51.4186,51.3852,51.3935,609469.0
2019-07-17 13:30:00,61.43,61.46,61.42,61.46,342888.0,51.4019,51.427,51.3935,51.427,342888.0
2019-07-17 14:00:00,61.46,61.46,61.39,61.41,243197.0,51.427,51.427,51.3684,51.3852,243197.0
2019-07-17 14:30:00,61.41,61.42,61.38,61.4,167789.0,51.3852,51.3935,51.3601,51.3768,167789.0
2019-07-17 15:00:00,61.4,61.4,61.33,61.34,243527.0,51.3768,51.3768,51.3182,51.3266,243527.0
2019-07-17 15:30:00,61.34,61.38,61.3,61.31,566024.0,51.3266,51.3601,51.2931,51.3015,566024.0
2019-07-18 09:30:00,61.1,61.16,61.01,61.15,457167.0,51.1258,51.176,51.0505,51.1676,457167.0
2019-07-18 10:00:00,61.15,61.18,61.09,61.16,367472.0,51.1676,51.1927,51.1174,51.176,367472.0
2019-07-18 10:30:00,61.16,61.19,61.12,61.15,181461.0,51.176,51.2011,51.1425,51.1676,181461.0
2019-07-18 11:00:00,61.14,61.17,61.1,61.11,385405.0,51.1592,51.1843,51.1258,51.1341,385405.0
2019-07-18 11:30:00,61.12,61.12,61.0,61.04,312941.0,51.1425,51.1425,51.0421,51.0756,312941.0
2019-07-18 12:00:00,61.03,61.1,61.03,61.09,222911.0,51.0672,51.1258,51.0672,51.1174,222911.0
2019-07-18 12:30:00,61.09,61.11,61.06,61.06,179643.0,51.1174,51.1341,51.0923,51.0923,179643.0
2019-07-18 13:00:00,61.06,61.13,61.06,61.11,215951.0,51.0923,51.1509,51.0923,51.1341,215951.0
2019-07-18 13:30:00,61.11,61.15,61.1,61.14,277775.0,51.1341,51.1676,51.1258,51.1592,277775.0
2019-07-18 14:00:00,61.14,61.36,61.14,61.34,535233.0,51.1592,51.3433,51.1592,51.3266,535233.0
2019-07-18 14:30:00,61.34,61.44,61.34,61.43,350633.0,51.3266,51.4103,51.3266,51.4019,350633.0
2019-07-18 15:00:00,61.43,61.49,61.42,61.46,351400.0,51.4019,51.4521,51.3935,51.427,351400.0
2019-07-18 15:30:00,61.46,61.49,61.44,61.48,842972.0,51.427,51.4521,51.4103,51.4437,842972.0
2019-07-19 09:30:00,61.48,61.56,61.46,61.55,658180.0,51.4437,51.5107,51.427,51.5023,658180.0
2019-07-19 10:00:00,61.54,61.56,61.41,61.45,567179.0,51.4939,51.5107,51.3852,51.4186,567179.0
2019-07-19 10:30:00,61.45,61.48,61.36,61.39,598552.0,51.4186,51.4437,51.3433,51.3684,598552.0
2019-07-19 11:00:00,61.39,61.45,61.38,61.43,287922.0,51.3684,51.4186,51.3601,51.4019,287922.0
2019-07-19 11:30:00,61.43,61.45,61.36,61.4,398912.0,51.4019,51.4186,51.3433,51.3768,398912.0
2019-07-19 12:00:00,61.39,61.52,61.38,61.51,265475.0,51.3684,51.4772,51.3601,51.4688,265475.0
2019-07-19 12:30:00,61.51,61.55,61.49,61.53,131539.0,51.4688,51.5023,51.4521,51.4856,131539.0
2019-07-19 13:00:00,61.53,61.53,61.48,61.5,278106.0,51.4856,51.4856,51.4437,51.4605,278106.0
2019-07-19 13:30:00,61.49,61.5,61.47,61.5,217555.0,51.4521,51.4605,51.4354,51.4605,217555.0
2019-07-19 14:00:00,61.51,61.54,61.35,61.4,276388.0,51.4688,51.4939,51.335,51.3768,276388.0
2019-07-19 14:30:00,61.4,61.43,61.36,61.43,213687.0,51.3768,51.4019,51.3433,51.4019,213687.0
2019-07-19 15:00:00,61.4,61.41,61.32,61.34,228174.0,51.3768,51.3852,51.3099,51.3266,228174.0
2019-07-19 15:30:00,61.35,61.38,61.31,61.34,823641.0,51.335,51.3601,51.3015,51.3266,823641.0
2019-07-22 09:30:00,61.47,61.47,61.36,61.44,644525.0,51.4354,51.4354,51.3433,51.4103,644525.0
2019-07-22 10:00:00,61.44,61.44,61.34,61.38,269800.0,51.4103,51.4103,51.3266,51.3601,269800.0
2019-07-22 10:30:00,61.38,61.39,61.31,61.38,254812.0,51.3601,51.3684,51.3015,51.3601,254812.0
2019-07-22 11:00:00,61.37,61.41,61.34,61.41,231259.0,51.3517,51.3852,51.3266,51.3852,231259.0
2019-07-22 11:30:00,61.4,61.45,61.38,61.43,190242.0,51.3768,51.4186,51.3601,51.4019,190242.0
2019-07-22 12:00:00,61.44,61.46,61.39,61.45,88379.0,51.4103,51.427,51.3684,51.4186,88379.0
2019-07-22 12:30:00,61.44,61.46,61.42,61.46,159910.0,51.4103,51.427,51.3935,51.427,159910.0
2019-07-22 13:00:00,61.46,61.47,61.43,61.44,224683.0,51.427,51.4354,51.4019,51.4103,224683.0
2019-07-22 13:30:00,61.44,61.49,61.43,61.49,181875.0,51.4103,51.4521,51.4019,51.4521,181875.0
2019-07-22 14:00:00,61.49,61.49,61.44,61.44,178460.0,51.4521,51.4521,51.4103,51.4103,178460.0
2019-07-22 14:30:00,61.44,61.45,61.4,61.43,610449.0,51.4103,51.4186,51.3768,51.4019,610449.0
2019-07-22 15:00:00,61.42,61.46,61.4,61.42,183722.0,51.3935,51.427,51.3768,51.3935,183722.0
2019-07-22 15:30:00,61.41,61.45,61.38,61.42,915829.0,51.3852,51.4186,51.3601,51.3935,915829.0
2019-07-23 09:30:00,61.76,61.81,61.7,61.71,621319.0,51.678,51.7199,51.6278,51.6362,621319.0
2019-07-23 10:00:00,61.72,61.77,61.71,61.75,186917.0,51.6446,51.6864,51.6362,51.6697,186917.0
2019-07-23 10:30:00,61.75,61.81,61.73,61.76,177100.0,51.6697,51.7199,51.6529,51.678,177100.0
2019-07-23 11:00:00,61.76,61.79,61.73,61.73,364683.0,51.678,51.7031,51.6529,51.6529,364683.0
2019-07-23 11:30:00,61.73,61.74,61.65,61.68,367610.0,51.6529,51.6613,51.586,51.6111,367610.0
2019-07-23 12:00:00,61.68,61.7,61.64,61.67,225714.0,51.6111,51.6278,51.5776,51.6027,225714.0
2019-07-23 12:30:00,61.67,61.72,61.66,61.72,94914.0,51.6027,51.6446,51.5944,51.6446,94914.0
2019-07-23 13:00:00,61.72,61.73,61.68,61.73,115614.0,51.6446,51.6529,51.6111,51.6529,115614.0
2019-07-23 13:30:00,61.72,61.83,61.7,61.81,227590.0,51.6446,51.7366,51.6278,51.7199,227590.0
2019-07-23 14:00:00,61.81,61.82,61.76,61.78,197309.0,51.7199,51.7282,51.678,51.6948,197309.0
2019-07-23 14:30:00,61.78,61.81,61.77,61.78,215871.0,51.6948,51.7199,51.6864,51.6948,215871.0
2019-07-23 15:00:00,61.78,61.8,61.76,61.79,545066.0,51.6948,51.7115,51.678,51.7031,545066.0
2019-07-23 15:30:00,61.8,61.82,61.77,61.8,594496.0,51.7115,51.7282,51.6864,51.7115,594496.0
2019-07-24 09:30:00,61.63,61.76,61.57,61.73,696261.0,51.5692,51.678,51.519,51.6529,696261.0
2019-07-24 10:00:00,61.72,61.78,61.71,61.74,569763.0,51.6446,51.6948,51.6362,51.6613,569763.0
2019-07-24 10:30:00,61.74,61.78,61.71,61.72,378617.0,51.6613,51.6948,51.6362,51.6446,378617.0
2019-07-24 11:00:00,61.73,61.73,61.68,61.7,204110.0,51.6529,51.6529,51.6111,51.6278,204110.0
2019-07-24 11:30:00,61.7,61.74,61.67,61.72,242457.0,51.6278,51.6613,51.6027,51.6446,242457.0
2019-07-24 12:00:00,61.71,61.76,61.7,61.75,346058.0,51.6362,51.678,51.6278,51.6697,346058.0
2019-07-24 12:30:00,61.76,61.78,61.75,61.77,232173.0,51.678,51.6948,51.6697,51.6864,232173.0
2019-07-24 13:00:00,61.78,61.78,61.74,61.75,169140.0,51.6948,51.6948,51.6613,51.6697,169140.0
2019-07-24 13:30:00,61.76,61.77,61.74,61.76,236419.0,51.678,51.6864,51.6613,51.678,236419.0
2019-07-24 14:00:00,61.76,61.78,61.74,61.78,203637.0,51.678,51.6948,51.6613,51.6948,203637.0
2019-07-24 14:30:00,61.77,61.79,61.75,61.76,183653.0,51.6864,51.7031,51.6697,51.678,183653.0
2019-07-24 15:00:00,61.77,61.78,61.75,61.78,277110.0,51.6864,51.6948,51.6697,51.6948,277110.0
2019-07-24 15:30:00,61.78,61.83,61.77,61.83,1048353.0,51.6948,51.7366,51.6864,51.7366,1048353.0
2019-07-25 09:30:00,61.69,61.69,61.28,61.39,1403701.0,51.6195,51.6195,51.2764,51.3684,1403701.0
2019-07-25 10:00:00,61.38,61.48,61.33,61.44,1290714.0,51.3601,51.4437,51.3182,51.4103,1290714.0
2019-07-25 10:30:00,61.44,61.56,61.42,61.5,320892.0,51.4103,51.5107,51.3935,51.4605,320892.0
2019-07-25 11:00:00,61.5,61.56,61.45,61.48,371384.0,51.4605,51.5107,51.4186,51.4437,371384.0
2019-07-25 11:30:00,61.47,61.49,61.33,61.35,204227.0,51.4354,51.4521,51.3182,51.335,204227.0
2019-07-25 12:00:00,61.34,61.35,61.26,61.3,184408.0,51.3266,51.335,51.2597,51.2931,184408.0
2019-07-25 12:30:00,61.3,61.3,61.18,61.24,447525.0,51.2931,51.2931,51.1927,51.2429,447525.0
2019-07-25 13:00:00,61.23,61.25,61.18,61.25,175564.0,51.2345,51.2513,51.1927,51.2513,175564.0
2019-07-25 13:30:00,61.24,61.31,61.23,61.25,290258.0,51.2429,51.3015,51.2345,51.2513,290258.0
2019-07-25 14:00:00,61.26,61.33,61.25,61.27,449672.0,51.2597,51.3182,51.2513,51.268,449672.0
2019-07-25 14:30:00,61.27,61.29,61.19,61.19,222395.0,51.268,51.2848,51.2011,51.2011,222395.0
2019-07-25 15:00:00,61.19,61.22,61.17,61.2,241162.0,51.2011,51.2262,51.1843,51.2094,241162.0
2019-07-25 15:30:00,61.2,61.25,61.19,61.22,961186.0,51.2094,51.2513,51.2011,51.2262,961186.0
2019-07-26 09:30:00,61.4,61.51,61.32,61.38,384685.0,51.3768,51.4688,51.3099,51.3601,384685.0
2019-07-26 10:00:00,61.37,61.41,61.34,61.37,318288.0,51.3517,51.3852,51.3266,51.3517,318288.0
2019-07-26 10:30:00,61.36,61.39,61.34,61.37,81970.0,51.3433,51.3684,51.3266,51.3517,81970.0
2019-07-26 11:00:00,61.36,61.39,61.33,61.37,734757.0,51.3433,51.3684,51.3182,51.3517,734757.0
2019-07-26 11:30:00,61.37,61.39,61.34,61.38,412711.0,51.3517,51.3684,51.3266,51.3601,412711.0
2019-07-26 12:00:00,61.39,61.39,61.34,61.37,277655.0,51.3684,51.3684,51.3266,51.3517,277655.0
2019-07-26 12:30:00,61.37,61.37,61.34,61.37,270323.0,51.3517,51.3517,51.3266,51.3517,270323.0
2019-07-26 13:00:00,61.36,61.39,61.36,61.37,209653.0,51.3433,51.3684,51.3433,51.3517,209653.0
2019-07-26 13:30:00,61.37,61.4,61.36,61.39,193709.0,51.3517,51.3768,51.3433,51.3684,193709.0
2019-07-26 14:00:00,61.39,61.4,61.38,61.39,227652.0,51.3684,51.3768,51.3601,51.3684,227652.0
2019-07-26 14:30:00,61.39,61.4,61.38,61.4,459983.0,51.3684,51.3768,51.3601,51.3768,459983.0
2019-07-26 15:00:00,61.39,61.42,61.38,61.4,498687.0,51.3684,51.3935,51.3601,51.3768,498687.0
2019-07-26 15:30:00,61.4,61.42,61.34,61.35,2405223.0,51.3768,51.3935,51.3266,51.335,2405223.0
2019-07-29 09:30:00,61.46,61.54,61.37,61.38,881065.0,51.427,51.4939,51.3517,51.3601,881065.0
2019-07-29 10:00:00,61.37,61.4,61.35,61.38,339573.0,51.3517,51.3768,51.335,51.3601,339573.0
2019-07-29 10:30:00,61.38,61.46,61.36,61.41,203363.0,51.3601,51.427,51.3433,51.3852,203363.0
2019-07-29 11:00:00,61.4,61.41,61.35,61.39,114628.0,51.3768,51.3852,51.335,51.3684,114628.0
2019-07-29 11:30:00,61.39,61.42,61.33,61.41,146997.0,51.3684,51.3935,51.3182,51.3852,146997.0
2019-07-29 12:00:00,61.41,61.41,61.34,61.35,176350.0,51.3852,51.3852,51.3266,51.335,176350.0
2019-07-29 12:30:00,61.36,61.39,61.34,61.39,178474.0,51.3433,51.3684,51.3266,51.3684,178474.0
2019-07-29 13:00:00,61.39,61.4,61.38,61.4,168038.0,51.3684,51.3768,51.3601,51.3768,168038.0
2019-07-29 13:30:00,61.39,61.41,61.38,61.39,193591.0,51.3684,51.3852,51.3601,51.3684,193591.0
2019-07-29 14:00:00,61.39,61.41,61.37,61.41,382935.0,51.3684,51.3852,51.3517,51.3852,382935.0
2019-07-29 14:30:00,61.41,61.41,61.35,61.4,172543.0,51.3852,51.3852,51.335,51.3768,172543.0
2019-07-29 15:00:00,61.4,61.42,61.39,61.41,377792.0,51.3768,51.3935,51.3684,51.3852,377792.0
2019-07-29 15:30:00,61.4,61.44,61.4,61.41,665202.0,51.3768,51.4103,51.3768,51.3852,665202.0
2019-07-30 09:30:00,60.76,60.8,60.67,60.75,578561.0,50.8413,50.8747,50.766,50.8329,578561.0
2019-07-30 10:00:00,60.75,60.77,60.66,60.72,349018.0,50.8329,50.8496,50.7576,50.8078,349018.0
2019-07-30 10:30:00,60.71,60.77,60.65,60.68,267199.0,50.7994,50.8496,50.7492,50.7743,267199.0
2019-07-30 11:00:00,60.69,60.76,60.68,60.73,865919.0,50.7827,50.8413,50.7743,50.8162,865919.0
2019-07-30 11:30:00,60.74,60.76,60.64,60.65,295836.0,50.8245,50.8413,50.7409,50.7492,295836.0
2019-07-30 12:00:00,60.64,60.69,60.62,60.68,205845.0,50.7409,50.7827,50.7241,50.7743,205845.0
2019-07-30 12:30:00,60.67,60.68,60.59,60.61,388849.0,50.766,50.7743,50.699,50.7158,388849.0
2019-07-30 13:00:00,60.61,60.66,60.6,60.65,124278.0,50.7158,50.7576,50.7074,50.7492,124278.0
2019-07-30 13:30:00,60.65,60.68,60.64,60.68,219518.0,50.7492,50.7743,50.7409,50.7743,219518.0
2019-07-30 14:00:00,60.68,60.77,60.67,60.73,421599.0,50.7743,50.8496,50.766,50.8162,421599.0
2019-07-30 14:30:00,60.72,60.73,60.68,60.69,566382.0,50.8078,50.8162,50.7743,50.7827,566382.0
2019-07-30 15:00:00,60.69,60.73,60.64,60.65,777604.0,50.7827,50.8162,50.7409,50.7492,777604.0
2019-07-30 15:30:00,60.65,60.7,60.63,60.7,598314.0,50.7492,50.7911,50.7325,50.7911,598314.0
2019-07-31 09:30:00,60.7,60.83,60.7,60.83,431290.0,50.7911,50.8998,50.7911,50.8998,431290.0
2019-07-31 10:00:00,60.84,60.87,60.8,60.83,416582.0,50.9082,50.9333,50.8747,50.8998,416582.0
2019-07-31 10:30:00,60.83,60.87,60.78,60.86,381521.0,50.8998,50.9333,50.858,50.9249,381521.0
2019-07-31 11:00:00,60.86,60.89,60.81,60.82,971189.0,50.9249,50.9501,50.8831,50.8915,971189.0
2019-07-31 11:30:00,60.82,60.84,60.79,60.83,428818.0,50.8915,50.9082,50.8664,50.8998,428818.0
2019-07-31 12:00:00,60.84,60.84,60.79,60.8,179885.0,50.9082,50.9082,50.8664,50.8747,179885.0
2019-07-31 12:30:00,60.8,60.81,60.77,60.8,141264.0,50.8747,50.8831,50.8496,50.8747,141264.0
2019-07-31 13:00:00,60.81,60.84,60.79,60.84,225443.0,50.8831,50.9082,50.8664,50.9082,225443.0
2019-07-31 13:30:00,60.84,60.86,60.81,60.86,372086.0,50.9082,50.9249,50.8831,50.9249,372086.0
2019-07-31 14:00:00,60.85,60.86,60.61,60.73,1306710.0,50.9166,50.9249,50.7158,50.8162,1306710.0
2019-07-31 14:30:00,60.73,60.78,59.9,60.24,1985447.0,50.8162,50.858,50.1217,50.4062,1985447.0
2019-07-31 15:00:00,60.23,60.47,60.18,60.41,1272727.0,50.3978,50.5986,50.356,50.5484,1272727.0
2019-07-31 15:30:00,60.4,60.42,60.26,60.39,2587819.0,50.54,50.5568,50.4229,50.5317,2587819.0
2019-08-01 09:30:00,60.37,60.5,60.34,60.45,763783.0,50.5149,50.6237,50.4898,50.5819,763783.0
2019-08-01 10:00:00,60.46,60.64,60.44,60.63,411165.0,50.5902,50.7409,50.5735,50.7325,411165.0
2019-08-01 10:30:00,60.64,60.77,60.61,60.76,250088.0,50.7409,50.8496,50.7158,50.8413,250088.0
2019-08-01 11:00:00,60.76,60.82,60.71,60.82,523651.0,50.8413,50.8915,50.7994,50.8915,523651.0
2019-08-01 11:30:00,60.82,60.9,60.78,60.81,327966.0,50.8915,50.9584,50.858,50.8831,327966.0
2019-08-01 12:00:00,60.81,60.83,60.79,60.82,186916.0,50.8831,50.8998,50.8664,50.8915,186916.0
2019-08-01 12:30:00,60.82,60.89,60.81,60.86,189066.0,50.8915,50.9501,50.8831,50.9249,189066.0
2019-08-01 13:00:00,60.85,60.86,60.57,60.57,572192.0,50.9166,50.9249,50.6823,50.6823,572192.0
2019-08-01 13:30:00,60.57,60.67,60.1,60.3,1102660.0,50.6823,50.766,50.289,50.4564,1102660.0
2019-08-01 14:00:00,60.29,60.29,59.94,60.03,650684.0,50.448,50.448,50.1551,50.2304,650684.0
2019-08-01 14:30:00,60.03,60.11,59.9,60.04,465848.0,50.2304,50.2974,50.1217,50.2388,465848.0
2019-08-01 15:00:00,60.04,60.17,60.0,60.1,856847.0,50.2388,50.3476,50.2053,50.289,856847.0
2019-08-01 15:30:00,60.11,60.2,60.05,60.12,1800675.0,50.2974,50.3727,50.2472,50.3057,1800675.0
2019-08-02 09:30:00,59.95,59.95,59.69,59.71,960446.0,50.1635,50.1635,49.9459,49.9627,960446.0
2019-08-02 10:00:00,59.72,59.77,59.55,59.61,655789.0,49.971,50.0129,49.8288,49.879,655789.0
2019-08-02 10:30:00,59.61,59.61,59.4,59.45,767210.0,49.879,49.879,49.7033,49.7451,767210.0
2019-08-02 11:00:00,59.45,59.63,59.4,59.55,1254131.0,49.7451,49.8957,49.7033,49.8288,1254131.0
2019-08-02 11:30:00,59.55,59.6,59.44,59.56,695714.0,49.8288,49.8706,49.7368,49.8372,695714.0
2019-08-02 12:00:00,59.57,59.69,59.54,59.65,316036.0,49.8455,49.9459,49.8204,49.9125,316036.0
2019-08-02 12:30:00,59.65,59.66,59.52,59.53,226116.0,49.9125,49.9208,49.8037,49.8121,226116.0
2019-08-02 13:00:00,59.53,59.54,59.45,59.48,232082.0,49.8121,49.8204,49.7451,49.7702,232082.0
2019-08-02 13:30:00,59.48,59.5,59.43,59.48,318233.0,49.7702,49.787,49.7284,49.7702,318233.0
2019-08-02 14:00:00,59.48,59.65,59.46,59.6,430673.0,49.7702,49.9125,49.7535,49.8706,430673.0
2019-08-02 14:30:00,59.59,59.65,59.57,59.63,444092.0,49.8623,49.9125,49.8455,49.8957,444092.0
2019-08-02 15:00:00,59.63,59.68,59.54,59.66,474208.0,49.8957,49.9376,49.8204,49.9208,474208.0
2019-08-02 15:30:00,59.66,59.77,59.62,59.66,1852335.0,49.9208,50.0129,49.8874,49.9208,1852335.0
2019-08-05 09:30:00,58.76,58.89,58.64,58.69,1039062.0,49.1678,49.2765,49.0674,49.1092,1039062.0
2019-08-05 10:00:00,58.68,58.69,58.46,58.49,583360.0,49.1008,49.1092,48.9167,48.9418,583360.0
2019-08-05 10:30:00,58.48,58.51,58.35,58.4,691863.0,48.9335,48.9586,48.8247,48.8665,691863.0
2019-08-05 11:00:00,58.39,58.55,58.38,58.47,624750.0,48.8582,48.992,48.8498,48.9251,624750.0
2019-08-05 11:30:00,58.48,58.54,58.42,58.46,435146.0,48.9335,48.9837,48.8833,48.9167,435146.0
2019-08-05 12:00:00,58.45,58.46,58.35,58.38,425843.0,48.9084,48.9167,48.8247,48.8498,425843.0
2019-08-05 12:30:00,58.38,58.42,58.18,58.2,720395.0,48.8498,48.8833,48.6824,48.6992,720395.0
2019-08-05 13:00:00,58.18,58.35,58.17,58.3,540049.0,48.6824,48.8247,48.6741,48.7829,540049.0
2019-08-05 13:30:00,58.3,58.39,58.16,58.17,461950.0,48.7829,48.8582,48.6657,48.6741,461950.0
2019-08-05 14:00:00,58.16,58.26,58.08,58.09,474806.0,48.6657,48.7494,48.5988,48.6071,474806.0
2019-08-05 14:30:00,58.1,58.12,58.01,58.04,605466.0,48.6155,48.6322,48.5402,48.5653,605466.0
2019-08-05 15:00:00,58.04,58.18,57.9,58.08,1160359.0,48.5653,48.6824,48.4482,48.5988,1160359.0
2019-08-05 15:30:00,58.06,58.26,58.04,58.18,2772689.0,48.582,48.7494,48.5653,48.6824,2772689.0
2019-08-06 09:30:00,58.62,58.74,58.5,58.53,1423945.0,49.0506,49.151,48.9502,48.9753,1423945.0
2019-08-06 10:00:00,58.53,58.6,58.35,58.39,1091570.0,48.9753,49.0339,48.8247,48.8582,1091570.0
2019-08-06 10:30:00,58.39,58.49,58.33,58.37,574616.0,48.8582,48.9418,48.808,48.8414,574616.0
2019-08-06 11:00:00,58.37,58.37,58.19,58.25,585376.0,48.8414,48.8414,48.6908,48.741,585376.0
2019-08-06 11:30:00,58.25,58.33,58.14,58.33,504509.0,48.741,48.808,48.649,48.808,504509.0
2019-08-06 12:00:00,58.32,58.37,58.26,58.27,379901.0,48.7996,48.8414,48.7494,48.7578,379901.0
2019-08-06 12:30:00,58.27,58.31,58.24,58.28,478249.0,48.7578,48.7912,48.7326,48.7661,478249.0
2019-08-06 13:00:00,58.28,58.42,58.28,58.39,422644.0,48.7661,48.8833,48.7661,48.8582,422644.0
2019-08-06 13:30:00,58.39,58.43,58.34,58.4,360167.0,48.8582,48.8916,48.8163,48.8665,360167.0
2019-08-06 14:00:00,58.39,58.52,58.35,58.51,541782.0,48.8582,48.9669,48.8247,48.9586,541782.0
2019-08-06 14:30:00,58.51,58.57,58.46,58.49,981580.0,48.9586,49.0088,48.9167,48.9418,981580.0
2019-08-06 15:00:00,58.48,58.55,58.48,58.5,909476.0,48.9335,48.992,48.9335,48.9502,909476.0
2019-08-06 15:30:00,58.5,58.57,58.45,58.56,1932419.0,48.9502,49.0088,48.9084,49.0004,1932419.0
2019-08-07 09:30:00,58.33,58.42,58.15,58.23,1358669.0,48.808,48.8833,48.6573,48.7243,1358669.0
2019-08-07 10:00:00,58.23,58.48,58.2,58.41,758356.0,48.7243,48.9335,48.6992,48.8749,758356.0
2019-08-07 10:30:00,58.41,58.64,58.39,58.6,819987.0,48.8749,49.0674,48.8582,49.0339,819987.0
2019-08-07 11:00:00,58.59,58.65,58.48,58.5,689830.0,49.0255,49.0757,48.9335,48.9502,689830.0
2019-08-07 11:30:00,58.51,58.54,58.43,58.48,365851.0,48.9586,48.9837,48.8916,48.9335,365851.0
2019-08-07 12:00:00,58.49,58.52,58.42,58.47,275589.0,48.9418,48.9669,48.8833,48.9251,275589.0
2019-08-07 12:30:00,58.47,58.6,58.45,58.59,314061.0,48.9251,49.0339,48.9084,49.0255,314061.0
2019-08-07 13:00:00,58.6,58.62,58.55,58.59,261372.0,49.0339,49.0506,48.992,49.0255,261372.0
2019-08-07 13:30:00,58.61,58.75,58.6,58.67,743182.0,49.0422,49.1594,49.0339,49.0925,743182.0
2019-08-07 14:00:00,58.67,58.76,58.63,58.73,577033.0,49.0925,49.1678,49.059,49.1427,577033.0
2019-08-07 14:30:00,58.71,58.84,58.7,58.83,677031.0,49.1259,49.2347,49.1176,49.2263,677031.0
2019-08-07 15:00:00,58.83,58.84,58.72,58.83,719482.0,49.2263,49.2347,49.1343,49.2263,719482.0
2019-08-07 15:30:00,58.83,58.9,58.8,58.82,1004919.0,49.2263,49.2849,49.2012,49.218,1004919.0
2019-08-08 09:30:00,59.0,59.1,58.94,59.08,366033.0,49.3686,49.4523,49.3184,49.4355,366033.0
2019-08-08 10:00:00,59.08,59.13,59.05,59.08,453092.0,49.4355,49.4774,49.4104,49.4355,453092.0
2019-08-08 10:30:00,59.09,59.28,59.08,59.19,422559.0,49.4439,49.6029,49.4355,49.5276,422559.0
2019-08-08 11:00:00,59.19,59.33,59.18,59.27,470689.0,49.5276,49.6447,49.5192,49.5945,470689.0
2019-08-08 11:30:00,59.28,59.47,59.27,59.44,502463.0,49.6029,49.7619,49.5945,49.7368,502463.0
2019-08-08 12:00:00,59.44,59.48,59.41,59.45,313994.0,49.7368,49.7702,49.7117,49.7451,313994.0
2019-08-08 12:30:00,59.45,59.5,59.44,59.48,250488.0,49.7451,49.787,49.7368,49.7702,250488.0
2019-08-08 13:00:00,59.48,59.51,59.41,59.42,278902.0,49.7702,49.7953,49.7117,49.72,278902.0
2019-08-08 13:30:00,59.43,59.5,59.42,59.44,306203.0,49.7284,49.787,49.72,49.7368,306203.0
2019-08-08 14:00:00,59.43,59.44,59.34,59.34,362714.0,49.7284,49.7368,49.6531,49.6531,362714.0
2019-08-08 14:30:00,59.35,59.4,59.31,59.34,478088.0,49.6614,49.7033,49.628,49.6531,478088.0
2019-08-08 15:00:00,59.35,59.39,59.34,59.36,402415.0,49.6614,49.6949,49.6531,49.6698,402415.0
2019-08-08 15:30:00,59.36,59.45,59.34,59.41,1749387.0,49.6698,49.7451,49.6531,49.7117,1749387.0
2019-08-09 09:30:00,59.16,59.32,59.02,59.03,726920.0,49.5025,49.6363,49.3853,49.3937,726920.0
2019-08-09 10:00:00,59.03,59.06,58.87,58.87,689042.0,49.3937,49.4188,49.2598,49.2598,689042.0
2019-08-09 10:30:00,58.88,58.98,58.82,58.97,268864.0,49.2682,49.3518,49.218,49.3435,268864.0
2019-08-09 11:00:00,58.97,58.98,58.8,58.84,364723.0,49.3435,49.3518,49.2012,49.2347,364723.0
2019-08-09 11:30:00,58.82,58.95,58.82,58.88,334868.0,49.218,49.3267,49.218,49.2682,334868.0
2019-08-09 12:00:00,58.89,58.93,58.84,58.89,208143.0,49.2765,49.31,49.2347,49.2765,208143.0
2019-08-09 12:30:00,58.88,59.09,58.85,59.0,730893.0,49.2682,49.4439,49.2431,49.3686,730893.0
2019-08-09 13:00:00,58.99,59.08,58.93,59.06,650111.0,49.3602,49.4355,49.31,49.4188,650111.0
2019-08-09 13:30:00,59.07,59.13,59.04,59.05,308319.0,49.4272,49.4774,49.4021,49.4104,308319.0
2019-08-09 14:00:00,59.05,59.08,59.02,59.07,203529.0,49.4104,49.4355,49.3853,49.4272,203529.0
2019-08-09 14:30:00,59.07,59.11,59.02,59.06,279753.0,49.4272,49.4606,49.3853,49.4188,279753.0
2019-08-09 15:00:00,59.06,59.15,59.04,59.1,227211.0,49.4188,49.4941,49.4021,49.4523,227211.0
2019-08-09 15:30:00,59.09,59.15,58.95,58.96,899626.0,49.4439,49.4941,49.3267,49.3351,899626.0
2019-08-12 09:30:00,58.73,58.77,58.64,58.69,480295.0,49.1427,49.1761,49.0674,49.1092,480295.0
2019-08-12 10:00:00,58.7,58.86,58.62,58.81,258467.0,49.1176,49.2514,49.0506,49.2096,258467.0
2019-08-12 10:30:00,58.82,58.83,58.65,58.74,244808.0,49.218,49.2263,49.0757,49.151,244808.0
2019-08-12 11:00:00,58.72,58.73,58.6,58.67,158341.0,49.1343,49.1427,49.0339,49.0925,158341.0
2019-08-12 11:30:00,58.66,58.72,58.61,58.66,958787.0,49.0841,49.1343,49.0422,49.0841,958787.0
2019-08-12 12:00:00,58.67,58.72,58.62,58.71,187039.0,49.0925,49.1343,49.0506,49.1259,187039.0
2019-08-12 12:30:00,58.71,58.73,58.61,58.64,494854.0,49.1259,49.1427,49.0422,49.0674,494854.0
2019-08-12 13:00:00,58.63,58.66,58.59,58.62,305869.0,49.059,49.0841,49.0255,49.0506,305869.0
2019-08-12 13:30:00,58.62,58.63,58.5,58.53,236872.0,49.0506,49.059,48.9502,48.9753,236872.0
2019-08-12 14:00:00,58.53,58.55,58.45,58.45,446192.0,48.9753,48.992,48.9084,48.9084,446192.0
2019-08-12 14:30:00,58.46,58.48,58.34,58.37,617110.0,48.9167,48.9335,48.8163,48.8414,617110.0
2019-08-12 15:00:00,58.38,58.45,58.36,58.44,444035.0,48.8498,48.9084,48.8331,48.9,444035.0
2019-08-12 15:30:00,58.44,58.48,58.4,58.45,299459.0,48.9,48.9335,48.8665,48.9084,299459.0
2019-08-13 09:30:00,58.34,59.03,58.27,58.96,2893571.0,48.8163,49.3937,48.7578,49.3351,2893571.0
2019-08-13 10:00:00,58.96,59.16,58.84,59.05,1151787.0,49.3351,49.5025,49.2347,49.4104,1151787.0
2019-08-13 10:30:00,59.06,59.08,58.9,58.91,579573.0,49.4188,49.4355,49.2849,49.2933,579573.0
2019-08-13 11:00:00,58.89,59.04,58.84,58.91,715881.0,49.2765,49.4021,49.2347,49.2933,715881.0
2019-08-13 11:30:00,58.9,59.01,58.86,59.01,307973.0,49.2849,49.377,49.2514,49.377,307973.0
2019-08-13 12:00:00,59.02,59.06,58.95,58.98,190392.0,49.3853,49.4188,49.3267,49.3518,190392.0
2019-08-13 12:30:00,58.98,59.01,58.93,58.95,269042.0,49.3518,49.377,49.31,49.3267,269042.0
2019-08-13 13:00:00,58.96,59.02,58.89,58.98,2839478.0,49.3351,49.3853,49.2765,49.3518,2839478.0
2019-08-13 13:30:00,58.98,59.01,58.95,58.98,889955.0,49.3518,49.377,49.3267,49.3518,889955.0
2019-08-13 14:00:00,58.98,59.03,58.96,59.02,375863.0,49.3518,49.3937,49.3351,49.3853,375863.0
2019-08-13 14:30:00,59.03,59.06,59.01,59.02,941776.0,49.3937,49.4188,49.377,49.3853,941776.0
2019-08-13 15:00:00,59.02,59.03,58.96,59.02,2360146.0,49.3853,49.3937,49.3351,49.3853,2360146.0
2019-08-13 15:30:00,59.02,59.05,58.96,59.03,4433381.0,49.3853,49.4104,49.3351,49.3937,4433381.0
2019-08-14 09:30:00,57.9,57.98,57.82,57.92,1223750.0,48.4482,48.5151,48.3812,48.4649,1223750.0
2019-08-14 10:00:00,57.92,57.92,57.71,57.85,518629.0,48.4649,48.4649,48.2892,48.4063,518629.0
2019-08-14 10:30:00,57.85,57.86,57.69,57.73,256126.0,48.4063,48.4147,48.2724,48.3059,256126.0
2019-08-14 11:00:00,57.72,57.73,57.56,57.65,797848.0,48.2975,48.3059,48.1637,48.239,797848.0
2019-08-14 11:30:00,57.65,57.75,57.62,57.66,520830.0,48.239,48.3226,48.2139,48.2473,520830.0
2019-08-14 12:00:00,57.65,57.65,57.57,57.62,331468.0,48.239,48.239,48.172,48.2139,331468.0
2019-08-14 12:30:00,57.62,57.69,57.51,57.52,279814.0,48.2139,48.2724,48.1218,48.1302,279814.0
2019-08-14 13:00:00,57.51,57.7,57.49,57.67,443425.0,48.1218,48.2808,48.1051,48.2557,443425.0
2019-08-14 13:30:00,57.66,57.72,57.66,57.68,318378.0,48.2473,48.2975,48.2473,48.2641,318378.0
2019-08-14 14:00:00,57.69,57.69,57.59,57.6,282774.0,48.2724,48.2724,48.1888,48.1971,282774.0
2019-08-14 14:30:00,57.6,57.61,57.52,57.59,362674.0,48.1971,48.2055,48.1302,48.1888,362674.0
2019-08-14 15:00:00,57.58,57.67,57.49,57.58,401919.0,48.1804,48.2557,48.1051,48.1804,401919.0
2019-08-14 15:30:00,57.57,57.6,57.41,57.41,3116573.0,48.172,48.1971,48.0381,48.0381,3116573.0
2019-08-15 09:30:00,57.59,57.75,57.42,57.7,2027329.0,48.1888,48.3226,48.0465,48.2808,2027329.0
2019-08-15 10:00:00,57.69,57.74,57.53,57.53,583598.0,48.2724,48.3143,48.1386,48.1386,583598.0
2019-08-15 10:30:00,57.5,57.61,57.45,57.52,376416.0,48.1134,48.2055,48.0716,48.1302,376416.0
2019-08-15 11:00:00,57.52,57.56,57.4,57.55,505703.0,48.1302,48.1637,48.0298,48.1553,505703.0
2019-08-15 11:30:00,57.56,57.6,57.53,57.6,1247439.0,48.1637,48.1971,48.1386,48.1971,1247439.0
2019-08-15 12:00:00,57.6,57.71,57.58,57.64,361873.0,48.1971,48.2892,48.1804,48.2306,361873.0
2019-08-15 12:30:00,57.64,57.68,57.58,57.6,314704.0,48.2306,48.2641,48.1804,48.1971,314704.0
2019-08-15 13:00:00,57.6,57.65,57.56,57.58,299787.0,48.1971,48.239,48.1637,48.1804,299787.0
2019-08-15 13:30:00,57.58,57.59,57.35,57.37,447847.0,48.1804,48.1888,47.9879,48.0047,447847.0
2019-08-15 14:00:00,57.36,57.55,57.33,57.53,717209.0,47.9963,48.1553,47.9712,48.1386,717209.0
2019-08-15 14:30:00,57.54,57.54,57.44,57.51,636557.0,48.1469,48.1469,48.0632,48.1218,636557.0
2019-08-15 15:00:00,57.52,57.62,57.52,57.54,964283.0,48.1302,48.2139,48.1302,48.1469,964283.0
2019-08-15 15:30:00,57.53,57.66,57.53,57.6,2194891.0,48.1386,48.2473,48.1386,48.1971,2194891.0
2019-08-16 09:30:00,57.91,58.02,57.83,57.98,860604.0,48.4565,48.5486,48.3896,48.5151,860604.0
2019-08-16 10:00:00,57.98,58.24,57.92,58.1,1041125.0,48.5151,48.7326,48.4649,48.6155,1041125.0
2019-08-16 10:30:00,58.11,58.3,58.05,58.3,402460.0,48.6239,48.7829,48.5737,48.7829,402460.0
2019-08-16 11:00:00,58.3,58.31,58.2,58.25,274385.0,48.7829,48.7912,48.6992,48.741,274385.0
2019-08-16 11:30:00,58.25,58.29,58.2,58.25,273519.0,48.741,48.7745,48.6992,48.741,273519.0
2019-08-16 12:00:00,58.25,58.27,58.18,58.24,384727.0,48.741,48.7578,48.6824,48.7326,384727.0
2019-08-16 12:30:00,58.23,58.28,58.22,58.24,183101.0,48.7243,48.7661,48.7159,48.7326,183101.0
2019-08-16 13:00:00,58.24,58.3,58.23,58.28,217647.0,48.7326,48.7829,48.7243,48.7661,217647.0
2019-08-16 13:30:00,58.28,58.28,58.24,58.27,317560.0,48.7661,48.7661,48.7326,48.7578,317560.0
2019-08-16 14:00:00,58.27,58.28,58.25,58.25,224389.0,48.7578,48.7661,48.741,48.741,224389.0
2019-08-16 14:30:00,58.25,58.28,58.24,58.28,412364.0,48.741,48.7661,48.7326,48.7661,412364.0
2019-08-16 15:00:00,58.27,58.31,58.25,58.29,323238.0,48.7578,48.7912,48.741,48.7745,323238.0
2019-08-16 15:30:00,58.28,58.33,58.25,58.29,1906385.0,48.7661,48.808,48.741,48.7745,1906385.0
2019-08-19 09:30:00,58.79,58.9,58.7,58.74,287845.0,49.1929,49.2849,49.1176,49.151,287845.0
2019-08-19 10:00:00,58.74,58.76,58.67,58.74,270279.0,49.151,49.1678,49.0925,49.151,270279.0
2019-08-19 10:30:00,58.73,58.79,58.72,58.75,240764.0,49.1427,49.1929,49.1343,49.1594,240764.0
2019-08-19 11:00:00,58.75,58.83,58.75,58.79,353496.0,49.1594,49.2263,49.1594,49.1929,353496.0
2019-08-19 11:30:00,58.79,58.84,58.73,58.74,2420899.0,49.1929,49.2347,49.1427,49.151,2420899.0
2019-08-19 12:00:00,58.73,58.74,58.68,58.7,233218.0,49.1427,49.151,49.1008,49.1176,233218.0
2019-08-19 12:30:00,58.7,58.74,58.67,58.7,581804.0,49.1176,49.151,49.0925,49.1176,581804.0
2019-08-19 13:00:00,58.71,58.76,58.7,58.75,618634.0,49.1259,49.1678,49.1176,49.1594,618634.0
2019-08-19 13:30:00,58.74,58.74,58.69,58.7,379263.0,49.151,49.151,49.1092,49.1176,379263.0
2019-08-19 14:00:00,58.7,58.7,58.65,58.67,447896.0,49.1176,49.1176,49.0757,49.0925,447896.0
2019-08-19 14:30:00,58.67,58.68,58.64,58.65,407588.0,49.0925,49.1008,49.0674,49.0757,407588.0
2019-08-19 15:00:00,58.65,58.66,58.62,58.65,272147.0,49.0757,49.0841,49.0506,49.0757,272147.0
2019-08-19 15:30:00,58.66,58.69,58.62,58.62,1057882.0,49.0841,49.1092,49.0506,49.0506,1057882.0
2019-08-20 09:30:00,58.62,58.69,58.37,58.49,698192.0,49.0506,49.1092,48.8414,48.9418,698192.0
2019-08-20 10:00:00,58.49,58.57,58.45,58.54,327183.0,48.9418,49.0088,48.9084,48.9837,327183.0
2019-08-20 10:30:00,58.53,58.59,58.44,58.59,308570.0,48.9753,49.0255,48.9,49.0255,308570.0
2019-08-20 11:00:00,58.58,58.64,58.47,58.48,391254.0,49.0171,49.0674,48.9251,48.9335,391254.0
2019-08-20 11:30:00,58.48,58.51,58.43,58.46,382957.0,48.9335,48.9586,48.8916,48.9167,382957.0
2019-08-20 12:00:00,58.47,58.58,58.46,58.55,153902.0,48.9251,49.0171,48.9167,48.992,153902.0
2019-08-20 12:30:00,58.55,58.55,58.48,58.55,187249.0,48.992,48.992,48.9335,48.992,187249.0
2019-08-20 13:00:00,58.55,58.57,58.53,58.54,137621.0,48.992,49.0088,48.9753,48.9837,137621.0
2019-08-20 13:30:00,58.55,58.56,58.48,58.54,333186.0,48.992,49.0004,48.9335,48.9837,333186.0
2019-08-20 14:00:00,58.54,58.55,58.44,58.47,411649.0,48.9837,48.992,48.9,48.9251,411649.0
2019-08-20 14:30:00,58.48,58.52,58.45,58.49,266517.0,48.9335,48.9669,48.9084,48.9418,266517.0
2019-08-20 15:00:00,58.49,58.53,58.44,58.53,363347.0,48.9418,48.9753,48.9,48.9753,363347.0
2019-08-20 15:30:00,58.52,58.53,58.41,58.44,699376.0,48.9669,48.9753,48.8749,48.9,699376.0
2019-08-21 09:30:00,59.04,59.13,59.02,59.03,286957.0,49.4021,49.4774,49.3853,49.3937,286957.0
2019-08-21 10:00:00,59.04,59.05,58.97,59.01,149710.0,49.4021,49.4104,49.3435,49.377,149710.0
2019-08-21 10:30:00,59.0,59.01,58.94,59.0,187518.0,49.3686,49.377,49.3184,49.3686,187518.0
2019-08-21 11:00:00,58.99,59.03,58.96,59.0,364766.0,49.3602,49.3937,49.3351,49.3686,364766.0
2019-08-21 11:30:00,59.0,59.09,58.97,59.07,161939.0,49.3686,49.4439,49.3435,49.4272,161939.0
2019-08-21 12:00:00,59.08,59.09,59.02,59.03,256137.0,49.4355,49.4439,49.3853,49.3937,256137.0
2019-08-21 12:30:00,59.03,59.07,59.02,59.06,140409.0,49.3937,49.4272,49.3853,49.4188,140409.0
2019-08-21 13:00:00,59.06,59.06,59.02,59.03,79950.0,49.4188,49.4188,49.3853,49.3937,79950.0
2019-08-21 13:30:00,59.03,59.04,58.96,58.97,270856.0,49.3937,49.4021,49.3351,49.3435,270856.0
2019-08-21 14:00:00,58.97,59.04,58.88,58.99,395566.0,49.3435,49.4021,49.2682,49.3602,395566.0
2019-08-21 14:30:00,59.0,59.0,58.89,58.91,327339.0,49.3686,49.3686,49.2765,49.2933,327339.0
2019-08-21 15:00:00,58.9,58.95,58.89,58.94,402397.0,49.2849,49.3267,49.2765,49.3184,402397.0
2019-08-21 15:30:00,58.94,58.98,58.88,58.89,597542.0,49.3184,49.3518,49.2682,49.2765,597542.0
2019-08-22 09:30:00,58.89,58.99,58.89,58.93,614506.0,49.2765,49.3602,49.2765,49.31,614506.0
2019-08-22 10:00:00,58.93,58.93,58.67,58.71,288266.0,49.31,49.31,49.0925,49.1259,288266.0
2019-08-22 10:30:00,58.7,58.7,58.55,58.6,330915.0,49.1176,49.1176,48.992,49.0339,330915.0
2019-08-22 11:00:00,58.61,58.76,58.61,58.65,501179.0,49.0422,49.1678,49.0422,49.0757,501179.0
2019-08-22 11:30:00,58.67,58.77,58.67,58.73,409278.0,49.0925,49.1761,49.0925,49.1427,409278.0
2019-08-22 12:00:00,58.72,58.81,58.72,58.76,329373.0,49.1343,49.2096,49.1343,49.1678,329373.0
2019-08-22 12:30:00,58.76,58.8,58.72,58.76,206364.0,49.1678,49.2012,49.1343,49.1678,206364.0
2019-08-22 13:00:00,58.76,58.85,58.76,58.82,268290.0,49.1678,49.2431,49.1678,49.218,268290.0
2019-08-22 13:30:00,58.82,58.85,58.82,58.84,260752.0,49.218,49.2431,49.218,49.2347,260752.0
2019-08-22 14:00:00,58.85,58.86,58.81,58.82,141319.0,49.2431,49.2514,49.2096,49.218,141319.0
2019-08-22 14:30:00,58.82,58.87,58.8,58.86,330249.0,49.218,49.2598,49.2012,49.2514,330249.0
2019-08-22 15:00:00,58.86,58.87,58.79,58.82,575759.0,49.2514,49.2598,49.1929,49.218,575759.0
2019-08-22 15:30:00,58.81,58.88,58.77,58.79,533862.0,49.2096,49.2682,49.1761,49.1929,533862.0
2019-08-23 09:30:00,58.63,58.71,58.56,58.7,553839.0,49.059,49.1259,49.0004,49.1176,553839.0
2019-08-23 10:00:00,58.7,58.85,58.62,58.81,821189.0,49.1176,49.2431,49.0506,49.2096,821189.0
2019-08-23 10:30:00,58.82,59.04,58.79,58.92,526895.0,49.218,49.4021,49.1929,49.3016,526895.0
2019-08-23 11:00:00,58.93,58.94,58.47,58.53,1330537.0,49.31,49.3184,48.9251,48.9753,1330537.0
2019-08-23 11:30:00,58.53,58.6,58.32,58.33,532531.0,48.9753,49.0339,48.7996,48.808,532531.0
2019-08-23 12:00:00,58.33,58.42,58.25,58.34,422071.0,48.808,48.8833,48.741,48.8163,422071.0
2019-08-23 12:30:00,58.34,58.45,58.29,58.34,254213.0,48.8163,48.9084,48.7745,48.8163,254213.0
2019-08-23 13:00:00,58.34,58.37,58.23,58.26,291860.0,48.8163,48.8414,48.7243,48.7494,291860.0
2019-08-23 13:30:00,58.25,58.36,58.25,58.34,350205.0,48.741,48.8331,48.741,48.8163,350205.0
2019-08-23 14:00:00,58.33,58.34,58.28,58.3,330371.0,48.808,48.8163,48.7661,48.7829,330371.0
2019-08-23 14:30:00,58.31,58.34,58.23,58.29,410622.0,48.7912,48.8163,48.7243,48.7745,410622.0
2019-08-23 15:00:00,58.29,58.35,58.23,58.25,450420.0,48.7745,48.8247,48.7243,48.741,450420.0
2019-08-23 15:30:00,58.24,58.26,58.06,58.08,1313220.0,48.7326,48.7494,48.582,48.5988,1313220.0
2019-08-26 09:30:00,58.61,58.72,58.5,58.54,984338.0,49.0422,49.1343,48.9502,48.9837,984338.0
2019-08-26 10:00:00,58.54,58.54,58.37,58.4,308967.0,48.9837,48.9837,48.8414,48.8665,308967.0
2019-08-26 10:30:00,58.4,58.46,58.34,58.43,370386.0,48.8665,48.9167,48.8163,48.8916,370386.0
2019-08-26 11:00:00,58.43,58.58,58.42,58.55,407492.0,48.8916,49.0171,48.8833,48.992,407492.0
2019-08-26 11:30:00,58.55,58.6,58.49,58.55,306309.0,48.992,49.0339,48.9418,48.992,306309.0
2019-08-26 12:00:00,58.55,58.66,58.52,58.65,392662.0,48.992,49.0841,48.9669,49.0757,392662.0
2019-08-26 12:30:00,58.65,58.65,58.59,58.61,204715.0,49.0757,49.0757,49.0255,49.0422,204715.0
2019-08-26 13:00:00,58.61,58.63,58.54,58.55,276266.0,49.0422,49.059,48.9837,48.992,276266.0
2019-08-26 13:30:00,58.55,58.56,58.51,58.53,295239.0,48.992,49.0004,48.9586,48.9753,295239.0
2019-08-26 14:00:00,58.54,58.54,58.48,58.5,331791.0,48.9837,48.9837,48.9335,48.9502,331791.0
2019-08-26 14:30:00,58.5,58.54,58.49,58.53,270447.0,48.9502,48.9837,48.9418,48.9753,270447.0
2019-08-26 15:00:00,58.54,58.59,58.5,58.52,371107.0,48.9837,49.0255,48.9502,48.9669,371107.0
2019-08-26 15:30:00,58.53,58.55,58.47,58.55,647932.0,48.9753,48.992,48.9251,48.992,647932.0
2019-08-27 09:30:00,58.77,58.86,58.73,58.76,948519.0,49.1761,49.2514,49.1427,49.1678,948519.0
2019-08-27 10:00:00,58.76,58.78,58.68,58.69,542054.0,49.1678,49.1845,49.1008,49.1092,542054.0
2019-08-27 10:30:00,58.68,58.76,58.67,58.67,1173596.0,49.1008,49.1678,49.0925,49.0925,1173596.0
2019-08-27 11:00:00,58.68,58.71,58.62,58.67,5829810.0,49.1008,49.1259,49.0506,49.0925,5829810.0
2019-08-27 11:30:00,58.66,58.78,58.65,58.69,546926.0,49.0841,49.1845,49.0757,49.1092,546926.0
2019-08-27 12:00:00,58.68,58.71,58.62,58.68,261588.0,49.1008,49.1259,49.0506,49.1008,261588.0
2019-08-27 12:30:00,58.67,58.69,58.53,58.54,1070593.0,49.0925,49.1092,48.9753,48.9837,1070593.0
2019-08-27 13:00:00,58.55,58.61,58.52,58.6,269661.0,48.992,49.0422,48.9669,49.0339,269661.0
2019-08-27 13:30:00,58.61,58.71,58.57,58.68,437204.0,49.0422,49.1259,49.0088,49.1008,437204.0
2019-08-27 14:00:00,58.68,58.71,58.62,58.65,328780.0,49.1008,49.1259,49.0506,49.0757,328780.0
2019-08-27 14:30:00,58.66,58.72,58.61,58.71,522789.0,49.0841,49.1343,49.0422,49.1259,522789.0
2019-08-27 15:00:00,58.71,58.75,58.6,58.61,485191.0,49.1259,49.1594,49.0339,49.0422,485191.0
2019-08-27 15:30:00,58.6,58.66,58.51,58.52,829623.0,49.0339,49.0841,48.9586,48.9669,829623.0
2019-08-28 09:30:00,58.32,58.41,58.19,58.4,1045167.0,48.7996,48.8749,48.6908,48.8665,1045167.0
2019-08-28 10:00:00,58.41,58.44,58.36,58.36,385820.0,48.8749,48.9,48.8331,48.8331,385820.0
2019-08-28 10:30:00,58.37,58.49,58.36,58.44,521301.0,48.8414,48.9418,48.8331,48.9,521301.0
2019-08-28 11:00:00,58.45,58.66,58.42,58.66,460323.0,48.9084,49.0841,48.8833,49.0841,460323.0
2019-08-28 11:30:00,58.65,58.66,58.58,58.6,555865.0,49.0757,49.0841,49.0171,49.0339,555865.0
2019-08-28 12:00:00,58.59,58.6,58.55,58.57,243303.0,49.0255,49.0339,48.992,49.0088,243303.0
2019-08-28 12:30:00,58.57,58.6,58.53,58.59,306972.0,49.0088,49.0339,48.9753,49.0255,306972.0
2019-08-28 13:00:00,58.59,58.59,58.51,58.55,332115.0,49.0255,49.0255,48.9586,48.992,332115.0
2019-08-28 13:30:00,58.54,58.57,58.52,58.55,191092.0,48.9837,49.0088,48.9669,48.992,191092.0
2019-08-28 14:00:00,58.55,58.57,58.53,58.55,240201.0,48.992,49.0088,48.9753,48.992,240201.0
2019-08-28 14:30:00,58.56,58.6,58.54,58.59,475524.0,49.0004,49.0339,48.9837,49.0255,475524.0
2019-08-28 15:00:00,58.59,58.59,58.51,58.51,263958.0,49.0255,49.0255,48.9586,48.9586,263958.0
2019-08-28 15:30:00,58.51,58.55,58.48,58.5,963289.0,48.9586,48.992,48.9335,48.9502,963289.0
2019-08-29 09:30:00,59.0,59.11,58.96,59.03,552657.0,49.3686,49.4606,49.3351,49.3937,552657.0
2019-08-29 10:00:00,59.05,59.06,59.0,59.03,229076.0,49.4104,49.4188,49.3686,49.3937,229076.0
2019-08-29 10:30:00,59.04,59.05,58.82,58.98,691667.0,49.4021,49.4104,49.218,49.3518,691667.0
2019-08-29 11:00:00,58.98,59.04,58.93,59.02,216114.0,49.3518,49.4021,49.31,49.3853,216114.0
2019-08-29 11:30:00,59.03,59.09,59.01,59.05,381791.0,49.3937,49.4439,49.377,49.4104,381791.0
2019-08-29 12:00:00,59.06,59.08,59.04,59.06,137098.0,49.4188,49.4355,49.4021,49.4188,137098.0
2019-08-29 12:30:00,59.05,59.09,59.03,59.05,272722.0,49.4104,49.4439,49.3937,49.4104,272722.0
2019-08-29 13:00:00,59.05,59.05,59.0,59.02,152191.0,49.4104,49.4104,49.3686,49.3853,152191.0
2019-08-29 13:30:00,59.03,59.07,59.01,59.05,246833.0,49.3937,49.4272,49.377,49.4104,246833.0
2019-08-29 14:00:00,59.06,59.07,59.01,59.04,251533.0,49.4188,49.4272,49.377,49.4021,251533.0
2019-08-29 14:30:00,59.04,59.05,59.01,59.02,185303.0,49.4021,49.4104,49.377,49.3853,185303.0
2019-08-29 15:00:00,59.02,59.02,58.95,58.96,241429.0,49.3853,49.3853,49.3267,49.3351,241429.0
2019-08-29 15:30:00,58.97,59.02,58.96,59.0,1710868.0,49.3435,49.3853,49.3351,49.3686,1710868.0
2019-08-30 09:30:00,59.39,59.43,59.34,59.34,379020.0,49.6949,49.7284,49.6531,49.6531,379020.0
2019-08-30 10:00:00,59.35,59.42,59.29,59.32,569022.0,49.6614,49.72,49.6112,49.6363,569022.0
2019-08-30 10:30:00,59.33,59.35,59.24,59.24,266555.0,49.6447,49.6614,49.5694,49.5694,266555.0
2019-08-30 11:00:00,59.24,59.25,58.98,59.02,647237.0,49.5694,49.5778,49.3518,49.3853,647237.0
2019-08-30 11:30:00,59.02,59.14,59.02,59.1,171696.0,49.3853,49.4857,49.3853,49.4523,171696.0
2019-08-30 12:00:00,59.11,59.15,59.09,59.14,252684.0,49.4606,49.4941,49.4439,49.4857,252684.0
2019-08-30 12:30:00,59.14,59.16,59.11,59.15,206766.0,49.4857,49.5025,49.4606,49.4941,206766.0
2019-08-30 13:00:00,59.14,59.15,59.04,59.05,464168.0,49.4857,49.4941,49.4021,49.4104,464168.0
2019-08-30 13:30:00,59.05,59.06,59.0,59.01,215938.0,49.4104,49.4188,49.3686,49.377,215938.0
2019-08-30 14:00:00,59.02,59.11,59.02,59.1,340434.0,49.3853,49.4606,49.3853,49.4523,340434.0
2019-08-30 14:30:00,59.1,59.12,59.08,59.1,266223.0,49.4523,49.469,49.4355,49.4523,266223.0
2019-08-30 15:00:00,59.1,59.15,59.05,59.15,783832.0,49.4523,49.4941,49.4104,49.4941,783832.0
2019-08-30 15:30:00,59.15,59.31,59.14,59.27,5342715.0,49.4941,49.628,49.4857,49.5945,5342715.0
2019-09-03 09:30:00,58.92,58.99,58.86,58.96,1010973.0,49.3016,49.3602,49.2514,49.3351,1010973.0
2019-09-03 10:00:00,58.95,58.96,58.82,58.89,1026554.0,49.3267,49.3351,49.218,49.2765,1026554.0
2019-09-03 10:30:00,58.87,59.05,58.86,59.01,1461465.0,49.2598,49.4104,49.2514,49.377,1461465.0
2019-09-03 11:00:00,59.01,59.01,58.9,58.95,308490.0,49.377,49.377,49.2849,49.3267,308490.0
2019-09-03 11:30:00,58.95,59.07,58.93,59.03,239183.0,49.3267,49.4272,49.31,49.3937,239183.0
2019-09-03 12:00:00,59.02,59.04,58.97,59.01,235363.0,49.3853,49.4021,49.3435,49.377,235363.0
2019-09-03 12:30:00,58.99,59.04,58.97,58.99,116611.0,49.3602,49.4021,49.3435,49.3602,116611.0
2019-09-03 13:00:00,59.01,59.03,58.99,59.03,180872.0,49.377,49.3937,49.3602,49.3937,180872.0
2019-09-03 13:30:00,59.02,59.03,58.97,59.0,200802.0,49.3853,49.3937,49.3435,49.3686,200802.0
2019-09-03 14:00:00,58.99,59.02,58.98,59.01,163145.0,49.3602,49.3853,49.3518,49.377,163145.0
2019-09-03 14:30:00,59.0,59.02,58.99,59.01,372478.0,49.3686,49.3853,49.3602,49.377,372478.0
2019-09-03 15:00:00,59.0,59.05,58.98,59.05,615972.0,49.3686,49.4104,49.3518,49.4104,615972.0
2019-09-03 15:30:00,59.05,59.1,59.04,59.07,1290160.0,49.4104,49.4523,49.4021,49.4272,1290160.0
2019-09-04 09:30:00,59.74,59.76,59.67,59.7,494307.0,49.9878,50.0045,49.9292,49.9543,494307.0
2019-09-04 10:00:00,59.71,59.73,59.63,59.73,735133.0,49.9627,49.9794,49.8957,49.9794,735133.0
2019-09-04 10:30:00,59.73,59.78,59.7,59.76,382083.0,49.9794,50.0213,49.9543,50.0045,382083.0
2019-09-04 11:00:00,59.76,59.8,59.74,59.8,378225.0,50.0045,50.038,49.9878,50.038,378225.0
2019-09-04 11:30:00,59.8,59.83,59.78,59.8,278514.0,50.038,50.0631,50.0213,50.038,278514.0
2019-09-04 12:00:00,59.8,59.82,59.77,59.78,142132.0,50.038,50.0547,50.0129,50.0213,142132.0
2019-09-04 12:30:00,59.78,59.84,59.78,59.82,127360.0,50.0213,50.0715,50.0213,50.0547,127360.0
2019-09-04 13:00:00,59.82,59.83,59.79,59.82,167832.0,50.0547,50.0631,50.0296,50.0547,167832.0
2019-09-04 13:30:00,59.82,59.82,59.78,59.79,242906.0,50.0547,50.0547,50.0213,50.0296,242906.0
2019-09-04 14:00:00,59.79,59.81,59.76,59.8,396449.0,50.0296,50.0464,50.0045,50.038,396449.0
2019-09-04 14:30:00,59.8,59.86,59.79,59.83,298883.0,50.038,50.0882,50.0296,50.0631,298883.0
2019-09-04 15:00:00,59.84,59.87,59.83,59.86,326959.0,50.0715,50.0966,50.0631,50.0882,326959.0
2019-09-04 15:30:00,59.86,59.91,59.84,59.9,1172481.0,50.0882,50.13,50.0715,50.1217,1172481.0
2019-09-05 09:30:00,60.32,60.44,60.31,60.4,757342.0,50.4731,50.5735,50.4647,50.54,757342.0
2019-09-05 10:00:00,60.4,60.48,60.34,60.37,378339.0,50.54,50.607,50.4898,50.5149,378339.0
2019-09-05 10:30:00,60.38,60.42,60.28,60.31,177727.0,50.5233,50.5568,50.4396,50.4647,177727.0
2019-09-05 11:00:00,60.31,60.38,60.3,60.38,174366.0,50.4647,50.5233,50.4564,50.5233,174366.0
2019-09-05 11:30:00,60.38,60.4,60.3,60.31,400209.0,50.5233,50.54,50.4564,50.4647,400209.0
2019-09-05 12:00:00,60.3,60.33,60.26,60.27,101610.0,50.4564,50.4815,50.4229,50.4313,101610.0
2019-09-05 12:30:00,60.28,60.31,60.26,60.31,170329.0,50.4396,50.4647,50.4229,50.4647,170329.0
2019-09-05 13:00:00,60.3,60.33,60.25,60.28,176792.0,50.4564,50.4815,50.4145,50.4396,176792.0
2019-09-05 13:30:00,60.28,60.29,60.26,60.27,234430.0,50.4396,50.448,50.4229,50.4313,234430.0
2019-09-05 14:00:00,60.28,60.29,60.25,60.26,331152.0,50.4396,50.448,50.4145,50.4229,331152.0
2019-09-05 14:30:00,60.26,60.28,60.24,60.28,202998.0,50.4229,50.4396,50.4062,50.4396,202998.0
2019-09-05 15:00:00,60.28,60.32,60.27,60.29,277001.0,50.4396,50.4731,50.4313,50.448,277001.0
2019-09-05 15:30:00,60.29,60.31,60.25,60.28,540575.0,50.448,50.4647,50.4145,50.4396,540575.0
2019-09-06 09:30:00,60.4,60.49,60.35,60.47,385014.0,50.54,50.6153,50.4982,50.5986,385014.0
2019-09-06 10:00:00,60.47,60.49,60.44,60.47,275948.0,50.5986,50.6153,50.5735,50.5986,275948.0
2019-09-06 10:30:00,60.47,60.51,60.45,60.51,228621.0,50.5986,50.6321,50.5819,50.6321,228621.0
2019-09-06 11:00:00,60.51,60.55,60.48,60.53,454617.0,50.6321,50.6656,50.607,50.6488,454617.0
2019-09-06 11:30:00,60.53,60.55,60.51,60.54,309447.0,50.6488,50.6656,50.6321,50.6572,309447.0
2019-09-06 12:00:00,60.53,60.56,60.51,60.55,96987.0,50.6488,50.6739,50.6321,50.6656,96987.0
2019-09-06 12:30:00,60.55,60.56,60.43,60.51,264236.0,50.6656,50.6739,50.5651,50.6321,264236.0
2019-09-06 13:00:00,60.51,60.53,60.48,60.52,131666.0,50.6321,50.6488,50.607,50.6405,131666.0
2019-09-06 13:30:00,60.52,60.58,60.51,60.57,214740.0,50.6405,50.6907,50.6321,50.6823,214740.0
2019-09-06 14:00:00,60.57,60.57,60.52,60.53,278771.0,50.6823,50.6823,50.6405,50.6488,278771.0
2019-09-06 14:30:00,60.54,60.55,60.5,60.51,219837.0,50.6572,50.6656,50.6237,50.6321,219837.0
2019-09-06 15:00:00,60.51,60.52,60.49,60.51,208781.0,50.6321,50.6405,50.6153,50.6321,208781.0
2019-09-06 15:30:00,60.51,60.53,60.42,60.46,711682.0,50.6321,50.6488,50.5568,50.5902,711682.0
2019-09-09 09:30:00,60.63,60.65,60.55,60.55,581629.0,50.7325,50.7492,50.6656,50.6656,581629.0
2019-09-09 10:00:00,60.56,60.6,60.53,60.58,197423.0,50.6739,50.7074,50.6488,50.6907,197423.0
2019-09-09 10:30:00,60.58,60.6,60.53,60.59,236704.0,50.6907,50.7074,50.6488,50.699,236704.0
2019-09-09 11:00:00,60.59,60.64,60.58,60.64,3025820.0,50.699,50.7409,50.6907,50.7409,3025820.0
2019-09-09 11:30:00,60.63,60.65,60.6,60.62,138002.0,50.7325,50.7492,50.7074,50.7241,138002.0
2019-09-09 12:00:00,60.61,60.63,60.52,60.53,137486.0,50.7158,50.7325,50.6405,50.6488,137486.0
2019-09-09 12:30:00,60.53,60.54,60.49,60.54,145426.0,50.6488,50.6572,50.6153,50.6572,145426.0
2019-09-09 13:00:00,60.54,60.55,60.51,60.54,159488.0,50.6572,50.6656,50.6321,50.6572,159488.0
2019-09-09 13:30:00,60.53,60.57,60.5,60.55,212009.0,50.6488,50.6823,50.6237,50.6656,212009.0
2019-09-09 14:00:00,60.55,60.57,60.51,60.53,218233.0,50.6656,50.6823,50.6321,50.6488,218233.0
2019-09-09 14:30:00,60.52,60.57,60.52,60.55,446787.0,50.6405,50.6823,50.6405,50.6656,446787.0
2019-09-09 15:00:00,60.54,60.58,60.53,60.56,313609.0,50.6572,50.6907,50.6488,50.6739,313609.0
2019-09-09 15:30:00,60.57,60.62,60.55,60.6,779358.0,50.6823,50.7241,50.6656,50.7074,779358.0
2019-09-10 09:30:00,60.53,60.53,60.38,60.44,631938.0,50.6488,50.6488,50.5233,50.5735,631938.0
2019-09-10 10:00:00,60.43,60.59,60.42,60.59,225156.0,50.5651,50.699,50.5568,50.699,225156.0
2019-09-10 10:30:00,60.58,60.59,60.48,60.55,426137.0,50.6907,50.699,50.607,50.6656,426137.0
2019-09-10 11:00:00,60.55,60.65,60.55,60.61,278120.0,50.6656,50.7492,50.6656,50.7158,278120.0
2019-09-10 11:30:00,60.6,60.73,60.57,60.71,222063.0,50.7074,50.8162,50.6823,50.7994,222063.0
2019-09-10 12:00:00,60.71,60.76,60.65,60.74,201740.0,50.7994,50.8413,50.7492,50.8245,201740.0
2019-09-10 12:30:00,60.73,60.75,60.7,60.72,129434.0,50.8162,50.8329,50.7911,50.8078,129434.0
2019-09-10 13:00:00,60.72,60.72,60.67,60.7,150522.0,50.8078,50.8078,50.766,50.7911,150522.0
2019-09-10 13:30:00,60.71,60.77,60.7,60.72,183947.0,50.7994,50.8496,50.7911,50.8078,183947.0
2019-09-10 14:00:00,60.72,60.74,60.66,60.67,444263.0,50.8078,50.8245,50.7576,50.766,444263.0
2019-09-10 14:30:00,60.67,60.69,60.63,60.66,809981.0,50.766,50.7827,50.7325,50.7576,809981.0
2019-09-10 15:00:00,60.67,60.67,60.54,60.56,823074.0,50.766,50.766,50.6572,50.6739,823074.0
2019-09-10 15:30:00,60.56,60.69,60.55,60.69,926092.0,50.6739,50.7827,50.6656,50.7827,926092.0
2019-09-11 09:30:00,60.87,60.97,60.85,60.94,640836.0,50.9333,51.017,50.9166,50.9919,640836.0
2019-09-11 10:00:00,60.95,60.98,60.92,60.95,281281.0,51.0003,51.0254,50.9752,51.0003,281281.0
2019-09-11 10:30:00,60.95,60.98,60.92,60.97,294512.0,51.0003,51.0254,50.9752,51.017,294512.0
2019-09-11 11:00:00,60.98,60.98,60.92,60.93,207677.0,51.0254,51.0254,50.9752,50.9835,207677.0
2019-09-11 11:30:00,60.94,60.99,60.94,60.98,402306.0,50.9919,51.0337,50.9919,51.0254,402306.0
2019-09-11 12:00:00,60.98,61.01,60.97,60.98,112892.0,51.0254,51.0505,51.017,51.0254,112892.0
2019-09-11 12:30:00,60.98,61.01,60.97,60.99,178431.0,51.0254,51.0505,51.017,51.0337,178431.0
2019-09-11 13:00:00,60.99,61.02,60.98,61.01,500231.0,51.0337,51.0588,51.0254,51.0505,500231.0
2019-09-11 13:30:00,61.01,61.05,61.0,61.02,306263.0,51.0505,51.0839,51.0421,51.0588,306263.0
2019-09-11 14:00:00,61.02,61.04,61.0,61.04,481357.0,51.0588,51.0756,51.0421,51.0756,481357.0
2019-09-11 14:30:00,61.03,61.04,61.02,61.04,473402.0,51.0672,51.0756,51.0588,51.0756,473402.0
2019-09-11 15:00:00,61.03,61.06,61.03,61.04,460248.0,51.0672,51.0923,51.0672,51.0756,460248.0
2019-09-11 15:30:00,61.05,61.1,61.03,61.08,1193423.0,51.0839,51.1258,51.0672,51.109,1193423.0
2019-09-12 09:30:00,61.08,61.17,61.04,61.11,674141.0,51.109,51.1843,51.0756,51.1341,674141.0
2019-09-12 10:00:00,61.12,61.46,61.09,61.42,1012720.0,51.1425,51.427,51.1174,51.3935,1012720.0
2019-09-12 10:30:00,61.42,61.42,61.14,61.2,621604.0,51.3935,51.3935,51.1592,51.2094,621604.0
2019-09-12 11:00:00,61.2,61.35,61.14,61.32,433008.0,51.2094,51.335,51.1592,51.3099,433008.0
2019-09-12 11:30:00,61.33,61.43,61.31,61.42,290337.0,51.3182,51.4019,51.3015,51.3935,290337.0
2019-09-12 12:00:00,61.41,61.42,61.36,61.4,236320.0,51.3852,51.3935,51.3433,51.3768,236320.0
2019-09-12 12:30:00,61.4,61.44,61.37,61.44,186323.0,51.3768,51.4103,51.3517,51.4103,186323.0
2019-09-12 13:00:00,61.43,61.49,61.43,61.45,396634.0,51.4019,51.4521,51.4019,51.4186,396634.0
2019-09-12 13:30:00,61.45,61.48,61.44,61.44,172032.0,51.4186,51.4437,51.4103,51.4103,172032.0
2019-09-12 14:00:00,61.45,61.47,61.41,61.44,302008.0,51.4186,51.4354,51.3852,51.4103,302008.0
2019-09-12 14:30:00,61.43,61.49,61.42,61.46,182470.0,51.4019,51.4521,51.3935,51.427,182470.0
2019-09-12 15:00:00,61.46,61.47,61.42,61.44,156546.0,51.427,51.4354,51.3935,51.4103,156546.0
2019-09-12 15:30:00,61.44,61.46,61.4,61.42,569501.0,51.4103,51.427,51.3768,51.3935,569501.0
2019-09-13 09:30:00,61.76,61.77,61.7,61.76,371482.0,51.678,51.6864,51.6278,51.678,371482.0
2019-09-13 10:00:00,61.76,61.76,61.66,61.74,389182.0,51.678,51.678,51.5944,51.6613,389182.0
2019-09-13 10:30:00,61.74,61.88,61.72,61.87,285089.0,51.6613,51.7784,51.6446,51.7701,285089.0
2019-09-13 11:00:00,61.87,61.92,61.85,61.85,383488.0,51.7701,51.8119,51.7533,51.7533,383488.0
2019-09-13 11:30:00,61.85,61.86,61.8,61.8,407991.0,51.7533,51.7617,51.7115,51.7115,407991.0
2019-09-13 12:00:00,61.8,61.8,61.76,61.77,150855.0,51.7115,51.7115,51.678,51.6864,150855.0
2019-09-13 12:30:00,61.78,61.78,61.74,61.76,150291.0,51.6948,51.6948,51.6613,51.678,150291.0
2019-09-13 13:00:00,61.76,61.81,61.74,61.79,837695.0,51.678,51.7199,51.6613,51.7031,837695.0
2019-09-13 13:30:00,61.78,61.79,61.74,61.74,283007.0,51.6948,51.7031,51.6613,51.6613,283007.0
2019-09-13 14:00:00,61.75,61.78,61.74,61.75,174891.0,51.6697,51.6948,51.6613,51.6697,174891.0
2019-09-13 14:30:00,61.75,61.77,61.75,61.76,287305.0,51.6697,51.6864,51.6697,51.678,287305.0
2019-09-13 15:00:00,61.76,61.76,61.73,61.74,446959.0,51.678,51.678,51.6529,51.6613,446959.0
2019-09-13 15:30:00,61.75,61.79,61.74,61.77,1592752.0,51.6697,51.7031,51.6613,51.6864,1592752.0
2019-09-16 09:30:00,61.45,61.45,61.37,61.41,708802.0,51.4186,51.4186,51.3517,51.3852,708802.0
2019-09-16 10:00:00,61.41,61.45,61.38,61.39,462627.0,51.3852,51.4186,51.3601,51.3684,462627.0
2019-09-16 10:30:00,61.39,61.41,61.31,61.37,372267.0,51.3684,51.3852,51.3015,51.3517,372267.0
2019-09-16 11:00:00,61.37,61.43,61.33,61.33,251495.0,51.3517,51.4019,51.3182,51.3182,251495.0
2019-09-16 11:30:00,61.33,61.35,61.27,61.28,614935.0,51.3182,51.335,51.268,51.2764,614935.0
2019-09-16 12:00:00,61.28,61.33,61.28,61.3,237801.0,51.2764,51.3182,51.2764,51.2931,237801.0
2019-09-16 12:30:00,61.3,61.35,61.28,61.33,212349.0,51.2931,51.335,51.2764,51.3182,212349.0
2019-09-16 13:00:00,61.32,61.35,61.31,61.32,355449.0,51.3099,51.335,51.3015,51.3099,355449.0
2019-09-16 13:30:00,61.33,61.34,61.3,61.34,138746.0,51.3182,51.3266,51.2931,51.3266,138746.0
2019-09-16 14:00:00,61.34,61.35,61.3,61.32,155800.0,51.3266,51.335,51.2931,51.3099,155800.0
2019-09-16 14:30:00,61.33,61.35,61.31,61.35,228468.0,51.3182,51.335,51.3015,51.335,228468.0
2019-09-16 15:00:00,61.35,61.36,61.31,61.32,449648.0,51.335,51.3433,51.3015,51.3099,449648.0
2019-09-16 15:30:00,61.31,61.32,61.24,61.26,1725672.0,51.3015,51.3099,51.2429,51.2597,1725672.0
2019-09-17 09:30:00,61.14,61.28,61.12,61.26,518980.0,51.1592,51.2764,51.1425,51.2597,518980.0
2019-09-17 10:00:00,61.26,61.31,61.24,61.29,306203.0,51.2597,51.3015,51.2429,51.2848,306203.0
2019-09-17 10:30:00,61.29,61.33,61.28,61.31,400928.0,51.2848,51.3182,51.2764,51.3015,400928.0
2019-09-17 11:00:00,61.3,61.43,61.3,61.42,532040.0,51.2931,51.4019,51.2931,51.3935,532040.0
2019-09-17 11:30:00,61.42,61.48,61.39,61.45,255458.0,51.3935,51.4437,51.3684,51.4186,255458.0
2019-09-17 12:00:00,61.45,61.47,61.41,61.42,215396.0,51.4186,51.4354,51.3852,51.3935,215396.0
2019-09-17 12:30:00,61.43,61.44,61.4,61.44,252002.0,51.4019,51.4103,51.3768,51.4103,252002.0
2019-09-17 13:00:00,61.43,61.47,61.42,61.46,300561.0,51.4019,51.4354,51.3935,51.427,300561.0
2019-09-17 13:30:00,61.46,61.48,61.43,61.44,472053.0,51.427,51.4437,51.4019,51.4103,472053.0
2019-09-17 14:00:00,61.45,61.47,61.42,61.44,258533.0,51.4186,51.4354,51.3935,51.4103,258533.0
2019-09-17 14:30:00,61.44,61.45,61.41,61.42,338775.0,51.4103,51.4186,51.3852,51.3935,338775.0
2019-09-17 15:00:00,61.42,61.45,61.41,61.45,130741.0,51.3935,51.4186,51.3852,51.4186,130741.0
2019-09-17 15:30:00,61.44,61.51,61.44,61.48,728663.0,51.4103,51.4688,51.4103,51.4437,728663.0
2019-09-18 09:30:00,61.31,61.37,61.3,61.36,592397.0,51.3015,51.3517,51.2931,51.3433,592397.0
2019-09-18 10:00:00,61.36,61.46,61.34,61.46,170713.0,51.3433,51.427,51.3266,51.427,170713.0
2019-09-18 10:30:00,61.48,61.48,61.4,61.42,95931.0,51.4437,51.4437,51.3768,51.3935,95931.0
2019-09-18 11:00:00,61.42,61.43,61.38,61.42,139424.0,51.3935,51.4019,51.3601,51.3935,139424.0
2019-09-18 11:30:00,61.42,61.42,61.36,61.41,110028.0,51.3935,51.3935,51.3433,51.3852,110028.0
2019-09-18 12:00:00,61.41,61.44,61.39,61.44,350299.0,51.3852,51.4103,51.3684,51.4103,350299.0
2019-09-18 12:30:00,61.44,61.46,61.4,61.41,220754.0,51.4103,51.427,51.3768,51.3852,220754.0
2019-09-18 13:00:00,61.41,61.41,61.36,61.36,146826.0,51.3852,51.3852,51.3433,51.3433,146826.0
2019-09-18 13:30:00,61.37,61.45,61.35,61.42,303928.0,51.3517,51.4186,51.335,51.3935,303928.0
2019-09-18 14:00:00,61.38,61.48,61.11,61.16,348339.0,51.3601,51.4437,51.1341,51.176,348339.0
2019-09-18 14:30:00,61.13,61.23,61.04,61.17,461100.0,51.1509,51.2345,51.0756,51.1843,461100.0
2019-09-18 15:00:00,61.17,61.28,61.14,61.25,289244.0,51.1843,51.2764,51.1592,51.2513,289244.0
2019-09-18 15:30:00,61.24,61.47,61.24,61.38,426187.0,51.2429,51.4354,51.2429,51.3601,426187.0
2019-09-19 09:30:00,61.69,61.75,61.69,61.72,287000.0,51.6195,51.6697,51.6195,51.6446,287000.0
2019-09-19 10:00:00,61.72,61.76,61.71,61.74,306408.0,51.6446,51.678,51.6362,51.6613,306408.0
2019-09-19 10:30:00,61.73,61.78,61.73,61.77,115231.0,51.6529,51.6948,51.6529,51.6864,115231.0
2019-09-19 11:00:00,61.76,61.8,61.73,61.76,172288.0,51.678,51.7115,51.6529,51.678,172288.0
2019-09-19 11:30:00,61.76,61.82,61.75,61.78,206511.0,51.678,51.7282,51.6697,51.6948,206511.0
2019-09-19 12:00:00,61.79,61.79,61.71,61.71,72641.0,51.7031,51.7031,51.6362,51.6362,72641.0
2019-09-19 12:30:00,61.72,61.78,61.71,61.77,128656.0,51.6446,51.6948,51.6362,51.6864,128656.0
2019-09-19 13:00:00,61.76,61.83,61.76,61.81,219261.0,51.678,51.7366,51.678,51.7199,219261.0
2019-09-19 13:30:00,61.8,61.8,61.73,61.79,191823.0,51.7115,51.7115,51.6529,51.7031,191823.0
2019-09-19 14:00:00,61.8,61.81,61.74,61.76,157864.0,51.7115,51.7199,51.6613,51.678,157864.0
2019-09-19 14:30:00,61.75,61.76,61.69,61.7,196627.0,51.6697,51.678,51.6195,51.6278,196627.0
2019-09-19 15:00:00,61.69,61.71,61.66,61.68,452370.0,51.6195,51.6362,51.5944,51.6111,452370.0
2019-09-19 15:30:00,61.67,61.67,61.59,61.61,614826.0,51.6027,51.6027,51.5358,51.5525,614826.0
2019-09-20 09:30:00,61.67,61.75,61.64,61.73,574793.0,51.6027,51.6697,51.5776,51.6529,574793.0
2019-09-20 10:00:00,61.73,61.76,61.71,61.76,397140.0,51.6529,51.678,51.6362,51.678,397140.0
2019-09-20 10:30:00,61.76,61.77,61.69,61.73,1511811.0,51.678,51.6864,51.6195,51.6529,1511811.0
2019-09-20 11:00:00,61.73,61.75,61.65,61.66,270741.0,51.6529,51.6697,51.586,51.5944,270741.0
2019-09-20 11:30:00,61.65,61.68,61.59,61.68,861177.0,51.586,51.6111,51.5358,51.6111,861177.0
2019-09-20 12:00:00,61.68,61.71,61.67,61.69,268253.0,51.6111,51.6362,51.6027,51.6195,268253.0
2019-09-20 12:30:00,61.68,61.7,61.65,61.69,98266.0,51.6111,51.6278,51.586,51.6195,98266.0
2019-09-20 13:00:00,61.7,61.71,61.39,61.55,768811.0,51.6278,51.6362,51.3684,51.5023,768811.0
2019-09-20 13:30:00,61.55,61.55,61.45,61.52,223715.0,51.5023,51.5023,51.4186,51.4772,223715.0
2019-09-20 14:00:00,61.54,61.59,61.51,61.56,435345.0,51.4939,51.5358,51.4688,51.5107,435345.0
2019-09-20 14:30:00,61.56,61.61,61.56,61.57,238156.0,51.5107,51.5525,51.5107,51.519,238156.0
2019-09-20 15:00:00,61.57,61.59,61.52,61.53,274891.0,51.519,51.5358,51.4772,51.4856,274891.0
2019-09-20 15:30:00,61.53,61.54,61.43,61.43,1325999.0,51.4856,51.4939,51.4019,51.4019,1325999.0
2019-09-23 09:30:00,61.07,61.21,61.01,61.14,811364.0,51.1007,51.2178,51.0505,51.1592,811364.0
2019-09-23 10:00:00,61.13,61.16,61.05,61.15,223559.0,51.1509,51.176,51.0839,51.1676,223559.0
2019-09-23 10:30:00,61.16,61.2,61.14,61.16,184010.0,51.176,51.2094,51.1592,51.176,184010.0
2019-09-23 11:00:00,61.16,61.28,61.15,61.25,213262.0,51.176,51.2764,51.1676,51.2513,213262.0
2019-09-23 11:30:00,61.26,61.29,61.24,61.27,1087944.0,51.2597,51.2848,51.2429,51.268,1087944.0
2019-09-23 12:00:00,61.28,61.31,61.25,61.29,115794.0,51.2764,51.3015,51.2513,51.2848,115794.0
2019-09-23 12:30:00,61.29,61.31,61.24,61.26,113475.0,51.2848,51.3015,51.2429,51.2597,113475.0
2019-09-23 13:00:00,61.27,61.3,61.26,61.29,296503.0,51.268,51.2931,51.2597,51.2848,296503.0
2019-09-23 13:30:00,61.29,61.3,61.27,61.29,317111.0,51.2848,51.2931,51.268,51.2848,317111.0
2019-09-23 14:00:00,61.29,61.3,61.27,61.29,309213.0,51.2848,51.2931,51.268,51.2848,309213.0
2019-09-23 14:30:00,61.28,61.31,61.28,61.31,213247.0,51.2764,51.3015,51.2764,51.3015,213247.0
2019-09-23 15:00:00,61.3,61.35,61.29,61.34,243300.0,51.2931,51.335,51.2848,51.3266,243300.0
2019-09-23 15:30:00,61.34,61.34,61.26,61.29,656983.0,51.3266,51.3266,51.2597,51.2848,656983.0
2019-09-24 09:30:00,61.45,61.5,61.43,61.47,516099.0,51.4186,51.4605,51.4019,51.4354,516099.0
2019-09-24 10:00:00,61.48,61.53,61.39,61.42,980474.0,51.4437,51.4856,51.3684,51.3935,980474.0
2019-09-24 10:30:00,61.42,61.46,61.38,61.39,359184.0,51.3935,51.427,51.3601,51.3684,359184.0
2019-09-24 11:00:00,61.39,61.39,61.3,61.34,236731.0,51.3684,51.3684,51.2931,51.3266,236731.0
2019-09-24 11:30:00,61.35,61.35,61.25,61.27,380985.0,51.335,51.335,51.2513,51.268,380985.0
2019-09-24 12:00:00,61.27,61.31,61.09,61.15,434981.0,51.268,51.3015,51.1174,51.1676,434981.0
2019-09-24 12:30:00,61.15,61.16,61.07,61.09,476578.0,51.1676,51.176,51.1007,51.1174,476578.0
2019-09-24 13:00:00,61.09,61.16,61.08,61.11,478260.0,51.1174,51.176,51.109,51.1341,478260.0
2019-09-24 13:30:00,61.11,61.16,61.08,61.11,376528.0,51.1341,51.176,51.109,51.1341,376528.0
2019-09-24 14:00:00,61.11,61.25,61.05,61.19,899164.0,51.1341,51.2513,51.0839,51.2011,899164.0
2019-09-24 14:30:00,61.19,61.22,61.09,61.16,827747.0,51.2011,51.2262,51.1174,51.176,827747.0
2019-09-24 15:00:00,61.16,61.2,61.1,61.12,251654.0,51.176,51.2094,51.1258,51.1425,251654.0
2019-09-24 15:30:00,61.11,61.15,61.08,61.11,952223.0,51.1341,51.1676,51.109,51.1341,952223.0
2019-09-25 09:30:00,60.75,60.81,60.66,60.68,645079.0,50.8329,50.8831,50.7576,50.7743,645079.0
2019-09-25 10:00:00,60.68,60.72,60.55,60.64,507983.0,50.7743,50.8078,50.6656,50.7409,507983.0
2019-09-25 10:30:00,60.64,60.84,60.63,60.82,499746.0,50.7409,50.9082,50.7325,50.8915,499746.0
2019-09-25 11:00:00,60.82,60.86,60.78,60.83,670479.0,50.8915,50.9249,50.858,50.8998,670479.0
2019-09-25 11:30:00,60.82,60.9,60.8,60.84,346743.0,50.8915,50.9584,50.8747,50.9082,346743.0
2019-09-25 12:00:00,60.84,60.87,60.81,60.84,116714.0,50.9082,50.9333,50.8831,50.9082,116714.0
2019-09-25 12:30:00,60.84,60.87,60.81,60.83,217418.0,50.9082,50.9333,50.8831,50.8998,217418.0
2019-09-25 13:00:00,60.82,60.87,60.8,60.85,289246.0,50.8915,50.9333,50.8747,50.9166,289246.0
2019-09-25 13:30:00,60.85,60.93,60.84,60.91,547561.0,50.9166,50.9835,50.9082,50.9668,547561.0
2019-09-25 14:00:00,60.91,60.97,60.9,60.97,325722.0,50.9668,51.017,50.9584,51.017,325722.0
2019-09-25 14:30:00,60.96,60.97,60.94,60.95,245915.0,51.0086,51.017,50.9919,51.0003,245915.0
2019-09-25 15:00:00,60.96,60.99,60.94,60.96,289815.0,51.0086,51.0337,50.9919,51.0086,289815.0
2019-09-25 15:30:00,60.96,61.01,60.93,60.94,1879046.0,51.0086,51.0505,50.9835,50.9919,1879046.0
2019-09-26 09:30:00,61.25,61.25,61.17,61.24,439134.0,51.2513,51.2513,51.1843,51.2429,439134.0
2019-09-26 10:00:00,61.25,61.29,61.17,61.22,320316.0,51.2513,51.2848,51.1843,51.2262,320316.0
2019-09-26 10:30:00,61.22,61.23,61.12,61.16,314590.0,51.2262,51.2345,51.1425,51.176,314590.0
2019-09-26 11:00:00,61.16,61.19,61.04,61.09,260624.0,51.176,51.2011,51.0756,51.1174,260624.0
2019-09-26 11:30:00,61.09,61.15,61.04,61.1,266791.0,51.1174,51.1676,51.0756,51.1258,266791.0
2019-09-26 12:00:00,61.09,61.15,61.06,61.13,337148.0,51.1174,51.1676,51.0923,51.1509,337148.0
2019-09-26 12:30:00,61.12,61.14,61.07,61.1,163154.0,51.1425,51.1592,51.1007,51.1258,163154.0
2019-09-26 13:00:00,61.1,61.13,61.08,61.1,179894.0,51.1258,51.1509,51.109,51.1258,179894.0
2019-09-26 13:30:00,61.1,61.15,61.1,61.15,263135.0,51.1258,51.1676,51.1258,51.1676,263135.0
2019-09-26 14:00:00,61.15,61.21,61.14,61.18,374133.0,51.1676,51.2178,51.1592,51.1927,374133.0
2019-09-26 14:30:00,61.18,61.19,61.14,61.15,287441.0,51.1927,51.2011,51.1592,51.1676,287441.0
2019-09-26 15:00:00,61.14,61.21,61.14,61.18,672897.0,51.1592,51.2178,51.1592,51.1927,672897.0
2019-09-26 15:30:00,61.19,61.2,61.13,61.16,636634.0,51.2011,51.2094,51.1509,51.176,636634.0
2019-09-27 09:30:00,61.1,61.14,61.03,61.06,218257.0,51.1258,51.1592,51.0672,51.0923,218257.0
2019-09-27 10:00:00,61.07,61.09,61.03,61.06,236161.0,51.1007,51.1174,51.0672,51.0923,236161.0
2019-09-27 10:30:00,61.07,61.16,61.03,61.16,210834.0,51.1007,51.176,51.0672,51.176,210834.0
2019-09-27 11:00:00,61.15,61.2,61.13,61.18,270203.0,51.1676,51.2094,51.1509,51.1927,270203.0
2019-09-27 11:30:00,61.19,61.21,60.89,61.05,1543064.0,51.2011,51.2178,50.9501,51.0839,1543064.0
2019-09-27 12:00:00,61.05,61.06,60.93,60.99,723757.0,51.0839,51.0923,50.9835,51.0337,723757.0
2019-09-27 12:30:00,60.98,61.01,60.86,60.87,629089.0,51.0254,51.0505,50.9249,50.9333,629089.0
2019-09-27 13:00:00,60.87,60.95,60.85,60.93,399131.0,50.9333,51.0003,50.9166,50.9835,399131.0
2019-09-27 13:30:00,60.94,60.97,60.89,60.93,312579.0,50.9919,51.017,50.9501,50.9835,312579.0
2019-09-27 14:00:00,60.93,60.93,60.85,60.87,241857.0,50.9835,50.9835,50.9166,50.9333,241857.0
2019-09-27 14:30:00,60.87,60.88,60.77,60.8,230184.0,50.9333,50.9417,50.8496,50.8747,230184.0
2019-09-27 15:00:00,60.82,60.86,60.79,60.83,291417.0,50.8915,50.9249,50.8664,50.8998,291417.0
2019-09-27 15:30:00,60.82,60.95,60.82,60.91,1370053.0,50.8915,51.0003,50.8915,50.9668,1370053.0
2019-09-30 09:30:00,61.01,61.08,60.9,61.07,763874.0,51.0505,51.109,50.9584,51.1007,763874.0
2019-09-30 10:00:00,61.06,61.12,61.05,61.1,267580.0,51.0923,51.1425,51.0839,51.1258,267580.0
2019-09-30 10:30:00,61.1,61.15,61.08,61.1,197270.0,51.1258,51.1676,51.109,51.1258,197270.0
2019-09-30 11:00:00,61.09,61.1,61.02,61.09,377546.0,51.1174,51.1258,51.0588,51.1174,377546.0
2019-09-30 11:30:00,61.09,61.1,61.03,61.09,298915.0,51.1174,51.1258,51.0672,51.1174,298915.0
2019-09-30 12:00:00,61.08,61.14,61.07,61.14,706001.0,51.109,51.1592,51.1007,51.1592,706001.0
2019-09-30 12:30:00,61.14,61.15,61.11,61.13,201079.0,51.1592,51.1676,51.1341,51.1509,201079.0
2019-09-30 13:00:00,61.13,61.14,61.11,61.12,160352.0,51.1509,51.1592,51.1341,51.1425,160352.0
2019-09-30 13:30:00,61.11,61.14,61.09,61.11,308073.0,51.1341,51.1592,51.1174,51.1341,308073.0
2019-09-30 14:00:00,61.1,61.13,61.09,61.13,315721.0,51.1258,51.1509,51.1174,51.1509,315721.0
2019-09-30 14:30:00,61.13,61.16,61.11,61.12,576034.0,51.1509,51.176,51.1341,51.1425,576034.0
2019-09-30 15:00:00,61.12,61.12,61.07,61.08,1677869.0,51.1425,51.1425,51.1007,51.109,1677869.0
2019-09-30 15:30:00,61.07,61.11,61.03,61.1,3092013.0,51.1007,51.1341,51.0672,51.1258,3092013.0
2019-10-01 09:30:00,61.0,61.01,60.9,60.91,1313160.0,51.0421,51.0505,50.9584,50.9668,1313160.0
2019-10-01 10:00:00,60.91,60.93,60.59,60.71,1346249.0,50.9668,50.9835,50.699,50.7994,1346249.0
2019-10-01 10:30:00,60.7,60.74,60.56,60.57,453826.0,50.7911,50.8245,50.6739,50.6823,453826.0
2019-10-01 11:00:00,60.56,60.69,60.53,60.67,1251254.0,50.6739,50.7827,50.6488,50.766,1251254.0
2019-10-01 11:30:00,60.68,60.68,60.55,60.57,614147.0,50.7743,50.7743,50.6656,50.6823,614147.0
2019-10-01 12:00:00,60.57,60.65,60.48,60.58,447590.0,50.6823,50.7492,50.607,50.6907,447590.0
2019-10-01 12:30:00,60.58,60.63,60.57,60.59,204365.0,50.6907,50.7325,50.6823,50.699,204365.0
2019-10-01 13:00:00,60.6,60.6,60.48,60.48,177281.0,50.7074,50.7074,50.607,50.607,177281.0
2019-10-01 13:30:00,60.48,60.52,60.45,60.48,240361.0,50.607,50.6405,50.5819,50.607,240361.0
2019-10-01 14:00:00,60.49,60.54,60.45,60.51,339965.0,50.6153,50.6572,50.5819,50.6321,339965.0
2019-10-01 14:30:00,60.52,60.59,60.51,60.56,447660.0,50.6405,50.699,50.6321,50.6739,447660.0
2019-10-01 15:00:00,60.56,60.61,60.53,60.61,639481.0,50.6739,50.7158,50.6488,50.7158,639481.0
2019-10-01 15:30:00,60.6,60.61,60.52,60.57,1863076.0,50.7074,50.7158,50.6405,50.6823,1863076.0
2019-10-02 09:30:00,59.82,59.85,59.67,59.73,1202950.0,50.0547,50.0798,49.9292,49.9794,1202950.0
2019-10-02 10:00:00,59.71,59.75,59.62,59.64,359226.0,49.9627,49.9961,49.8874,49.9041,359226.0
2019-10-02 10:30:00,59.63,59.63,59.42,59.45,986211.0,49.8957,49.8957,49.72,49.7451,986211.0
2019-10-02 11:00:00,59.44,59.56,59.43,59.46,669236.0,49.7368,49.8372,49.7284,49.7535,669236.0
2019-10-02 11:30:00,59.46,59.49,59.35,59.4,762163.0,49.7535,49.7786,49.6614,49.7033,762163.0
2019-10-02 12:00:00,59.4,59.4,59.3,59.33,211925.0,49.7033,49.7033,49.6196,49.6447,211925.0
2019-10-02 12:30:00,59.34,59.35,59.22,59.27,255906.0,49.6531,49.6614,49.5527,49.5945,255906.0
2019-10-02 13:00:00,59.25,59.35,59.24,59.34,268499.0,49.5778,49.6614,49.5694,49.6531,268499.0
2019-10-02 13:30:00,59.34,59.35,59.29,59.31,215568.0,49.6531,49.6614,49.6112,49.628,215568.0
2019-10-02 14:00:00,59.32,59.42,59.28,59.4,341610.0,49.6363,49.72,49.6029,49.7033,341610.0
2019-10-02 14:30:00,59.4,59.46,59.37,59.46,426523.0,49.7033,49.7535,49.6782,49.7535,426523.0
2019-10-02 15:00:00,59.46,59.52,59.41,59.46,380459.0,49.7535,49.8037,49.7117,49.7535,380459.0
2019-10-02 15:30:00,59.45,59.48,59.35,59.36,1429425.0,49.7451,49.7702,49.6614,49.6698,1429425.0
2019-10-03 09:30:00,59.36,59.47,59.31,59.44,537123.0,49.6698,49.7619,49.628,49.7368,537123.0
2019-10-03 10:00:00,59.42,59.56,59.14,59.53,2442852.0,49.72,49.8372,49.4857,49.8121,2442852.0
2019-10-03 10:30:00,59.54,59.56,59.29,59.42,527166.0,49.8204,49.8372,49.6112,49.72,527166.0
2019-10-03 11:00:00,59.42,59.72,59.4,59.59,1447211.0,49.72,49.971,49.7033,49.8623,1447211.0
2019-10-03 11:30:00,59.59,59.59,59.5,59.52,339341.0,49.8623,49.8623,49.787,49.8037,339341.0
2019-10-03 12:00:00,59.52,59.58,59.49,59.57,299049.0,49.8037,49.8539,49.7786,49.8455,299049.0
2019-10-03 12:30:00,59.57,59.66,59.56,59.65,437563.0,49.8455,49.9208,49.8372,49.9125,437563.0
2019-10-03 13:00:00,59.65,59.66,59.59,59.64,453566.0,49.9125,49.9208,49.8623,49.9041,453566.0
2019-10-03 13:30:00,59.64,59.73,59.63,59.71,369951.0,49.9041,49.9794,49.8957,49.9627,369951.0
2019-10-03 14:00:00,59.7,59.74,59.67,59.73,344468.0,49.9543,49.9878,49.9292,49.9794,344468.0
2019-10-03 14:30:00,59.73,59.73,59.67,59.67,232083.0,49.9794,49.9794,49.9292,49.9292,232083.0
2019-10-03 15:00:00,59.68,59.69,59.63,59.65,287712.0,49.9376,49.9459,49.8957,49.9125,287712.0
2019-10-03 15:30:00,59.65,59.77,59.59,59.77,793803.0,49.9125,50.0129,49.8623,50.0129,793803.0
2019-10-04 09:30:00,59.79,59.89,59.79,59.89,529574.0,50.0296,50.1133,50.0296,50.1133,529574.0
2019-10-04 10:00:00,59.9,59.95,59.85,59.85,618561.0,50.1217,50.1635,50.0798,50.0798,618561.0
2019-10-04 10:30:00,59.85,59.88,59.8,59.83,306973.0,50.0798,50.1049,50.038,50.0631,306973.0
2019-10-04 11:00:00,59.83,59.98,59.81,59.95,698293.0,50.0631,50.1886,50.0464,50.1635,698293.0
2019-10-04 11:30:00,59.96,60.04,59.96,60.0,402148.0,50.1719,50.2388,50.1719,50.2053,402148.0
2019-10-04 12:00:00,60.0,60.05,59.99,60.03,184488.0,50.2053,50.2472,50.197,50.2304,184488.0
2019-10-04 12:30:00,60.03,60.07,60.03,60.05,189828.0,50.2304,50.2639,50.2304,50.2472,189828.0
2019-10-04 13:00:00,60.06,60.09,60.03,60.08,146862.0,50.2555,50.2806,50.2304,50.2723,146862.0
2019-10-04 13:30:00,60.08,60.13,60.07,60.09,330976.0,50.2723,50.3141,50.2639,50.2806,330976.0
2019-10-04 14:00:00,60.1,60.16,60.08,60.14,484181.0,50.289,50.3392,50.2723,50.3225,484181.0
2019-10-04 14:30:00,60.15,60.19,60.14,60.17,295130.0,50.3309,50.3643,50.3225,50.3476,295130.0
2019-10-04 15:00:00,60.18,60.21,60.17,60.18,174488.0,50.356,50.3811,50.3476,50.356,174488.0
2019-10-04 15:30:00,60.18,60.3,60.17,60.29,761845.0,50.356,50.4564,50.3476,50.448,761845.0
2019-10-07 09:30:00,60.22,60.28,60.16,60.23,361907.0,50.3894,50.4396,50.3392,50.3978,361907.0
2019-10-07 10:00:00,60.24,60.32,60.22,60.31,384481.0,50.4062,50.4731,50.3894,50.4647,384481.0
2019-10-07 10:30:00,60.3,60.38,60.28,60.36,235265.0,50.4564,50.5233,50.4396,50.5066,235265.0
2019-10-07 11:00:00,60.36,60.43,60.35,60.36,1115707.0,50.5066,50.5651,50.4982,50.5066,1115707.0
2019-10-07 11:30:00,60.36,60.44,60.35,60.41,258381.0,50.5066,50.5735,50.4982,50.5484,258381.0
2019-10-07 12:00:00,60.41,60.41,60.35,60.37,355166.0,50.5484,50.5484,50.4982,50.5149,355166.0
2019-10-07 12:30:00,60.36,60.38,60.33,60.37,187523.0,50.5066,50.5233,50.4815,50.5149,187523.0
2019-10-07 13:00:00,60.36,60.39,60.29,60.32,211642.0,50.5066,50.5317,50.448,50.4731,211642.0
2019-10-07 13:30:00,60.31,60.46,60.3,60.45,718866.0,50.4647,50.5902,50.4564,50.5819,718866.0
2019-10-07 14:00:00,60.46,60.47,60.3,60.31,269855.0,50.5902,50.5986,50.4564,50.4647,269855.0
2019-10-07 14:30:00,60.32,60.32,60.18,60.25,674691.0,50.4731,50.4731,50.356,50.4145,674691.0
2019-10-07 15:00:00,60.25,60.29,60.23,60.27,371901.0,50.4145,50.448,50.3978,50.4313,371901.0
2019-10-07 15:30:00,60.28,60.28,60.18,60.19,1399919.0,50.4396,50.4396,50.356,50.3643,1399919.0
2019-10-08 09:30:00,59.88,59.88,59.73,59.74,754963.0,50.1049,50.1049,49.9794,49.9878,754963.0
2019-10-08 10:00:00,59.74,59.78,59.66,59.73,344530.0,49.9878,50.0213,49.9208,49.9794,344530.0
2019-10-08 10:30:00,59.72,59.79,59.65,59.78,634672.0,49.971,50.0296,49.9125,50.0213,634672.0
2019-10-08 11:00:00,59.77,59.8,59.66,59.67,342264.0,50.0129,50.038,49.9208,49.9292,342264.0
2019-10-08 11:30:00,59.66,59.69,59.57,59.66,459111.0,49.9208,49.9459,49.8455,49.9208,459111.0
2019-10-08 12:00:00,59.68,59.76,59.65,59.74,273464.0,49.9376,50.0045,49.9125,49.9878,273464.0
2019-10-08 12:30:00,59.74,59.88,59.71,59.8,468057.0,49.9878,50.1049,49.9627,50.038,468057.0
2019-10-08 13:00:00,59.8,59.83,59.77,59.83,278353.0,50.038,50.0631,50.0129,50.0631,278353.0
2019-10-08 13:30:00,59.82,59.86,59.8,59.81,606318.0,50.0547,50.0882,50.038,50.0464,606318.0
2019-10-08 14:00:00,59.82,59.83,59.78,59.79,275994.0,50.0547,50.0631,50.0213,50.0296,275994.0
2019-10-08 14:30:00,59.79,59.92,59.67,59.78,1460989.0,50.0296,50.1384,49.9292,50.0213,1460989.0
2019-10-08 15:00:00,59.79,59.87,59.67,59.73,765602.0,50.0296,50.0966,49.9292,49.9794,765602.0
2019-10-08 15:30:00,59.73,59.77,59.57,59.59,904533.0,49.9794,50.0129,49.8455,49.8623,904533.0
2019-10-09 09:30:00,60.05,60.08,59.94,59.96,444487.0,50.2472,50.2723,50.1551,50.1719,444487.0
2019-10-09 10:00:00,59.95,59.99,59.89,59.98,462777.0,50.1635,50.197,50.1133,50.1886,462777.0
2019-10-09 10:30:00,59.98,60.0,59.92,59.95,246934.0,50.1886,50.2053,50.1384,50.1635,246934.0
2019-10-09 11:00:00,59.96,59.99,59.89,59.95,320972.0,50.1719,50.197,50.1133,50.1635,320972.0
2019-10-09 11:30:00,59.96,60.06,59.95,60.02,749524.0,50.1719,50.2555,50.1635,50.2221,749524.0
2019-10-09 12:00:00,60.03,60.09,60.02,60.06,342510.0,50.2304,50.2806,50.2221,50.2555,342510.0
2019-10-09 12:30:00,60.06,60.08,60.02,60.05,305827.0,50.2555,50.2723,50.2221,50.2472,305827.0
2019-10-09 13:00:00,60.06,60.12,60.02,60.05,297434.0,50.2555,50.3057,50.2221,50.2472,297434.0
2019-10-09 13:30:00,60.05,60.09,60.05,60.08,231872.0,50.2472,50.2806,50.2472,50.2723,231872.0
2019-10-09 14:00:00,60.08,60.1,60.05,60.08,799511.0,50.2723,50.289,50.2472,50.2723,799511.0
2019-10-09 14:30:00,60.09,60.13,60.08,60.12,349438.0,50.2806,50.3141,50.2723,50.3057,349438.0
2019-10-09 15:00:00,60.12,60.15,60.11,60.15,207146.0,50.3057,50.3309,50.2974,50.3309,207146.0
2019-10-09 15:30:00,60.15,60.17,60.02,60.07,921553.0,50.3309,50.3476,50.2221,50.2639,921553.0
2019-10-10 09:30:00,60.03,60.25,59.96,60.24,863830.0,50.2304,50.4145,50.1719,50.4062,863830.0
2019-10-10 10:00:00,60.25,60.35,60.17,60.29,416274.0,50.4145,50.4982,50.3476,50.448,416274.0
2019-10-10 10:30:00,60.3,60.4,60.28,60.39,583683.0,50.4564,50.54,50.4396,50.5317,583683.0
2019-10-10 11:00:00,60.39,60.48,60.35,60.46,299121.0,50.5317,50.607,50.4982,50.5902,299121.0
2019-10-10 11:30:00,60.46,60.48,60.38,60.43,356230.0,50.5902,50.607,50.5233,50.5651,356230.0
2019-10-10 12:00:00,60.42,60.46,60.35,60.36,242533.0,50.5568,50.5902,50.4982,50.5066,242533.0
2019-10-10 12:30:00,60.35,60.36,60.27,60.33,274053.0,50.4982,50.5066,50.4313,50.4815,274053.0
2019-10-10 13:00:00,60.34,60.36,60.31,60.31,332510.0,50.4898,50.5066,50.4647,50.4647,332510.0
2019-10-10 13:30:00,60.31,60.41,60.27,60.4,185466.0,50.4647,50.5484,50.4313,50.54,185466.0
2019-10-10 14:00:00,60.39,60.41,60.18,60.32,421325.0,50.5317,50.5484,50.356,50.4731,421325.0
2019-10-10 14:30:00,60.32,60.34,60.27,60.32,185336.0,50.4731,50.4898,50.4313,50.4731,185336.0
2019-10-10 15:00:00,60.32,60.37,60.29,60.35,251937.0,50.4731,50.5149,50.448,50.4982,251937.0
2019-10-10 15:30:00,60.36,60.45,60.32,60.43,1456074.0,50.5066,50.5819,50.4731,50.5651,1456074.0
2019-10-11 09:30:00,61.39,61.55,61.29,61.5,1812074.0,51.3684,51.5023,51.2848,51.4605,1812074.0
2019-10-11 10:00:00,61.51,61.57,61.49,61.57,516901.0,51.4688,51.519,51.4521,51.519,516901.0
2019-10-11 10:30:00,61.57,61.57,61.49,61.53,455373.0,51.519,51.519,51.4521,51.4856,455373.0
2019-10-11 11:00:00,61.54,61.76,61.54,61.72,543913.0,51.4939,51.678,51.4939,51.6446,543913.0
2019-10-11 11:30:00,61.72,61.8,61.58,61.6,1648233.0,51.6446,51.7115,51.5274,51.5441,1648233.0
2019-10-11 12:00:00,61.59,61.62,61.53,61.6,282218.0,51.5358,51.5609,51.4856,51.5441,282218.0
2019-10-11 12:30:00,61.6,61.66,61.41,61.66,792120.0,51.5441,51.5944,51.3852,51.5944,792120.0
2019-10-11 13:00:00,61.66,61.77,61.58,61.66,1164661.0,51.5944,51.6864,51.5274,51.5944,1164661.0
2019-10-11 13:30:00,61.67,61.69,61.63,61.68,332897.0,51.6027,51.6195,51.5692,51.6111,332897.0
2019-10-11 14:00:00,61.68,61.69,61.6,61.67,463580.0,51.6111,51.6195,51.5441,51.6027,463580.0
2019-10-11 14:30:00,61.68,61.72,61.65,61.71,332968.0,51.6111,51.6446,51.586,51.6362,332968.0
2019-10-11 15:00:00,61.7,61.71,61.68,61.71,241539.0,51.6278,51.6362,51.6111,51.6362,241539.0
2019-10-11 15:30:00,61.71,61.75,61.49,61.51,1638146.0,51.6362,51.6697,51.4521,51.4688,1638146.0
2019-10-14 09:30:00,61.27,61.36,61.19,61.34,297921.0,51.268,51.3433,51.2011,51.3266,297921.0
2019-10-14 10:00:00,61.35,61.4,61.32,61.33,248557.0,51.335,51.3768,51.3099,51.3182,248557.0
2019-10-14 10:30:00,61.33,61.39,61.33,61.36,83561.0,51.3182,51.3684,51.3182,51.3433,83561.0
2019-10-14 11:00:00,61.36,61.36,61.28,61.29,278558.0,51.3433,51.3433,51.2764,51.2848,278558.0
2019-10-14 11:30:00,61.29,61.39,61.29,61.37,167227.0,51.2848,51.3684,51.2848,51.3517,167227.0
2019-10-14 12:00:00,61.36,61.38,61.3,61.33,232423.0,51.3433,51.3601,51.2931,51.3182,232423.0
2019-10-14 12:30:00,61.34,61.37,61.33,61.35,129540.0,51.3266,51.3517,51.3182,51.335,129540.0
2019-10-14 13:00:00,61.34,61.37,61.33,61.36,153992.0,51.3266,51.3517,51.3182,51.3433,153992.0
2019-10-14 13:30:00,61.35,61.36,61.32,61.35,101550.0,51.335,51.3433,51.3099,51.335,101550.0
2019-10-14 14:00:00,61.35,61.38,61.34,61.36,236418.0,51.335,51.3601,51.3266,51.3433,236418.0
2019-10-14 14:30:00,61.36,61.37,61.34,61.35,113337.0,51.3433,51.3517,51.3266,51.335,113337.0
2019-10-14 15:00:00,61.35,61.35,61.31,61.33,184310.0,51.335,51.335,51.3015,51.3182,184310.0
2019-10-14 15:30:00,61.32,61.33,61.27,61.28,463515.0,51.3099,51.3182,51.268,51.2764,463515.0
2019-10-15 09:30:00,61.56,61.57,61.52,61.56,484201.0,51.5107,51.519,51.4772,51.5107,484201.0
2019-10-15 10:00:00,61.55,61.94,61.55,61.92,651711.0,51.5023,51.8286,51.5023,51.8119,651711.0
2019-10-15 10:30:00,61.92,62.2,61.92,62.18,700795.0,51.8119,52.0462,51.8119,52.0295,700795.0
2019-10-15 11:00:00,62.19,62.21,62.03,62.09,836031.0,52.0378,52.0546,51.904,51.9542,836031.0
2019-10-15 11:30:00,62.08,62.11,61.99,62.06,509319.0,51.9458,51.9709,51.8705,51.9291,509319.0
2019-10-15 12:00:00,62.06,62.09,62.0,62.02,182350.0,51.9291,51.9542,51.8788,51.8956,182350.0
2019-10-15 12:30:00,62.02,62.1,62.01,62.1,102249.0,51.8956,51.9625,51.8872,51.9625,102249.0
2019-10-15 13:00:00,62.1,62.12,62.05,62.07,135233.0,51.9625,51.9793,51.9207,51.9374,135233.0
2019-10-15 13:30:00,62.08,62.13,62.08,62.13,298747.0,51.9458,51.9876,51.9458,51.9876,298747.0
2019-10-15 14:00:00,62.13,62.16,62.1,62.14,666584.0,51.9876,52.0127,51.9625,51.996,666584.0
2019-10-15 14:30:00,62.14,62.16,62.11,62.12,459132.0,51.996,52.0127,51.9709,51.9793,459132.0
2019-10-15 15:00:00,62.12,62.12,62.06,62.11,329002.0,51.9793,51.9793,51.9291,51.9709,329002.0
2019-10-15 15:30:00,62.11,62.12,62.03,62.04,1175737.0,51.9709,51.9793,51.904,51.9123,1175737.0
2019-10-16 09:30:00,62.0,62.04,61.86,61.98,620536.0,51.8788,51.9123,51.7617,51.8621,620536.0
2019-10-16 10:00:00,61.98,62.0,61.93,62.0,604504.0,51.8621,51.8788,51.8203,51.8788,604504.0
2019-10-16 10:30:00,62.01,62.06,61.96,62.05,444982.0,51.8872,51.9291,51.8454,51.9207,444982.0
2019-10-16 11:00:00,62.05,62.14,62.04,62.14,676261.0,51.9207,51.996,51.9123,51.996,676261.0
2019-10-16 11:30:00,62.14,62.23,62.07,62.14,651227.0,51.996,52.0713,51.9374,51.996,651227.0
2019-10-16 12:00:00,62.14,62.18,62.13,62.16,100073.0,51.996,52.0295,51.9876,52.0127,100073.0
2019-10-16 12:30:00,62.16,62.16,62.1,62.11,162539.0,52.0127,52.0127,51.9625,51.9709,162539.0
2019-10-16 13:00:00,62.1,62.13,62.08,62.1,267798.0,51.9625,51.9876,51.9458,51.9625,267798.0
2019-10-16 13:30:00,62.11,62.14,62.04,62.05,1076723.0,51.9709,51.996,51.9123,51.9207,1076723.0
2019-10-16 14:00:00,62.06,62.1,62.04,62.08,741451.0,51.9291,51.9625,51.9123,51.9458,741451.0
2019-10-16 14:30:00,62.08,62.16,62.08,62.14,268153.0,51.9458,52.0127,51.9458,51.996,268153.0
2019-10-16 15:00:00,62.14,62.15,62.09,62.11,208083.0,51.996,52.0044,51.9542,51.9709,208083.0
2019-10-16 15:30:00,62.11,62.12,62.08,62.09,487142.0,51.9709,51.9793,51.9458,51.9542,487142.0
2019-10-17 09:30:00,62.36,62.43,62.35,62.41,1339264.0,52.1801,52.2387,52.1717,52.2219,1339264.0
2019-10-17 10:00:00,62.41,62.44,62.35,62.42,545460.0,52.2219,52.247,52.1717,52.2303,545460.0
2019-10-17 10:30:00,62.41,62.43,62.29,62.31,463991.0,52.2219,52.2387,52.1215,52.1382,463991.0
2019-10-17 11:00:00,62.3,62.35,62.25,62.32,729049.0,52.1299,52.1717,52.088,52.1466,729049.0
2019-10-17 11:30:00,62.33,62.34,62.13,62.16,496637.0,52.155,52.1633,51.9876,52.0127,496637.0
2019-10-17 12:00:00,62.16,62.16,62.08,62.13,314967.0,52.0127,52.0127,51.9458,51.9876,314967.0
2019-10-17 12:30:00,62.13,62.19,62.13,62.18,152767.0,51.9876,52.0378,51.9876,52.0295,152767.0
2019-10-17 13:00:00,62.18,62.2,62.16,62.19,349671.0,52.0295,52.0462,52.0127,52.0378,349671.0
2019-10-17 13:30:00,62.2,62.23,62.19,62.21,340017.0,52.0462,52.0713,52.0378,52.0546,340017.0
2019-10-17 14:00:00,62.2,62.21,62.14,62.18,349492.0,52.0462,52.0546,51.996,52.0295,349492.0
2019-10-17 14:30:00,62.18,62.22,62.18,62.21,315949.0,52.0295,52.0629,52.0295,52.0546,315949.0
2019-10-17 15:00:00,62.21,62.23,62.19,62.23,414841.0,52.0546,52.0713,52.0378,52.0713,414841.0
2019-10-17 15:30:00,62.23,62.27,62.18,62.26,1048026.0,52.0713,52.1048,52.0295,52.0964,1048026.0
2019-10-18 09:30:00,62.14,62.24,62.12,62.15,866753.0,51.996,52.0797,51.9793,52.0044,866753.0
2019-10-18 10:00:00,62.16,62.17,62.07,62.15,465099.0,52.0127,52.0211,51.9374,52.0044,465099.0
2019-10-18 10:30:00,62.15,62.16,62.05,62.11,344097.0,52.0044,52.0127,51.9207,51.9709,344097.0
2019-10-18 11:00:00,62.11,62.18,62.09,62.16,1063622.0,51.9709,52.0295,51.9542,52.0127,1063622.0
2019-10-18 11:30:00,62.16,62.2,62.09,62.1,570793.0,52.0127,52.0462,51.9542,51.9625,570793.0
2019-10-18 12:00:00,62.09,62.11,61.97,62.03,289917.0,51.9542,51.9709,51.8537,51.904,289917.0
2019-10-18 12:30:00,62.03,62.17,62.02,62.17,426802.0,51.904,52.0211,51.8956,52.0211,426802.0
2019-10-18 13:00:00,62.17,62.23,62.16,62.21,334456.0,52.0211,52.0713,52.0127,52.0546,334456.0
2019-10-18 13:30:00,62.21,62.28,62.2,62.28,280769.0,52.0546,52.1131,52.0462,52.1131,280769.0
2019-10-18 14:00:00,62.28,62.3,62.25,62.28,477486.0,52.1131,52.1299,52.088,52.1131,477486.0
2019-10-18 14:30:00,62.29,62.29,62.25,62.28,389511.0,52.1215,52.1215,52.088,52.1131,389511.0
2019-10-18 15:00:00,62.29,62.33,62.28,62.3,530708.0,52.1215,52.155,52.1131,52.1299,530708.0
2019-10-18 15:30:00,62.3,62.31,62.23,62.23,993478.0,52.1299,52.1382,52.0713,52.0713,993478.0
2019-10-21 09:30:00,62.65,62.68,62.55,62.61,500132.0,52.4227,52.4478,52.3391,52.3893,500132.0
2019-10-21 10:00:00,62.61,62.67,62.6,62.66,298945.0,52.3893,52.4395,52.3809,52.4311,298945.0
2019-10-21 10:30:00,62.66,62.67,62.58,62.63,404784.0,52.4311,52.4395,52.3642,52.406,404784.0
2019-10-21 11:00:00,62.63,62.64,62.58,62.6,311319.0,52.406,52.4144,52.3642,52.3809,311319.0
2019-10-21 11:30:00,62.6,62.61,62.53,62.57,370822.0,52.3809,52.3893,52.3223,52.3558,370822.0
2019-10-21 12:00:00,62.57,62.63,62.55,62.63,299381.0,52.3558,52.406,52.3391,52.406,299381.0
2019-10-21 12:30:00,62.63,62.64,62.59,62.6,336462.0,52.406,52.4144,52.3725,52.3809,336462.0
2019-10-21 13:00:00,62.59,62.6,62.53,62.55,185013.0,52.3725,52.3809,52.3223,52.3391,185013.0
2019-10-21 13:30:00,62.56,62.58,62.54,62.56,204658.0,52.3474,52.3642,52.3307,52.3474,204658.0
2019-10-21 14:00:00,62.56,62.61,62.55,62.59,249835.0,52.3474,52.3893,52.3391,52.3725,249835.0
2019-10-21 14:30:00,62.58,62.6,62.56,62.57,243324.0,52.3642,52.3809,52.3474,52.3558,243324.0
2019-10-21 15:00:00,62.57,62.59,62.56,62.58,210635.0,52.3558,52.3725,52.3474,52.3642,210635.0
2019-10-21 15:30:00,62.58,62.61,62.57,62.6,846456.0,52.3642,52.3893,52.3558,52.3809,846456.0
2019-10-22 09:30:00,62.63,62.66,62.53,62.64,372231.0,52.406,52.4311,52.3223,52.4144,372231.0
2019-10-22 10:00:00,62.63,62.65,62.56,62.61,313289.0,52.406,52.4227,52.3474,52.3893,313289.0
2019-10-22 10:30:00,62.62,62.65,62.58,62.63,1134078.0,52.3976,52.4227,52.3642,52.406,1134078.0
2019-10-22 11:00:00,62.62,62.68,62.6,62.67,555980.0,52.3976,52.4478,52.3809,52.4395,555980.0
2019-10-22 11:30:00,62.68,62.72,62.65,62.66,360914.0,52.4478,52.4813,52.4227,52.4311,360914.0
2019-10-22 12:00:00,62.66,62.73,62.64,62.73,333560.0,52.4311,52.4897,52.4144,52.4897,333560.0
2019-10-22 12:30:00,62.73,62.74,62.71,62.72,125753.0,52.4897,52.498,52.4729,52.4813,125753.0
2019-10-22 13:00:00,62.72,62.73,62.69,62.71,494352.0,52.4813,52.4897,52.4562,52.4729,494352.0
2019-10-22 13:30:00,62.71,62.75,62.7,62.73,950446.0,52.4729,52.5064,52.4646,52.4897,950446.0
2019-10-22 14:00:00,62.72,62.8,62.58,62.69,379722.0,52.4813,52.5483,52.3642,52.4562,379722.0
2019-10-22 14:30:00,62.7,62.72,62.39,62.44,1037928.0,52.4646,52.4813,52.2052,52.247,1037928.0
2019-10-22 15:00:00,62.45,62.51,62.39,62.51,585995.0,52.2554,52.3056,52.2052,52.3056,585995.0
2019-10-22 15:30:00,62.5,62.53,62.4,62.41,967226.0,52.2972,52.3223,52.2136,52.2219,967226.0
2019-10-23 09:30:00,62.48,62.61,62.45,62.57,383779.0,52.2805,52.3893,52.2554,52.3558,383779.0
2019-10-23 10:00:00,62.58,62.58,62.51,62.55,320239.0,52.3642,52.3642,52.3056,52.3391,320239.0
2019-10-23 10:30:00,62.56,62.62,62.51,62.6,250233.0,52.3474,52.3976,52.3056,52.3809,250233.0
2019-10-23 11:00:00,62.6,62.7,62.6,62.68,178997.0,52.3809,52.4646,52.3809,52.4478,178997.0
2019-10-23 11:30:00,62.69,62.71,62.62,62.66,469531.0,52.4562,52.4729,52.3976,52.4311,469531.0
2019-10-23 12:00:00,62.66,62.67,62.61,62.63,173827.0,52.4311,52.4395,52.3893,52.406,173827.0
2019-10-23 12:30:00,62.62,62.68,62.62,62.64,243750.0,52.3976,52.4478,52.3976,52.4144,243750.0
2019-10-23 13:00:00,62.64,62.67,62.62,62.65,527562.0,52.4144,52.4395,52.3976,52.4227,527562.0
2019-10-23 13:30:00,62.65,62.68,62.64,62.67,286792.0,52.4227,52.4478,52.4144,52.4395,286792.0
2019-10-23 14:00:00,62.66,62.68,62.63,62.66,1173400.0,52.4311,52.4478,52.406,52.4311,1173400.0
2019-10-23 14:30:00,62.66,62.68,62.63,62.67,317504.0,52.4311,52.4478,52.406,52.4395,317504.0
2019-10-23 15:00:00,62.68,62.71,62.66,62.71,270249.0,52.4478,52.4729,52.4311,52.4729,270249.0
2019-10-23 15:30:00,62.71,62.73,62.69,62.72,799952.0,52.4729,52.4897,52.4562,52.4813,799952.0
2019-10-24 09:30:00,62.95,62.95,62.77,62.79,594316.0,52.6738,52.6738,52.5232,52.5399,594316.0
2019-10-24 10:00:00,62.79,62.83,62.74,62.8,280551.0,52.5399,52.5734,52.498,52.5483,280551.0
2019-10-24 10:30:00,62.79,62.83,62.74,62.76,260646.0,52.5399,52.5734,52.498,52.5148,260646.0
2019-10-24 11:00:00,62.77,62.82,62.75,62.82,347963.0,52.5232,52.565,52.5064,52.565,347963.0
2019-10-24 11:30:00,62.82,62.84,62.76,62.82,651016.0,52.565,52.5817,52.5148,52.565,651016.0
2019-10-24 12:00:00,62.83,62.83,62.71,62.79,427494.0,52.5734,52.5734,52.4729,52.5399,427494.0
2019-10-24 12:30:00,62.8,62.85,62.78,62.81,408847.0,52.5483,52.5901,52.5315,52.5566,408847.0
2019-10-24 13:00:00,62.82,62.83,62.79,62.82,218012.0,52.565,52.5734,52.5399,52.565,218012.0
2019-10-24 13:30:00,62.81,62.82,62.76,62.78,226407.0,52.5566,52.565,52.5148,52.5315,226407.0
2019-10-24 14:00:00,62.78,62.82,62.77,62.82,307619.0,52.5315,52.565,52.5232,52.565,307619.0
2019-10-24 14:30:00,62.81,62.85,62.81,62.84,713978.0,52.5566,52.5901,52.5566,52.5817,713978.0
2019-10-24 15:00:00,62.84,62.86,62.83,62.85,410418.0,52.5817,52.5985,52.5734,52.5901,410418.0
2019-10-24 15:30:00,62.85,62.89,62.83,62.85,784760.0,52.5901,52.6236,52.5734,52.5901,784760.0
2019-10-25 09:30:00,62.63,62.7,62.62,62.67,304113.0,52.406,52.4646,52.3976,52.4395,304113.0
2019-10-25 10:00:00,62.66,62.75,62.65,62.72,313523.0,52.4311,52.5064,52.4227,52.4813,313523.0
2019-10-25 10:30:00,62.72,62.8,62.71,62.8,125739.0,52.4813,52.5483,52.4729,52.5483,125739.0
2019-10-25 11:00:00,62.8,62.92,62.78,62.92,381677.0,52.5483,52.6487,52.5315,52.6487,381677.0
2019-10-25 11:30:00,62.92,62.94,62.86,62.88,377136.0,52.6487,52.6654,52.5985,52.6152,377136.0
2019-10-25 12:00:00,62.87,62.88,62.82,62.85,232324.0,52.6068,52.6152,52.565,52.5901,232324.0
2019-10-25 12:30:00,62.85,62.85,62.82,62.83,178441.0,52.5901,52.5901,52.565,52.5734,178441.0
2019-10-25 13:00:00,62.83,62.86,62.82,62.86,325379.0,52.5734,52.5985,52.565,52.5985,325379.0
2019-10-25 13:30:00,62.85,62.88,62.83,62.87,167120.0,52.5901,52.6152,52.5734,52.6068,167120.0
2019-10-25 14:00:00,62.87,62.88,62.83,62.88,296244.0,52.6068,52.6152,52.5734,52.6152,296244.0
2019-10-25 14:30:00,62.87,62.9,62.84,62.89,138428.0,52.6068,52.6319,52.5817,52.6236,138428.0
2019-10-25 15:00:00,62.88,62.88,62.86,62.87,250661.0,52.6152,52.6152,52.5985,52.6068,250661.0
2019-10-25 15:30:00,62.87,62.91,62.86,62.88,797676.0,52.6068,52.6403,52.5985,52.6152,797676.0
2019-10-28 09:30:00,63.02,63.08,62.95,63.08,599974.0,52.7323,52.7825,52.6738,52.7825,599974.0
2019-10-28 10:00:00,63.08,63.13,63.07,63.11,163371.0,52.7825,52.8244,52.7742,52.8076,163371.0
2019-10-28 10:30:00,63.11,63.13,63.08,63.09,525845.0,52.8076,52.8244,52.7825,52.7909,525845.0
2019-10-28 11:00:00,63.08,63.12,63.07,63.12,232200.0,52.7825,52.816,52.7742,52.816,232200.0
2019-10-28 11:30:00,63.12,63.15,63.09,63.13,412672.0,52.816,52.8411,52.7909,52.8244,412672.0
2019-10-28 12:00:00,63.13,63.16,63.1,63.15,342093.0,52.8244,52.8495,52.7993,52.8411,342093.0
2019-10-28 12:30:00,63.15,63.15,63.09,63.13,1177414.0,52.8411,52.8411,52.7909,52.8244,1177414.0
2019-10-28 13:00:00,63.13,63.16,63.11,63.16,493731.0,52.8244,52.8495,52.8076,52.8495,493731.0
2019-10-28 13:30:00,63.16,63.17,63.13,63.16,585986.0,52.8495,52.8579,52.8244,52.8495,585986.0
2019-10-28 14:00:00,63.16,63.18,63.15,63.16,458104.0,52.8495,52.8662,52.8411,52.8495,458104.0
2019-10-28 14:30:00,63.16,63.19,63.16,63.17,457718.0,52.8495,52.8746,52.8495,52.8579,457718.0
2019-10-28 15:00:00,63.18,63.2,63.15,63.18,878623.0,52.8662,52.883,52.8411,52.8662,878623.0
2019-10-28 15:30:00,63.18,63.18,63.12,63.16,1469584.0,52.8662,52.8662,52.816,52.8495,1469584.0
2019-10-29 09:30:00,62.96,63.01,62.9,63.0,869910.0,52.6821,52.724,52.6319,52.7156,869910.0
2019-10-29 10:00:00,62.99,63.03,62.97,63.02,225372.0,52.7072,52.7407,52.6905,52.7323,225372.0
2019-10-29 10:30:00,63.03,63.12,63.01,63.11,579698.0,52.7407,52.816,52.724,52.8076,579698.0
2019-10-29 11:00:00,63.11,63.13,63.06,63.09,543156.0,52.8076,52.8244,52.7658,52.7909,543156.0
2019-10-29 11:30:00,63.1,63.16,63.04,63.07,814333.0,52.7993,52.8495,52.7491,52.7742,814333.0
2019-10-29 12:00:00,63.06,63.15,63.03,63.13,419915.0,52.7658,52.8411,52.7407,52.8244,419915.0
2019-10-29 12:30:00,63.13,63.18,63.12,63.15,300708.0,52.8244,52.8662,52.816,52.8411,300708.0
2019-10-29 13:00:00,63.15,63.19,63.13,63.15,131696.0,52.8411,52.8746,52.8244,52.8411,131696.0
2019-10-29 13:30:00,63.15,63.16,63.13,63.15,170309.0,52.8411,52.8495,52.8244,52.8411,170309.0
2019-10-29 14:00:00,63.14,63.15,63.12,63.14,166055.0,52.8328,52.8411,52.816,52.8328,166055.0
2019-10-29 14:30:00,63.16,63.17,63.13,63.13,812947.0,52.8495,52.8579,52.8244,52.8244,812947.0
2019-10-29 15:00:00,63.14,63.17,63.12,63.15,1253552.0,52.8328,52.8579,52.816,52.8411,1253552.0
2019-10-29 15:30:00,63.15,63.16,63.11,63.15,516288.0,52.8411,52.8495,52.8076,52.8411,516288.0
2019-10-30 09:30:00,63.12,63.12,62.95,62.96,421689.0,52.816,52.816,52.6738,52.6821,421689.0
2019-10-30 10:00:00,62.96,63.04,62.82,63.03,1070342.0,52.6821,52.7491,52.565,52.7407,1070342.0
2019-10-30 10:30:00,63.01,63.06,62.99,63.02,673849.0,52.724,52.7658,52.7072,52.7323,673849.0
2019-10-30 11:00:00,63.03,63.1,63.01,63.08,726606.0,52.7407,52.7993,52.724,52.7825,726606.0
2019-10-30 11:30:00,63.08,63.1,63.04,63.08,196538.0,52.7825,52.7993,52.7491,52.7825,196538.0
2019-10-30 12:00:00,63.09,63.19,63.08,63.18,260810.0,52.7909,52.8746,52.7825,52.8662,260810.0
2019-10-30 12:30:00,63.18,63.21,63.15,63.16,788558.0,52.8662,52.8913,52.8411,52.8495,788558.0
2019-10-30 13:00:00,63.15,63.18,63.15,63.17,348342.0,52.8411,52.8662,52.8411,52.8579,348342.0
2019-10-30 13:30:00,63.16,63.17,63.07,63.08,1065188.0,52.8495,52.8579,52.7742,52.7825,1065188.0
2019-10-30 14:00:00,63.06,63.16,62.99,63.15,483430.0,52.7658,52.8495,52.7072,52.8411,483430.0
2019-10-30 14:30:00,63.15,63.29,62.97,63.29,701325.0,52.8411,52.9583,52.6905,52.9583,701325.0
2019-10-30 15:00:00,63.28,63.44,63.27,63.39,962161.0,52.9499,53.0838,52.9415,53.0419,962161.0
2019-10-30 15:30:00,63.4,63.43,63.36,63.41,2220787.0,53.0503,53.0754,53.0168,53.0587,2220787.0
2019-10-31 09:30:00,63.24,63.29,63.16,63.18,943875.0,52.9164,52.9583,52.8495,52.8662,943875.0
2019-10-31 10:00:00,63.17,63.18,63.05,63.08,3786964.0,52.8579,52.8662,52.7574,52.7825,3786964.0
2019-10-31 10:30:00,63.07,63.15,63.01,63.14,666698.0,52.7742,52.8411,52.724,52.8328,666698.0
2019-10-31 11:00:00,63.14,63.17,63.12,63.15,434506.0,52.8328,52.8579,52.816,52.8411,434506.0
2019-10-31 11:30:00,63.16,63.23,63.14,63.18,869658.0,52.8495,52.9081,52.8328,52.8662,869658.0
2019-10-31 12:00:00,63.17,63.18,63.08,63.17,543255.0,52.8579,52.8662,52.7825,52.8579,543255.0
2019-10-31 12:30:00,63.16,63.17,63.04,63.11,486146.0,52.8495,52.8579,52.7491,52.8076,486146.0
2019-10-31 13:00:00,63.11,63.14,63.1,63.13,248076.0,52.8076,52.8328,52.7993,52.8244,248076.0
2019-10-31 13:30:00,63.13,63.16,63.09,63.1,375185.0,52.8244,52.8495,52.7909,52.7993,375185.0
2019-10-31 14:00:00,63.1,63.1,63.05,63.07,268747.0,52.7993,52.7993,52.7574,52.7742,268747.0
2019-10-31 14:30:00,63.07,63.08,63.01,63.04,289534.0,52.7742,52.7825,52.724,52.7491,289534.0
2019-10-31 15:00:00,63.05,63.13,63.04,63.08,1146821.0,52.7574,52.8244,52.7491,52.7825,1146821.0
2019-10-31 15:30:00,63.09,63.27,63.08,63.27,2578840.0,52.7909,52.9415,52.7825,52.9415,2578840.0
2019-11-01 09:30:00,63.68,63.74,63.66,63.67,1321038.0,53.2846,53.3348,53.2679,53.2762,1321038.0
2019-11-01 10:00:00,63.69,63.83,63.65,63.76,519904.0,53.293,53.4101,53.2595,53.3515,519904.0
2019-11-01 10:30:00,63.77,63.78,63.73,63.77,730185.0,53.3599,53.3683,53.3264,53.3599,730185.0
2019-11-01 11:00:00,63.77,63.78,63.69,63.73,420546.0,53.3599,53.3683,53.293,53.3264,420546.0
2019-11-01 11:30:00,63.73,63.8,63.71,63.79,625568.0,53.3264,53.385,53.3097,53.3766,625568.0
2019-11-01 12:00:00,63.78,63.79,63.66,63.68,644792.0,53.3683,53.3766,53.2679,53.2846,644792.0
2019-11-01 12:30:00,63.69,63.75,63.67,63.72,247546.0,53.293,53.3432,53.2762,53.3181,247546.0
2019-11-01 13:00:00,63.72,63.76,63.71,63.75,155630.0,53.3181,53.3515,53.3097,53.3432,155630.0
2019-11-01 13:30:00,63.75,63.78,63.74,63.75,1177981.0,53.3432,53.3683,53.3348,53.3432,1177981.0
2019-11-01 14:00:00,63.76,63.79,63.74,63.76,280674.0,53.3515,53.3766,53.3348,53.3515,280674.0
2019-11-01 14:30:00,63.77,63.79,63.73,63.76,401852.0,53.3599,53.3766,53.3264,53.3515,401852.0
2019-11-01 15:00:00,63.76,63.77,63.73,63.76,540559.0,53.3515,53.3599,53.3264,53.3515,540559.0
2019-11-01 15:30:00,63.76,63.85,63.75,63.84,2000051.0,53.3515,53.4268,53.3432,53.4185,2000051.0
2019-11-04 09:30:00,64.27,64.31,64.17,64.2,453114.0,53.7783,53.8118,53.6946,53.7197,453114.0
2019-11-04 10:00:00,64.21,64.26,64.18,64.26,225400.0,53.7281,53.7699,53.703,53.7699,225400.0
2019-11-04 10:30:00,64.26,64.27,64.19,64.22,224311.0,53.7699,53.7783,53.7113,53.7364,224311.0
2019-11-04 11:00:00,64.22,64.26,64.14,64.14,324593.0,53.7364,53.7699,53.6695,53.6695,324593.0
2019-11-04 11:30:00,64.14,64.19,64.13,64.14,297905.0,53.6695,53.7113,53.6611,53.6695,297905.0
2019-11-04 12:00:00,64.15,64.18,64.12,64.15,195282.0,53.6779,53.703,53.6528,53.6779,195282.0
2019-11-04 12:30:00,64.14,64.17,64.13,64.16,340853.0,53.6695,53.6946,53.6611,53.6862,340853.0
2019-11-04 13:00:00,64.16,64.2,64.14,64.19,2176024.0,53.6862,53.7197,53.6695,53.7113,2176024.0
2019-11-04 13:30:00,64.18,64.19,64.13,64.14,387248.0,53.703,53.7113,53.6611,53.6695,387248.0
2019-11-04 14:00:00,64.14,64.14,64.08,64.1,813579.0,53.6695,53.6695,53.6193,53.636,813579.0
2019-11-04 14:30:00,64.11,64.11,64.08,64.09,447807.0,53.6444,53.6444,53.6193,53.6277,447807.0
2019-11-04 15:00:00,64.09,64.11,64.06,64.08,1643894.0,53.6277,53.6444,53.6026,53.6193,1643894.0
2019-11-04 15:30:00,64.09,64.19,64.07,64.19,1211821.0,53.6277,53.7113,53.6109,53.7113,1211821.0
2019-11-05 09:30:00,64.12,64.13,64.05,64.1,943309.0,53.6528,53.6611,53.5942,53.636,943309.0
2019-11-05 10:00:00,64.1,64.15,63.96,63.97,884749.0,53.636,53.6779,53.5189,53.5273,884749.0
2019-11-05 10:30:00,63.98,64.03,63.93,64.02,302920.0,53.5356,53.5775,53.4938,53.5691,302920.0
2019-11-05 11:00:00,64.02,64.07,64.01,64.05,969045.0,53.5691,53.6109,53.5607,53.5942,969045.0
2019-11-05 11:30:00,64.05,64.05,64.0,64.04,469848.0,53.5942,53.5942,53.5524,53.5858,469848.0
2019-11-05 12:00:00,64.03,64.06,64.0,64.01,133609.0,53.5775,53.6026,53.5524,53.5607,133609.0
2019-11-05 12:30:00,64.02,64.05,64.01,64.04,203423.0,53.5691,53.5942,53.5607,53.5858,203423.0
2019-11-05 13:00:00,64.03,64.1,64.03,64.08,3146140.0,53.5775,53.636,53.5775,53.6193,3146140.0
2019-11-05 13:30:00,64.07,64.1,64.04,64.08,772347.0,53.6109,53.636,53.5858,53.6193,772347.0
2019-11-05 14:00:00,64.08,64.11,64.07,64.08,510172.0,53.6193,53.6444,53.6109,53.6193,510172.0
2019-11-05 14:30:00,64.09,64.1,64.07,64.07,240098.0,53.6277,53.636,53.6109,53.6109,240098.0
2019-11-05 15:00:00,64.07,64.09,64.05,64.07,250704.0,53.6109,53.6277,53.5942,53.6109,250704.0
2019-11-05 15:30:00,64.07,64.11,64.06,64.08,3643165.0,53.6109,53.6444,53.6026,53.6193,3643165.0
2019-11-06 09:30:00,64.09,64.13,64.01,64.09,1764862.0,53.6277,53.6611,53.5607,53.6277,1764862.0
2019-11-06 10:00:00,64.09,64.14,64.08,64.08,660250.0,53.6277,53.6695,53.6193,53.6193,660250.0
2019-11-06 10:30:00,64.09,64.1,64.05,64.06,333178.0,53.6277,53.636,53.5942,53.6026,333178.0
2019-11-06 11:00:00,64.06,64.09,64.04,64.05,820948.0,53.6026,53.6277,53.5858,53.5942,820948.0
2019-11-06 11:30:00,64.05,64.17,63.95,64.0,2202530.0,53.5942,53.6946,53.5105,53.5524,2202530.0
2019-11-06 12:00:00,64.01,64.04,63.96,63.97,326945.0,53.5607,53.5858,53.5189,53.5273,326945.0
2019-11-06 12:30:00,63.96,63.98,63.93,63.95,389414.0,53.5189,53.5356,53.4938,53.5105,389414.0
2019-11-06 13:00:00,63.96,63.99,63.92,63.98,367939.0,53.5189,53.544,53.4854,53.5356,367939.0
2019-11-06 13:30:00,63.98,64.04,63.96,64.03,913920.0,53.5356,53.5858,53.5189,53.5775,913920.0
2019-11-06 14:00:00,64.03,64.04,64.0,64.02,312276.0,53.5775,53.5858,53.5524,53.5691,312276.0
2019-11-06 14:30:00,64.02,64.03,64.0,64.0,286440.0,53.5691,53.5775,53.5524,53.5524,286440.0
2019-11-06 15:00:00,64.0,64.04,63.99,64.03,371816.0,53.5524,53.5858,53.544,53.5775,371816.0
2019-11-06 15:30:00,64.03,64.06,64.01,64.03,638831.0,53.5775,53.6026,53.5607,53.5775,638831.0
2019-11-07 09:30:00,64.37,64.43,64.3,64.39,833843.0,53.862,53.9122,53.8034,53.8787,833843.0
2019-11-07 10:00:00,64.39,64.4,64.34,64.37,383493.0,53.8787,53.8871,53.8369,53.862,383493.0
2019-11-07 10:30:00,64.37,64.41,64.32,64.36,401873.0,53.862,53.8954,53.8201,53.8536,401873.0
2019-11-07 11:00:00,64.36,64.37,64.28,64.28,415178.0,53.8536,53.862,53.7867,53.7867,415178.0
2019-11-07 11:30:00,64.28,64.39,64.27,64.37,762234.0,53.7867,53.8787,53.7783,53.862,762234.0
2019-11-07 12:00:00,64.38,64.39,64.29,64.33,463554.0,53.8703,53.8787,53.795,53.8285,463554.0
2019-11-07 12:30:00,64.34,64.35,64.3,64.34,269924.0,53.8369,53.8452,53.8034,53.8369,269924.0
2019-11-07 13:00:00,64.34,64.35,64.31,64.34,240395.0,53.8369,53.8452,53.8118,53.8369,240395.0
2019-11-07 13:30:00,64.35,64.35,64.32,64.33,239712.0,53.8452,53.8452,53.8201,53.8285,239712.0
2019-11-07 14:00:00,64.32,64.38,64.32,64.37,392596.0,53.8201,53.8703,53.8201,53.862,392596.0
2019-11-07 14:30:00,64.37,64.37,64.25,64.28,845672.0,53.862,53.862,53.7615,53.7867,845672.0
2019-11-07 15:00:00,64.28,64.31,64.21,64.23,495213.0,53.7867,53.8118,53.7281,53.7448,495213.0
2019-11-07 15:30:00,64.24,64.26,64.19,64.25,979649.0,53.7532,53.7699,53.7113,53.7615,979649.0
2019-11-08 09:30:00,63.99,64.05,63.9,63.9,868439.0,53.544,53.5942,53.4687,53.4687,868439.0
2019-11-08 10:00:00,63.9,64.01,63.85,64.0,1188253.0,53.4687,53.5607,53.4268,53.5524,1188253.0
2019-11-08 10:30:00,64.0,64.03,63.98,64.0,242172.0,53.5524,53.5775,53.5356,53.5524,242172.0
2019-11-08 11:00:00,64.01,64.03,63.95,63.96,354566.0,53.5607,53.5775,53.5105,53.5189,354566.0
2019-11-08 11:30:00,63.96,64.06,63.95,64.04,403118.0,53.5189,53.6026,53.5105,53.5858,403118.0
2019-11-08 12:00:00,64.04,64.06,64.03,64.04,178681.0,53.5858,53.6026,53.5775,53.5858,178681.0
2019-11-08 12:30:00,64.05,64.06,64.03,64.05,219834.0,53.5942,53.6026,53.5775,53.5942,219834.0
2019-11-08 13:00:00,64.05,64.07,64.04,64.06,343562.0,53.5942,53.6109,53.5858,53.6026,343562.0
2019-11-08 13:30:00,64.06,64.07,64.03,64.03,254252.0,53.6026,53.6109,53.5775,53.5775,254252.0
2019-11-08 14:00:00,64.04,64.07,64.03,64.06,366332.0,53.5858,53.6109,53.5775,53.6026,366332.0
2019-11-08 14:30:00,64.05,64.06,64.04,64.06,236865.0,53.5942,53.6026,53.5858,53.6026,236865.0
2019-11-08 15:00:00,64.06,64.11,64.05,64.09,338179.0,53.6026,53.6444,53.5942,53.6277,338179.0
2019-11-08 15:30:00,64.09,64.16,64.09,64.16,782555.0,53.6277,53.6862,53.6277,53.6862,782555.0
2019-11-11 09:30:00,63.85,64.0,63.77,63.99,516929.0,53.4268,53.5524,53.3599,53.544,516929.0
2019-11-11 10:00:00,63.99,64.04,63.98,64.02,387279.0,53.544,53.5858,53.5356,53.5691,387279.0
2019-11-11 10:30:00,64.02,64.04,64.01,64.02,167492.0,53.5691,53.5858,53.5607,53.5691,167492.0
2019-11-11 11:00:00,64.03,64.06,64.01,64.03,396381.0,53.5775,53.6026,53.5607,53.5775,396381.0
2019-11-11 11:30:00,64.02,64.07,64.01,64.06,349282.0,53.5691,53.6109,53.5607,53.6026,349282.0
2019-11-11 12:00:00,64.07,64.08,64.05,64.08,127450.0,53.6109,53.6193,53.5942,53.6193,127450.0
2019-11-11 12:30:00,64.08,64.1,64.07,64.1,81897.0,53.6193,53.636,53.6109,53.636,81897.0
2019-11-11 13:00:00,64.09,64.11,64.08,64.1,167898.0,53.6277,53.6444,53.6193,53.636,167898.0
2019-11-11 13:30:00,64.11,64.13,64.1,64.13,196617.0,53.6444,53.6611,53.636,53.6611,196617.0
2019-11-11 14:00:00,64.13,64.13,64.11,64.12,159941.0,53.6611,53.6611,53.6444,53.6528,159941.0
2019-11-11 14:30:00,64.11,64.11,64.09,64.1,195664.0,53.6444,53.6444,53.6277,53.636,195664.0
2019-11-11 15:00:00,64.1,64.11,64.07,64.09,193575.0,53.636,53.6444,53.6109,53.6277,193575.0
2019-11-11 15:30:00,64.08,64.1,64.06,64.09,608973.0,53.6193,53.636,53.6026,53.6277,608973.0
2019-11-12 09:30:00,64.05,64.13,64.05,64.13,454284.0,53.5942,53.6611,53.5942,53.6611,454284.0
2019-11-12 10:00:00,64.13,64.16,64.11,64.16,294560.0,53.6611,53.6862,53.6444,53.6862,294560.0
2019-11-12 10:30:00,64.16,64.22,64.14,64.2,398317.0,53.6862,53.7364,53.6695,53.7197,398317.0
2019-11-12 11:00:00,64.2,64.23,64.17,64.19,2026543.0,53.7197,53.7448,53.6946,53.7113,2026543.0
2019-11-12 11:30:00,64.19,64.2,64.12,64.14,465913.0,53.7113,53.7197,53.6528,53.6695,465913.0
2019-11-12 12:00:00,64.14,64.16,64.11,64.12,1100865.0,53.6695,53.6862,53.6444,53.6528,1100865.0
2019-11-12 12:30:00,64.12,64.15,64.07,64.12,241105.0,53.6528,53.6779,53.6109,53.6528,241105.0
2019-11-12 13:00:00,64.11,64.16,64.11,64.13,177349.0,53.6444,53.6862,53.6444,53.6611,177349.0
2019-11-12 13:30:00,64.13,64.16,64.12,64.13,227680.0,53.6611,53.6862,53.6528,53.6611,227680.0
2019-11-12 14:00:00,64.12,64.13,64.05,64.07,349674.0,53.6528,53.6611,53.5942,53.6109,349674.0
2019-11-12 14:30:00,64.07,64.09,63.99,64.02,313769.0,53.6109,53.6277,53.544,53.5691,313769.0
2019-11-12 15:00:00,64.01,64.03,63.99,64.02,266560.0,53.5607,53.5775,53.544,53.5691,266560.0
2019-11-12 15:30:00,64.02,64.11,64.02,64.1,1793304.0,53.5691,53.6444,53.5691,53.636,1793304.0
2019-11-13 09:30:00,63.64,63.74,63.64,63.73,456458.0,53.2511,53.3348,53.2511,53.3264,456458.0
2019-11-13 10:00:00,63.74,63.79,63.72,63.77,231362.0,53.3348,53.3766,53.3181,53.3599,231362.0
2019-11-13 10:30:00,63.77,63.84,63.73,63.83,304485.0,53.3599,53.4185,53.3264,53.4101,304485.0
2019-11-13 11:00:00,63.83,63.84,63.77,63.82,235483.0,53.4101,53.4185,53.3599,53.4017,235483.0
2019-11-13 11:30:00,63.82,63.89,63.79,63.88,925778.0,53.4017,53.4603,53.3766,53.452,925778.0
2019-11-13 12:00:00,63.88,63.91,63.85,63.9,387273.0,53.452,53.4771,53.4268,53.4687,387273.0
2019-11-13 12:30:00,63.9,63.93,63.89,63.91,172422.0,53.4687,53.4938,53.4603,53.4771,172422.0
2019-11-13 13:00:00,63.9,63.92,63.88,63.89,344234.0,53.4687,53.4854,53.452,53.4603,344234.0
2019-11-13 13:30:00,63.89,63.92,63.75,63.82,654242.0,53.4603,53.4854,53.3432,53.4017,654242.0
2019-11-13 14:00:00,63.82,63.84,63.77,63.8,422323.0,53.4017,53.4185,53.3599,53.385,422323.0
2019-11-13 14:30:00,63.79,63.85,63.79,63.85,376937.0,53.3766,53.4268,53.3766,53.4268,376937.0
2019-11-13 15:00:00,63.85,63.9,63.84,63.89,377371.0,53.4268,53.4687,53.4185,53.4603,377371.0
2019-11-13 15:30:00,63.89,63.9,63.81,63.88,849983.0,53.4603,53.4687,53.3934,53.452,849983.0
2019-11-14 09:30:00,63.61,63.66,63.55,63.65,488089.0,53.226,53.2679,53.1758,53.2595,488089.0
2019-11-14 10:00:00,63.65,63.68,63.63,63.64,315573.0,53.2595,53.2846,53.2428,53.2511,315573.0
2019-11-14 10:30:00,63.64,63.64,63.54,63.55,436662.0,53.2511,53.2511,53.1675,53.1758,436662.0
2019-11-14 11:00:00,63.55,63.68,63.53,63.63,380823.0,53.1758,53.2846,53.1591,53.2428,380823.0
2019-11-14 11:30:00,63.64,63.65,63.51,63.57,595431.0,53.2511,53.2595,53.1424,53.1926,595431.0
2019-11-14 12:00:00,63.55,63.62,63.55,63.62,313392.0,53.1758,53.2344,53.1758,53.2344,313392.0
2019-11-14 12:30:00,63.62,63.67,63.61,63.66,340340.0,53.2344,53.2762,53.226,53.2679,340340.0
2019-11-14 13:00:00,63.66,63.68,63.65,63.67,247125.0,53.2679,53.2846,53.2595,53.2762,247125.0
2019-11-14 13:30:00,63.67,63.69,63.56,63.65,963427.0,53.2762,53.293,53.1842,53.2595,963427.0
2019-11-14 14:00:00,63.65,63.72,63.64,63.7,277063.0,53.2595,53.3181,53.2511,53.3013,277063.0
2019-11-14 14:30:00,63.7,63.72,63.69,63.7,1818990.0,53.3013,53.3181,53.293,53.3013,1818990.0
2019-11-14 15:00:00,63.71,63.72,63.69,63.72,434494.0,53.3097,53.3181,53.293,53.3181,434494.0
2019-11-14 15:30:00,63.72,63.76,63.71,63.75,1000269.0,53.3181,53.3515,53.3097,53.3432,1000269.0
2019-11-15 09:30:00,63.9,64.0,63.89,63.92,535407.0,53.4687,53.5524,53.4603,53.4854,535407.0
2019-11-15 10:00:00,63.93,64.03,63.91,64.02,512763.0,53.4938,53.5775,53.4771,53.5691,512763.0
2019-11-15 10:30:00,64.02,64.04,64.0,64.03,289782.0,53.5691,53.5858,53.5524,53.5775,289782.0
2019-11-15 11:00:00,64.03,64.08,64.03,64.07,367303.0,53.5775,53.6193,53.5775,53.6109,367303.0
2019-11-15 11:30:00,64.07,64.1,64.05,64.08,424532.0,53.6109,53.636,53.5942,53.6193,424532.0
2019-11-15 12:00:00,64.07,64.1,64.06,64.08,924313.0,53.6109,53.636,53.6026,53.6193,924313.0
2019-11-15 12:30:00,64.08,64.12,64.06,64.1,437445.0,53.6193,53.6528,53.6026,53.636,437445.0
2019-11-15 13:00:00,64.11,64.11,64.09,64.09,257157.0,53.6444,53.6444,53.6277,53.6277,257157.0
2019-11-15 13:30:00,64.09,64.1,64.07,64.08,341987.0,53.6277,53.636,53.6109,53.6193,341987.0
2019-11-15 14:00:00,64.08,64.1,64.06,64.08,506658.0,53.6193,53.636,53.6026,53.6193,506658.0
2019-11-15 14:30:00,64.08,64.1,64.07,64.09,508086.0,53.6193,53.636,53.6109,53.6277,508086.0
2019-11-15 15:00:00,64.09,64.1,64.06,64.07,557752.0,53.6277,53.636,53.6026,53.6109,557752.0
2019-11-15 15:30:00,64.06,64.14,64.06,64.14,1450711.0,53.6026,53.6695,53.6026,53.6695,1450711.0
2019-11-18 09:30:00,64.07,64.09,63.98,64.05,392554.0,53.6109,53.6277,53.5356,53.5942,392554.0
2019-11-18 10:00:00,64.04,64.09,63.96,63.98,6985567.0,53.5858,53.6277,53.5189,53.5356,6985567.0
2019-11-18 10:30:00,63.98,64.12,63.97,64.11,703877.0,53.5356,53.6528,53.5273,53.6444,703877.0
2019-11-18 11:00:00,64.11,64.2,64.09,64.2,773569.0,53.6444,53.7197,53.6277,53.7197,773569.0
2019-11-18 11:30:00,64.2,64.24,64.18,64.21,603825.0,53.7197,53.7532,53.703,53.7281,603825.0
2019-11-18 12:00:00,64.21,64.25,64.2,64.23,946621.0,53.7281,53.7615,53.7197,53.7448,946621.0
2019-11-18 12:30:00,64.22,64.26,64.22,64.26,322897.0,53.7364,53.7699,53.7364,53.7699,322897.0
2019-11-18 13:00:00,64.25,64.26,64.24,64.24,379442.0,53.7615,53.7699,53.7532,53.7532,379442.0
2019-11-18 13:30:00,64.25,64.29,64.24,64.26,354487.0,53.7615,53.795,53.7532,53.7699,354487.0
2019-11-18 14:00:00,64.27,64.27,64.23,64.24,638861.0,53.7783,53.7783,53.7448,53.7532,638861.0
2019-11-18 14:30:00,64.24,64.26,64.24,64.25,621844.0,53.7532,53.7699,53.7532,53.7615,621844.0
2019-11-18 15:00:00,64.25,64.25,64.21,64.23,245624.0,53.7615,53.7615,53.7281,53.7448,245624.0
2019-11-18 15:30:00,64.23,64.23,64.19,64.21,1045770.0,53.7448,53.7448,53.7113,53.7281,1045770.0
2019-11-19 09:30:00,64.45,64.45,64.29,64.3,485934.0,53.9289,53.9289,53.795,53.8034,485934.0
2019-11-19 10:00:00,64.3,64.31,64.2,64.25,213732.0,53.8034,53.8118,53.7197,53.7615,213732.0
2019-11-19 10:30:00,64.25,64.26,64.06,64.07,383905.0,53.7615,53.7699,53.6026,53.6109,383905.0
2019-11-19 11:00:00,64.07,64.15,64.05,64.14,536313.0,53.6109,53.6779,53.5942,53.6695,536313.0
2019-11-19 11:30:00,64.14,64.26,64.14,64.17,473365.0,53.6695,53.7699,53.6695,53.6946,473365.0
2019-11-19 12:00:00,64.17,64.2,64.12,64.18,286215.0,53.6946,53.7197,53.6528,53.703,286215.0
2019-11-19 12:30:00,64.18,64.18,64.12,64.17,201298.0,53.703,53.703,53.6528,53.6946,201298.0
2019-11-19 13:00:00,64.16,64.19,64.13,64.17,200985.0,53.6862,53.7113,53.6611,53.6946,200985.0
2019-11-19 13:30:00,64.17,64.19,64.15,64.18,234451.0,53.6946,53.7113,53.6779,53.703,234451.0
2019-11-19 14:00:00,64.18,64.21,64.17,64.19,321420.0,53.703,53.7281,53.6946,53.7113,321420.0
2019-11-19 14:30:00,64.19,64.2,64.14,64.16,413450.0,53.7113,53.7197,53.6695,53.6862,413450.0
2019-11-19 15:00:00,64.15,64.19,64.14,64.17,375819.0,53.6779,53.7113,53.6695,53.6946,375819.0
2019-11-19 15:30:00,64.17,64.19,64.15,64.17,2065327.0,53.6946,53.7113,53.6779,53.6946,2065327.0
2019-11-20 09:30:00,63.84,63.9,63.82,63.89,411416.0,53.4185,53.4687,53.4017,53.4603,411416.0
2019-11-20 10:00:00,63.9,63.94,63.84,63.9,263991.0,53.4687,53.5022,53.4185,53.4687,263991.0
2019-11-20 10:30:00,63.9,63.96,63.9,63.92,409931.0,53.4687,53.5189,53.4687,53.4854,409931.0
2019-11-20 11:00:00,63.92,63.95,63.89,63.9,346297.0,53.4854,53.5105,53.4603,53.4687,346297.0
2019-11-20 11:30:00,63.9,63.91,63.84,63.88,382228.0,53.4687,53.4771,53.4185,53.452,382228.0
2019-11-20 12:00:00,63.87,63.91,63.85,63.9,125117.0,53.4436,53.4771,53.4268,53.4687,125117.0
2019-11-20 12:30:00,63.89,63.9,63.64,63.71,780384.0,53.4603,53.4687,53.2511,53.3097,780384.0
2019-11-20 13:00:00,63.71,63.72,63.57,63.6,566936.0,53.3097,53.3181,53.1926,53.2177,566936.0
2019-11-20 13:30:00,63.61,63.7,63.57,63.67,681806.0,53.226,53.3013,53.1926,53.2762,681806.0
2019-11-20 14:00:00,63.68,63.74,63.64,63.74,403203.0,53.2846,53.3348,53.2511,53.3348,403203.0
2019-11-20 14:30:00,63.74,63.78,63.72,63.74,362202.0,53.3348,53.3683,53.3181,53.3348,362202.0
2019-11-20 15:00:00,63.74,63.79,63.74,63.74,262078.0,53.3348,53.3766,53.3348,53.3348,262078.0
2019-11-20 15:30:00,63.74,63.79,63.72,63.76,605239.0,53.3348,53.3766,53.3181,53.3515,605239.0
2019-11-21 09:30:00,63.77,63.77,63.67,63.7,428352.0,53.3599,53.3599,53.2762,53.3013,428352.0
2019-11-21 10:00:00,63.7,63.72,63.52,63.53,252946.0,53.3013,53.3181,53.1507,53.1591,252946.0
2019-11-21 10:30:00,63.53,63.67,63.51,63.66,274933.0,53.1591,53.2762,53.1424,53.2679,274933.0
2019-11-21 11:00:00,63.67,63.72,63.64,63.65,475046.0,53.2762,53.3181,53.2511,53.2595,475046.0
2019-11-21 11:30:00,63.66,63.7,63.62,63.64,1070591.0,53.2679,53.3013,53.2344,53.2511,1070591.0
2019-11-21 12:00:00,63.64,63.7,63.63,63.68,255868.0,53.2511,53.3013,53.2428,53.2846,255868.0
2019-11-21 12:30:00,63.67,63.72,63.66,63.7,113258.0,53.2762,53.3181,53.2679,53.3013,113258.0
2019-11-21 13:00:00,63.7,63.72,63.69,63.71,151785.0,53.3013,53.3181,53.293,53.3097,151785.0
2019-11-21 13:30:00,63.71,63.71,63.67,63.68,218853.0,53.3097,53.3097,53.2762,53.2846,218853.0
2019-11-21 14:00:00,63.68,63.75,63.62,63.74,263047.0,53.2846,53.3432,53.2344,53.3348,263047.0
2019-11-21 14:30:00,63.73,63.76,63.73,63.73,453725.0,53.3264,53.3515,53.3264,53.3264,453725.0
2019-11-21 15:00:00,63.74,63.74,63.7,63.71,551781.0,53.3348,53.3348,53.3013,53.3097,551781.0
2019-11-21 15:30:00,63.71,63.72,63.65,63.69,1702615.0,53.3097,53.3181,53.2595,53.293,1702615.0
2019-11-22 09:30:00,63.95,63.96,63.86,63.91,311484.0,53.5105,53.5189,53.4352,53.4771,311484.0
2019-11-22 10:00:00,63.9,63.91,63.82,63.82,330611.0,53.4687,53.4771,53.4017,53.4017,330611.0
2019-11-22 10:30:00,63.82,63.84,63.77,63.79,386902.0,53.4017,53.4185,53.3599,53.3766,386902.0
2019-11-22 11:00:00,63.78,63.8,63.7,63.7,220334.0,53.3683,53.385,53.3013,53.3013,220334.0
2019-11-22 11:30:00,63.7,63.78,63.69,63.76,365156.0,53.3013,53.3683,53.293,53.3515,365156.0
2019-11-22 12:00:00,63.76,63.8,63.75,63.79,252731.0,53.3515,53.385,53.3432,53.3766,252731.0
2019-11-22 12:30:00,63.79,63.79,63.76,63.78,184734.0,53.3766,53.3766,53.3515,53.3683,184734.0
2019-11-22 13:00:00,63.78,63.8,63.77,63.8,340180.0,53.3683,53.385,53.3599,53.385,340180.0
2019-11-22 13:30:00,63.8,63.8,63.77,63.8,424924.0,53.385,53.385,53.3599,53.385,424924.0
2019-11-22 14:00:00,63.8,63.81,63.78,63.8,475271.0,53.385,53.3934,53.3683,53.385,475271.0
2019-11-22 14:30:00,63.79,63.82,63.79,63.8,550744.0,53.3766,53.4017,53.3766,53.385,550744.0
2019-11-22 15:00:00,63.81,63.82,63.79,63.8,304992.0,53.3934,53.4017,53.3766,53.385,304992.0
2019-11-22 15:30:00,63.8,63.85,63.78,63.84,1253845.0,53.385,53.4268,53.3683,53.4185,1253845.0
2019-11-25 09:30:00,64.1,64.25,64.1,64.23,376306.0,53.636,53.7615,53.636,53.7448,376306.0
2019-11-25 10:00:00,64.23,64.28,64.23,64.27,298887.0,53.7448,53.7867,53.7448,53.7783,298887.0
2019-11-25 10:30:00,64.27,64.28,64.23,64.23,296111.0,53.7783,53.7867,53.7448,53.7448,296111.0
2019-11-25 11:00:00,64.24,64.26,64.22,64.25,507950.0,53.7532,53.7699,53.7364,53.7615,507950.0
2019-11-25 11:30:00,64.26,64.26,64.21,64.23,815411.0,53.7699,53.7699,53.7281,53.7448,815411.0
2019-11-25 12:00:00,64.23,64.24,64.21,64.23,248575.0,53.7448,53.7532,53.7281,53.7448,248575.0
2019-11-25 12:30:00,64.22,64.24,64.22,64.23,311885.0,53.7364,53.7532,53.7364,53.7448,311885.0
2019-11-25 13:00:00,64.23,64.26,64.23,64.25,308130.0,53.7448,53.7699,53.7448,53.7615,308130.0
2019-11-25 13:30:00,64.25,64.27,64.24,64.27,866209.0,53.7615,53.7783,53.7532,53.7783,866209.0
2019-11-25 14:00:00,64.27,64.28,64.26,64.28,323755.0,53.7783,53.7867,53.7699,53.7867,323755.0
2019-11-25 14:30:00,64.27,64.29,64.27,64.29,689450.0,53.7783,53.795,53.7783,53.795,689450.0
2019-11-25 15:00:00,64.28,64.31,64.28,64.31,1025486.0,53.7867,53.8118,53.7867,53.8118,1025486.0
2019-11-25 15:30:00,64.31,64.35,64.29,64.34,2235615.0,53.8118,53.8452,53.795,53.8369,2235615.0
2019-11-26 09:30:00,64.26,64.28,64.21,64.27,962591.0,53.7699,53.7867,53.7281,53.7783,962591.0
2019-11-26 10:00:00,64.28,64.32,64.25,64.3,495596.0,53.7867,53.8201,53.7615,53.8034,495596.0
2019-11-26 10:30:00,64.3,64.33,64.28,64.29,601729.0,53.8034,53.8285,53.7867,53.795,601729.0
2019-11-26 11:00:00,64.29,64.34,64.28,64.3,588299.0,53.795,53.8369,53.7867,53.8034,588299.0
2019-11-26 11:30:00,64.3,64.32,64.25,64.3,946365.0,53.8034,53.8201,53.7615,53.8034,946365.0
2019-11-26 12:00:00,64.29,64.35,64.28,64.35,277481.0,53.795,53.8452,53.7867,53.8452,277481.0
2019-11-26 12:30:00,64.35,64.36,64.34,64.36,164410.0,53.8452,53.8536,53.8369,53.8536,164410.0
2019-11-26 13:00:00,64.35,64.36,64.3,64.31,259272.0,53.8452,53.8536,53.8034,53.8118,259272.0
2019-11-26 13:30:00,64.31,64.31,64.27,64.29,290106.0,53.8118,53.8118,53.7783,53.795,290106.0
2019-11-26 14:00:00,64.29,64.31,64.28,64.31,163814.0,53.795,53.8118,53.7867,53.8118,163814.0
2019-11-26 14:30:00,64.31,64.33,64.3,64.32,340777.0,53.8118,53.8285,53.8034,53.8201,340777.0
2019-11-26 15:00:00,64.32,64.33,64.29,64.31,695604.0,53.8201,53.8285,53.795,53.8118,695604.0
2019-11-26 15:30:00,64.31,64.39,64.3,64.34,1746806.0,53.8118,53.8787,53.8034,53.8369,1746806.0
2019-11-27 09:30:00,64.46,64.46,64.42,64.45,293891.0,53.9373,53.9373,53.9038,53.9289,293891.0
2019-11-27 10:00:00,64.46,64.47,64.42,64.47,272676.0,53.9373,53.9456,53.9038,53.9456,272676.0
2019-11-27 10:30:00,64.47,64.5,64.44,64.45,140766.0,53.9456,53.9707,53.9205,53.9289,140766.0
2019-11-27 11:00:00,64.45,64.47,64.41,64.44,219776.0,53.9289,53.9456,53.8954,53.9205,219776.0
2019-11-27 11:30:00,64.43,64.5,64.42,64.48,162323.0,53.9122,53.9707,53.9038,53.954,162323.0
2019-11-27 12:00:00,64.48,64.5,64.46,64.47,125085.0,53.954,53.9707,53.9373,53.9456,125085.0
2019-11-27 12:30:00,64.48,64.48,64.45,64.45,429863.0,53.954,53.954,53.9289,53.9289,429863.0
2019-11-27 13:00:00,64.45,64.52,64.45,64.52,195448.0,53.9289,53.9875,53.9289,53.9875,195448.0
2019-11-27 13:30:00,64.52,64.55,64.51,64.51,259878.0,53.9875,54.0126,53.9791,53.9791,259878.0
2019-11-27 14:00:00,64.51,64.55,64.51,64.53,140233.0,53.9791,54.0126,53.9791,53.9958,140233.0
2019-11-27 14:30:00,64.53,64.56,64.52,64.55,360063.0,53.9958,54.0209,53.9875,54.0126,360063.0
2019-11-27 15:00:00,64.55,64.56,64.51,64.53,1312994.0,54.0126,54.0209,53.9791,53.9958,1312994.0
2019-11-27 15:30:00,64.53,64.56,64.51,64.55,1247833.0,53.9958,54.0209,53.9791,54.0126,1247833.0
2019-11-29 09:30:00,64.17,64.17,64.08,64.16,779513.0,53.6946,53.6946,53.6193,53.6862,779513.0
2019-11-29 10:00:00,64.16,64.21,64.15,64.21,226649.0,53.6862,53.7281,53.6779,53.7281,226649.0
2019-11-29 10:30:00,64.2,64.24,64.19,64.22,481990.0,53.7197,53.7532,53.7113,53.7364,481990.0
2019-11-29 11:00:00,64.22,64.22,64.13,64.16,348433.0,53.7364,53.7364,53.6611,53.6862,348433.0
2019-11-29 11:30:00,64.15,64.18,64.09,64.13,535780.0,53.6779,53.703,53.6277,53.6611,535780.0
2019-11-29 12:00:00,64.12,64.13,64.08,64.09,358959.0,53.6528,53.6611,53.6193,53.6277,358959.0
2019-11-29 12:30:00,64.09,64.1,64.04,64.06,1484355.0,53.6277,53.636,53.5858,53.6026,1484355.0
2019-12-02 09:30:00,63.99,64.03,63.8,63.8,1229229.0,53.544,53.5775,53.385,53.385,1229229.0
2019-12-02 10:00:00,63.8,63.82,63.66,63.72,1134040.0,53.385,53.4017,53.2679,53.3181,1134040.0
2019-12-02 10:30:00,63.72,63.72,63.55,63.59,912174.0,53.3181,53.3181,53.1758,53.2093,912174.0
2019-12-02 11:00:00,63.58,63.61,63.49,63.59,489486.0,53.2009,53.226,53.1256,53.2093,489486.0
2019-12-02 11:30:00,63.58,63.6,63.5,63.6,414893.0,53.2009,53.2177,53.134,53.2177,414893.0
2019-12-02 12:00:00,63.61,63.65,63.5,63.59,1869533.0,53.226,53.2595,53.134,53.2093,1869533.0
2019-12-02 12:30:00,63.59,63.62,63.57,63.59,465654.0,53.2093,53.2344,53.1926,53.2093,465654.0
2019-12-02 13:00:00,63.59,63.66,63.58,63.66,503678.0,53.2093,53.2679,53.2009,53.2679,503678.0
2019-12-02 13:30:00,63.65,63.68,63.63,63.68,297704.0,53.2595,53.2846,53.2428,53.2846,297704.0
2019-12-02 14:00:00,63.68,63.73,63.66,63.72,427115.0,53.2846,53.3264,53.2679,53.3181,427115.0
2019-12-02 14:30:00,63.72,63.74,63.7,63.73,558395.0,53.3181,53.3348,53.3013,53.3264,558395.0
2019-12-02 15:00:00,63.73,63.73,63.67,63.68,200221.0,53.3264,53.3264,53.2762,53.2846,200221.0
2019-12-02 15:30:00,63.68,63.77,63.67,63.76,1077816.0,53.2846,53.3599,53.2762,53.3515,1077816.0
2019-12-03 09:30:00,63.19,63.27,63.0,63.23,1517387.0,52.8746,52.9415,52.7156,52.9081,1517387.0
2019-12-03 10:00:00,63.22,63.32,63.13,63.19,1970642.0,52.8997,52.9834,52.8244,52.8746,1970642.0
2019-12-03 10:30:00,63.18,63.29,63.15,63.22,915782.0,52.8662,52.9583,52.8411,52.8997,915782.0
2019-12-03 11:00:00,63.22,63.31,63.17,63.28,251441.0,52.8997,52.975,52.8579,52.9499,251441.0
2019-12-03 11:30:00,63.29,63.37,63.25,63.35,462287.0,52.9583,53.0252,52.9248,53.0085,462287.0
2019-12-03 12:00:00,63.35,63.4,63.32,63.39,337647.0,53.0085,53.0503,52.9834,53.0419,337647.0
2019-12-03 12:30:00,63.38,63.42,63.38,63.42,1191297.0,53.0336,53.067,53.0336,53.067,1191297.0
2019-12-03 13:00:00,63.42,63.46,63.41,63.45,304229.0,53.067,53.1005,53.0587,53.0921,304229.0
2019-12-03 13:30:00,63.46,63.51,63.45,63.47,285370.0,53.1005,53.1424,53.0921,53.1089,285370.0
2019-12-03 14:00:00,63.47,63.49,63.41,63.43,359029.0,53.1089,53.1256,53.0587,53.0754,359029.0
2019-12-03 14:30:00,63.43,63.47,63.41,63.46,469164.0,53.0754,53.1089,53.0587,53.1005,469164.0
2019-12-03 15:00:00,63.46,63.57,63.43,63.57,631607.0,53.1005,53.1926,53.0754,53.1926,631607.0
2019-12-03 15:30:00,63.58,63.59,63.52,63.55,2608007.0,53.2009,53.2093,53.1507,53.1758,2608007.0
2019-12-04 09:30:00,63.96,64.11,63.91,64.09,405143.0,53.5189,53.6444,53.4771,53.6277,405143.0
2019-12-04 10:00:00,64.09,64.14,64.02,64.03,580157.0,53.6277,53.6695,53.5691,53.5775,580157.0
2019-12-04 10:30:00,64.03,64.07,64.0,64.06,243632.0,53.5775,53.6109,53.5524,53.6026,243632.0
2019-12-04 11:00:00,64.06,64.07,64.01,64.03,517486.0,53.6026,53.6109,53.5607,53.5775,517486.0
2019-12-04 11:30:00,64.03,64.11,64.03,64.05,408555.0,53.5775,53.6444,53.5775,53.5942,408555.0
2019-12-04 12:00:00,64.04,64.07,64.01,64.05,169182.0,53.5858,53.6109,53.5607,53.5942,169182.0
2019-12-04 12:30:00,64.05,64.11,64.04,64.09,253138.0,53.5942,53.6444,53.5858,53.6277,253138.0
2019-12-04 13:00:00,64.1,64.1,64.05,64.09,330514.0,53.636,53.636,53.5942,53.6277,330514.0
2019-12-04 13:30:00,64.08,64.09,64.05,64.06,190468.0,53.6193,53.6277,53.5942,53.6026,190468.0
2019-12-04 14:00:00,64.06,64.12,64.06,64.11,2464389.0,53.6026,53.6528,53.6026,53.6444,2464389.0
2019-12-04 14:30:00,64.12,64.13,64.1,64.13,216525.0,53.6528,53.6611,53.636,53.6611,216525.0
2019-12-04 15:00:00,64.13,64.13,64.1,64.12,414894.0,53.6611,53.6611,53.636,53.6528,414894.0
2019-12-04 15:30:00,64.12,64.17,64.1,64.16,1169331.0,53.6528,53.6946,53.636,53.6862,1169331.0
2019-12-05 09:30:00,64.22,64.22,64.07,64.08,939729.0,53.7364,53.7364,53.6109,53.6193,939729.0
2019-12-05 10:00:00,64.08,64.1,63.97,64.02,350492.0,53.6193,53.636,53.5273,53.5691,350492.0
2019-12-05 10:30:00,64.02,64.06,63.99,64.03,403466.0,53.5691,53.6026,53.544,53.5775,403466.0
2019-12-05 11:00:00,64.03,64.09,64.01,64.09,400335.0,53.5775,53.6277,53.5607,53.6277,400335.0
2019-12-05 11:30:00,64.09,64.09,63.98,64.03,568195.0,53.6277,53.6277,53.5356,53.5775,568195.0
2019-12-05 12:00:00,64.04,64.07,64.0,64.03,118584.0,53.5858,53.6109,53.5524,53.5775,118584.0
2019-12-05 12:30:00,64.03,64.04,63.98,64.03,358872.0,53.5775,53.5858,53.5356,53.5775,358872.0
2019-12-05 13:00:00,64.03,64.06,64.02,64.05,236452.0,53.5775,53.6026,53.5691,53.5942,236452.0
2019-12-05 13:30:00,64.05,64.1,64.03,64.09,257415.0,53.5942,53.636,53.5775,53.6277,257415.0
2019-12-05 14:00:00,64.09,64.12,64.07,64.12,276602.0,53.6277,53.6528,53.6109,53.6528,276602.0
2019-12-05 14:30:00,64.12,64.14,63.96,64.08,924853.0,53.6528,53.6695,53.5189,53.6193,924853.0
2019-12-05 15:00:00,64.08,64.14,64.06,64.14,610681.0,53.6193,53.6695,53.6026,53.6695,610681.0
2019-12-05 15:30:00,64.13,64.14,64.05,64.08,1546371.0,53.6611,53.6695,53.5942,53.6193,1546371.0
2019-12-06 09:30:00,64.57,64.62,64.54,64.55,386987.0,54.0293,54.0711,54.0042,54.0126,386987.0
2019-12-06 10:00:00,64.56,64.59,64.51,64.57,558961.0,54.0209,54.046,53.9791,54.0293,558961.0
2019-12-06 10:30:00,64.57,64.6,64.54,64.56,225736.0,54.0293,54.0544,54.0042,54.0209,225736.0
2019-12-06 11:00:00,64.56,64.6,64.52,64.59,228971.0,54.0209,54.0544,53.9875,54.046,228971.0
2019-12-06 11:30:00,64.59,64.63,64.58,64.6,282130.0,54.046,54.0795,54.0377,54.0544,282130.0
2019-12-06 12:00:00,64.6,64.64,64.58,64.63,157444.0,54.0544,54.0879,54.0377,54.0795,157444.0
2019-12-06 12:30:00,64.63,64.66,64.62,64.65,172450.0,54.0795,54.1046,54.0711,54.0963,172450.0
2019-12-06 13:00:00,64.65,64.67,64.64,64.66,238907.0,54.0963,54.113,54.0879,54.1046,238907.0
2019-12-06 13:30:00,64.66,64.67,64.63,64.65,238977.0,54.1046,54.113,54.0795,54.0963,238977.0
2019-12-06 14:00:00,64.64,64.65,64.61,64.63,322265.0,54.0879,54.0963,54.0628,54.0795,322265.0
2019-12-06 14:30:00,64.64,64.64,64.61,64.63,197249.0,54.0879,54.0879,54.0628,54.0795,197249.0
2019-12-06 15:00:00,64.62,64.63,64.6,64.63,560918.0,54.0711,54.0795,54.0544,54.0795,560918.0
2019-12-06 15:30:00,64.63,64.66,64.61,64.64,1089934.0,54.0795,54.1046,54.0628,54.0879,1089934.0
2019-12-09 09:30:00,64.54,64.63,64.52,64.6,326866.0,54.0042,54.0795,53.9875,54.0544,326866.0
2019-12-09 10:00:00,64.61,64.62,64.58,64.59,441728.0,54.0628,54.0711,54.0377,54.046,441728.0
2019-12-09 10:30:00,64.59,64.6,64.53,64.54,593850.0,54.046,54.0544,53.9958,54.0042,593850.0
2019-12-09 11:00:00,64.55,64.55,64.46,64.48,198877.0,54.0126,54.0126,53.9373,53.954,198877.0
2019-12-09 11:30:00,64.48,64.49,64.43,64.44,502249.0,53.954,53.9624,53.9122,53.9205,502249.0
2019-12-09 12:00:00,64.45,64.47,64.41,64.42,151942.0,53.9289,53.9456,53.8954,53.9038,151942.0
2019-12-09 12:30:00,64.42,64.44,64.39,64.41,248819.0,53.9038,53.9205,53.8787,53.8954,248819.0
2019-12-09 13:00:00,64.41,64.42,64.39,64.39,137299.0,53.8954,53.9038,53.8787,53.8787,137299.0
2019-12-09 13:30:00,64.4,64.43,64.39,64.42,557753.0,53.8871,53.9122,53.8787,53.9038,557753.0
2019-12-09 14:00:00,64.41,64.42,64.36,64.38,918307.0,53.8954,53.9038,53.8536,53.8703,918307.0
2019-12-09 14:30:00,64.37,64.41,64.37,64.4,303910.0,53.862,53.8954,53.862,53.8871,303910.0
2019-12-09 15:00:00,64.41,64.42,64.38,64.41,640436.0,53.8954,53.9038,53.8703,53.8954,640436.0
2019-12-09 15:30:00,64.4,64.41,64.32,64.33,645600.0,53.8871,53.8954,53.8201,53.8285,645600.0
2019-12-10 09:30:00,64.29,64.3,64.15,64.23,556325.0,53.795,53.8034,53.6779,53.7448,556325.0
2019-12-10 10:00:00,64.23,64.38,64.22,64.37,324290.0,53.7448,53.8703,53.7364,53.862,324290.0
2019-12-10 10:30:00,64.38,64.42,64.33,64.41,289808.0,53.8703,53.9038,53.8285,53.8954,289808.0
2019-12-10 11:00:00,64.42,64.47,64.26,64.42,551136.0,53.9038,53.9456,53.7699,53.9038,551136.0
2019-12-10 11:30:00,64.42,64.46,64.41,64.42,695215.0,53.9038,53.9373,53.8954,53.9038,695215.0
2019-12-10 12:00:00,64.42,64.44,64.38,64.38,163301.0,53.9038,53.9205,53.8703,53.8703,163301.0
2019-12-10 12:30:00,64.38,64.4,64.36,64.4,108264.0,53.8703,53.8871,53.8536,53.8871,108264.0
2019-12-10 13:00:00,64.39,64.42,64.38,64.41,118103.0,53.8787,53.9038,53.8703,53.8954,118103.0
2019-12-10 13:30:00,64.41,64.43,64.4,64.41,211810.0,53.8954,53.9122,53.8871,53.8954,211810.0
2019-12-10 14:00:00,64.41,64.47,64.4,64.44,372470.0,53.8954,53.9456,53.8871,53.9205,372470.0
2019-12-10 14:30:00,64.45,64.47,64.42,64.44,355298.0,53.9289,53.9456,53.9038,53.9205,355298.0
2019-12-10 15:00:00,64.44,64.45,64.38,64.39,406064.0,53.9205,53.9289,53.8703,53.8787,406064.0
2019-12-10 15:30:00,64.39,64.4,64.32,64.37,1382941.0,53.8787,53.8871,53.8201,53.862,1382941.0
2019-12-11 09:30:00,64.34,64.51,64.33,64.51,837183.0,53.8369,53.9791,53.8285,53.9791,837183.0
2019-12-11 10:00:00,64.52,64.53,64.46,64.49,335570.0,53.9875,53.9958,53.9373,53.9624,335570.0
2019-12-11 10:30:00,64.49,64.52,64.47,64.48,453370.0,53.9624,53.9875,53.9456,53.954,453370.0
2019-12-11 11:00:00,64.48,64.55,64.44,64.54,355266.0,53.954,54.0126,53.9205,54.0042,355266.0
2019-12-11 11:30:00,64.54,64.55,64.46,64.47,209268.0,54.0042,54.0126,53.9373,53.9456,209268.0
2019-12-11 12:00:00,64.46,64.5,64.46,64.5,180697.0,53.9373,53.9707,53.9373,53.9707,180697.0
2019-12-11 12:30:00,64.5,64.53,64.48,64.51,274273.0,53.9707,53.9958,53.954,53.9791,274273.0
2019-12-11 13:00:00,64.51,64.52,64.49,64.51,211529.0,53.9791,53.9875,53.9624,53.9791,211529.0
2019-12-11 13:30:00,64.52,64.54,64.49,64.53,277050.0,53.9875,54.0042,53.9624,53.9958,277050.0
2019-12-11 14:00:00,64.51,64.62,64.48,64.6,545623.0,53.9791,54.0711,53.954,54.0544,545623.0
2019-12-11 14:30:00,64.6,64.72,64.57,64.71,420863.0,54.0544,54.1548,54.0293,54.1465,420863.0
2019-12-11 15:00:00,64.71,64.73,64.66,64.66,694231.0,54.1465,54.1632,54.1046,54.1046,694231.0
2019-12-11 15:30:00,64.67,64.69,64.64,64.65,1411840.0,54.113,54.1297,54.0879,54.0963,1411840.0
2019-12-12 09:30:00,64.63,64.89,64.54,64.88,959660.0,54.0795,54.2971,54.0042,54.2887,959660.0
2019-12-12 10:00:00,64.88,65.12,64.88,65.08,1003997.0,54.2887,54.4895,54.2887,54.4561,1003997.0
2019-12-12 10:30:00,65.09,65.09,64.92,64.97,342318.0,54.4644,54.4644,54.3222,54.364,342318.0
2019-12-12 11:00:00,64.97,65.01,64.88,64.89,421005.0,54.364,54.3975,54.2887,54.2971,421005.0
2019-12-12 11:30:00,64.89,64.91,64.71,64.8,409915.0,54.2971,54.3138,54.1465,54.2218,409915.0
2019-12-12 12:00:00,64.8,64.8,64.65,64.69,321922.0,54.2218,54.2218,54.0963,54.1297,321922.0
2019-12-12 12:30:00,64.69,64.82,64.68,64.74,253934.0,54.1297,54.2385,54.1214,54.1716,253934.0
2019-12-12 13:00:00,64.75,64.79,64.74,64.77,332309.0,54.1799,54.2134,54.1716,54.1967,332309.0
2019-12-12 13:30:00,64.77,64.77,64.71,64.76,346708.0,54.1967,54.1967,54.1465,54.1883,346708.0
2019-12-12 14:00:00,64.76,64.77,64.68,64.72,498335.0,54.1883,54.1967,54.1214,54.1548,498335.0
2019-12-12 14:30:00,64.72,64.95,64.71,64.89,831124.0,54.1548,54.3473,54.1465,54.2971,831124.0
2019-12-12 15:00:00,64.89,65.02,64.87,65.01,515272.0,54.2971,54.4059,54.2803,54.3975,515272.0
2019-12-12 15:30:00,65.01,65.12,64.99,65.08,1251896.0,54.3975,54.4895,54.3807,54.4561,1251896.0
2019-12-13 09:30:00,65.45,65.54,65.35,65.48,825216.0,54.7657,54.841,54.682,54.7908,825216.0
2019-12-13 10:00:00,65.49,65.83,65.45,65.53,2159239.0,54.7991,55.0836,54.7657,54.8326,2159239.0
2019-12-13 10:30:00,65.53,65.54,65.33,65.4,1164505.0,54.8326,54.841,54.6652,54.7238,1164505.0
2019-12-13 11:00:00,65.4,65.48,65.3,65.34,564069.0,54.7238,54.7908,54.6401,54.6736,564069.0
2019-12-13 11:30:00,65.33,65.47,65.32,65.46,892938.0,54.6652,54.7824,54.6569,54.774,892938.0
2019-12-13 12:00:00,65.46,65.51,65.44,65.49,195151.0,54.774,54.8159,54.7573,54.7991,195151.0
2019-12-13 12:30:00,65.48,65.52,65.47,65.52,465964.0,54.7908,54.8242,54.7824,54.8242,465964.0
2019-12-13 13:00:00,65.51,65.56,65.51,65.53,382805.0,54.8159,54.8577,54.8159,54.8326,382805.0
2019-12-13 13:30:00,65.53,65.55,65.5,65.54,366231.0,54.8326,54.8493,54.8075,54.841,366231.0
2019-12-13 14:00:00,65.54,65.55,65.51,65.52,264752.0,54.841,54.8493,54.8159,54.8242,264752.0
2019-12-13 14:30:00,65.52,65.54,65.49,65.54,217626.0,54.8242,54.841,54.7991,54.841,217626.0
2019-12-13 15:00:00,65.54,65.55,65.49,65.5,535874.0,54.841,54.8493,54.7991,54.8075,535874.0
2019-12-13 15:30:00,65.5,65.53,65.47,65.52,1078236.0,54.8075,54.8326,54.7824,54.8242,1078236.0
2019-12-16 09:30:00,65.2,65.34,65.18,65.26,534143.0,55.2918,55.4105,55.2749,55.3427,534143.0
2019-12-16 10:00:00,65.26,65.42,65.25,65.4,259782.0,55.3427,55.4784,55.3342,55.4614,259782.0
2019-12-16 10:30:00,65.42,65.42,65.36,65.37,494185.0,55.4784,55.4784,55.4275,55.436,494185.0
2019-12-16 11:00:00,65.36,65.39,65.33,65.33,459899.0,55.4275,55.453,55.4021,55.4021,459899.0
2019-12-16 11:30:00,65.33,65.35,65.27,65.34,667772.0,55.4021,55.419,55.3512,55.4105,667772.0
2019-12-16 12:00:00,65.33,65.35,65.32,65.34,490620.0,55.4021,55.419,55.3936,55.4105,490620.0
2019-12-16 12:30:00,65.35,65.36,65.31,65.32,135556.0,55.419,55.4275,55.3851,55.3936,135556.0
2019-12-16 13:00:00,65.32,65.34,65.31,65.34,635760.0,55.3936,55.4105,55.3851,55.4105,635760.0
2019-12-16 13:30:00,65.34,65.37,65.32,65.37,644004.0,55.4105,55.436,55.3936,55.436,644004.0
2019-12-16 14:00:00,65.37,65.37,65.31,65.33,317306.0,55.436,55.436,55.3851,55.4021,317306.0
2019-12-16 14:30:00,65.33,65.34,65.31,65.33,410647.0,55.4021,55.4105,55.3851,55.4021,410647.0
2019-12-16 15:00:00,65.32,65.36,65.31,65.34,829242.0,55.3936,55.4275,55.3851,55.4105,829242.0
2019-12-16 15:30:00,65.34,65.35,65.3,65.31,1194036.0,55.4105,55.419,55.3766,55.3851,1194036.0
2019-12-17 09:30:00,64.98,65.05,64.94,64.97,815486.0,55.1053,55.1646,55.0713,55.0968,815486.0
2019-12-17 10:00:00,64.97,65.06,64.96,65.05,289806.0,55.0968,55.1731,55.0883,55.1646,289806.0
2019-12-17 10:30:00,65.04,65.07,64.99,65.0,487979.0,55.1561,55.1816,55.1137,55.1222,487979.0
2019-12-17 11:00:00,65.0,65.03,64.99,65.01,637199.0,55.1222,55.1477,55.1137,55.1307,637199.0
2019-12-17 11:30:00,65.01,65.06,64.97,65.04,911794.0,55.1307,55.1731,55.0968,55.1561,911794.0
2019-12-17 12:00:00,65.05,65.09,65.04,65.08,710624.0,55.1646,55.1985,55.1561,55.1901,710624.0
2019-12-17 12:30:00,65.09,65.12,65.08,65.11,903194.0,55.1985,55.224,55.1901,55.2155,903194.0
2019-12-17 13:00:00,65.11,65.11,65.06,65.06,934954.0,55.2155,55.2155,55.1731,55.1731,934954.0
2019-12-17 13:30:00,65.06,65.1,65.05,65.09,855789.0,55.1731,55.207,55.1646,55.1985,855789.0
2019-12-17 14:00:00,65.09,65.1,65.06,65.09,1004799.0,55.1985,55.207,55.1731,55.1985,1004799.0
2019-12-17 14:30:00,65.09,65.1,65.08,65.09,675703.0,55.1985,55.207,55.1901,55.1985,675703.0
2019-12-17 15:00:00,65.09,65.1,65.06,65.09,636364.0,55.1985,55.207,55.1731,55.1985,636364.0
2019-12-17 15:30:00,65.09,65.11,64.97,64.97,1581032.0,55.1985,55.2155,55.0968,55.0968,1581032.0
2019-12-18 09:30:00,64.88,64.92,64.83,64.85,569038.0,55.0205,55.0544,54.9781,54.995,569038.0
2019-12-18 10:00:00,64.84,64.86,64.79,64.8,409174.0,54.9865,55.0035,54.9441,54.9526,409174.0
2019-12-18 10:30:00,64.81,64.89,64.8,64.85,310641.0,54.9611,55.0289,54.9526,54.995,310641.0
2019-12-18 11:00:00,64.84,64.86,64.8,64.83,315365.0,54.9865,55.0035,54.9526,54.9781,315365.0
2019-12-18 11:30:00,64.84,64.86,64.76,64.77,442796.0,54.9865,55.0035,54.9187,54.9272,442796.0
2019-12-18 12:00:00,64.77,64.8,64.76,64.78,118204.0,54.9272,54.9526,54.9187,54.9357,118204.0
2019-12-18 12:30:00,64.78,64.81,64.77,64.81,177740.0,54.9357,54.9611,54.9272,54.9611,177740.0
2019-12-18 13:00:00,64.81,64.84,64.8,64.81,333213.0,54.9611,54.9865,54.9526,54.9611,333213.0
2019-12-18 13:30:00,64.81,64.82,64.8,64.81,248094.0,54.9611,54.9696,54.9526,54.9611,248094.0
2019-12-18 14:00:00,64.81,64.84,64.8,64.83,395135.0,54.9611,54.9865,54.9526,54.9781,395135.0
2019-12-18 14:30:00,64.83,64.84,64.81,64.83,433760.0,54.9781,54.9865,54.9611,54.9781,433760.0
2019-12-18 15:00:00,64.83,64.84,64.81,64.83,361199.0,54.9781,54.9865,54.9611,54.9781,361199.0
2019-12-18 15:30:00,64.83,64.86,64.81,64.84,854853.0,54.9781,55.0035,54.9611,54.9865,854853.0
2019-12-19 09:30:00,64.77,64.79,64.73,64.77,901483.0,54.9272,54.9441,54.8932,54.9272,901483.0
2019-12-19 10:00:00,64.77,64.78,64.7,64.75,1679668.0,54.9272,54.9357,54.8678,54.9102,1679668.0
2019-12-19 10:30:00,64.76,64.76,64.7,64.74,994442.0,54.9187,54.9187,54.8678,54.9017,994442.0
2019-12-19 11:00:00,64.75,64.83,64.74,64.82,476926.0,54.9102,54.9781,54.9017,54.9696,476926.0
2019-12-19 11:30:00,64.82,64.88,64.81,64.86,1158602.0,54.9696,55.0205,54.9611,55.0035,1158602.0
2019-12-19 12:00:00,64.87,64.89,64.86,64.88,251971.0,55.012,55.0289,55.0035,55.0205,251971.0
2019-12-19 12:30:00,64.87,64.88,64.82,64.84,674311.0,55.012,55.0205,54.9696,54.9865,674311.0
2019-12-19 13:00:00,64.84,64.88,64.82,64.87,265872.0,54.9865,55.0205,54.9696,55.012,265872.0
2019-12-19 13:30:00,64.87,64.89,64.86,64.87,349609.0,55.012,55.0289,55.0035,55.012,349609.0
2019-12-19 14:00:00,64.88,64.89,64.86,64.87,263900.0,55.0205,55.0289,55.0035,55.012,263900.0
2019-12-19 14:30:00,64.86,64.87,64.84,64.85,510948.0,55.0035,55.012,54.9865,54.995,510948.0
2019-12-19 15:00:00,64.85,64.87,64.84,64.84,473985.0,54.995,55.012,54.9865,54.9865,473985.0
2019-12-19 15:30:00,64.84,64.88,64.82,64.88,831147.0,54.9865,55.0205,54.9696,55.0205,831147.0
2019-12-20 09:30:00,65.04,65.08,64.95,64.97,706148.0,55.1561,55.1901,55.0798,55.0968,706148.0
2019-12-20 10:00:00,64.96,65.02,64.94,65.01,317012.0,55.0883,55.1392,55.0713,55.1307,317012.0
2019-12-20 10:30:00,65.01,65.04,64.99,65.01,368739.0,55.1307,55.1561,55.1137,55.1307,368739.0
2019-12-20 11:00:00,65.01,65.03,64.98,64.99,593616.0,55.1307,55.1477,55.1053,55.1137,593616.0
2019-12-20 11:30:00,64.99,65.05,64.99,65.02,426482.0,55.1137,55.1646,55.1137,55.1392,426482.0
2019-12-20 12:00:00,65.01,65.03,64.98,65.03,226803.0,55.1307,55.1477,55.1053,55.1477,226803.0
2019-12-20 12:30:00,65.03,65.04,65.0,65.0,328877.0,55.1477,55.1561,55.1222,55.1222,328877.0
2019-12-20 13:00:00,65.01,65.02,65.0,65.01,159682.0,55.1307,55.1392,55.1222,55.1307,159682.0
2019-12-20 13:30:00,65.02,65.02,64.99,64.99,418390.0,55.1392,55.1392,55.1137,55.1137,418390.0
2019-12-20 14:00:00,65.0,65.0,64.95,64.95,379122.0,55.1222,55.1222,55.0798,55.0798,379122.0
2019-12-20 14:30:00,64.95,64.99,64.94,64.98,464116.0,55.0798,55.1137,55.0713,55.1053,464116.0
2019-12-20 15:00:00,64.98,64.99,64.94,64.95,1569361.0,55.1053,55.1137,55.0713,55.0798,1569361.0
2019-12-20 15:30:00,64.94,64.96,64.9,64.92,1082675.0,55.0713,55.0883,55.0374,55.0544,1082675.0
2019-12-23 09:30:00,64.98,64.98,64.93,64.95,401335.0,55.1053,55.1053,55.0629,55.0798,401335.0
2019-12-23 10:00:00,64.95,65.02,64.94,65.02,866796.0,55.0798,55.1392,55.0713,55.1392,866796.0
2019-12-23 10:30:00,65.01,65.04,64.99,65.02,388266.0,55.1307,55.1561,55.1137,55.1392,388266.0
2019-12-23 11:00:00,65.02,65.03,64.99,65.02,1620583.0,55.1392,55.1477,55.1137,55.1392,1620583.0
2019-12-23 11:30:00,65.02,65.06,65.0,65.01,756983.0,55.1392,55.1731,55.1222,55.1307,756983.0
2019-12-23 12:00:00,65.02,65.03,65.01,65.03,514123.0,55.1392,55.1477,55.1307,55.1477,514123.0
2019-12-23 12:30:00,65.03,65.05,65.02,65.05,400406.0,55.1477,55.1646,55.1392,55.1646,400406.0
2019-12-23 13:00:00,65.05,65.06,65.03,65.05,643373.0,55.1646,55.1731,55.1477,55.1646,643373.0
2019-12-23 13:30:00,65.05,65.05,65.03,65.04,546206.0,55.1646,55.1646,55.1477,55.1561,546206.0
2019-12-23 14:00:00,65.04,65.06,65.03,65.06,563165.0,55.1561,55.1731,55.1477,55.1731,563165.0
2019-12-23 14:30:00,65.06,65.07,65.05,65.07,666544.0,55.1731,55.1816,55.1646,55.1816,666544.0
2019-12-23 15:00:00,65.06,65.07,65.04,65.05,1226695.0,55.1731,55.1816,55.1561,55.1646,1226695.0
2019-12-23 15:30:00,65.05,65.05,65.02,65.05,1873346.0,55.1646,55.1646,55.1392,55.1646,1873346.0
2019-12-24 09:30:00,65.07,65.07,64.91,64.95,600555.0,55.1816,55.1816,55.0459,55.0798,600555.0
2019-12-24 10:00:00,64.95,64.98,64.95,64.96,310828.0,55.0798,55.1053,55.0798,55.0883,310828.0
2019-12-24 10:30:00,64.97,65.0,64.96,64.99,180505.0,55.0968,55.1222,55.0883,55.1137,180505.0
2019-12-24 11:00:00,64.99,65.01,64.97,64.98,617489.0,55.1137,55.1307,55.0968,55.1053,617489.0
2019-12-24 11:30:00,64.98,65.01,64.98,64.98,241029.0,55.1053,55.1307,55.1053,55.1053,241029.0
2019-12-24 12:00:00,64.98,65.0,64.97,64.98,348160.0,55.1053,55.1222,55.0968,55.1053,348160.0
2019-12-24 12:30:00,64.98,65.0,64.97,65.0,620115.0,55.1053,55.1222,55.0968,55.1222,620115.0
2019-12-26 09:30:00,65.0,65.17,65.0,65.13,576348.0,55.1222,55.2664,55.1222,55.2325,576348.0
2019-12-26 10:00:00,65.13,65.21,65.13,65.19,247792.0,55.2325,55.3003,55.2325,55.2833,247792.0
2019-12-26 10:30:00,65.19,65.24,65.19,65.23,265380.0,55.2833,55.3257,55.2833,55.3173,265380.0
2019-12-26 11:00:00,65.23,65.27,65.22,65.25,246680.0,55.3173,55.3512,55.3088,55.3342,246680.0
2019-12-26 11:30:00,65.26,65.26,65.23,65.24,138043.0,55.3427,55.3427,55.3173,55.3257,138043.0
2019-12-26 12:00:00,65.23,65.25,65.19,65.21,366082.0,55.3173,55.3342,55.2833,55.3003,366082.0
2019-12-26 12:30:00,65.2,65.22,65.19,65.2,66437.0,55.2918,55.3088,55.2833,55.2918,66437.0
2019-12-26 13:00:00,65.2,65.23,65.2,65.23,145410.0,55.2918,55.3173,55.2918,55.3173,145410.0
2019-12-26 13:30:00,65.22,65.25,65.21,65.25,173542.0,55.3088,55.3342,55.3003,55.3342,173542.0
2019-12-26 14:00:00,65.25,65.25,65.22,65.23,108503.0,55.3342,55.3342,55.3088,55.3173,108503.0
2019-12-26 14:30:00,65.22,65.24,65.2,65.2,204068.0,55.3088,55.3257,55.2918,55.2918,204068.0
2019-12-26 15:00:00,65.2,65.21,65.18,65.19,414175.0,55.2918,55.3003,55.2749,55.2833,414175.0
2019-12-26 15:30:00,65.19,65.29,65.16,65.28,873310.0,55.2833,55.3681,55.2579,55.3597,873310.0
2019-12-27 09:30:00,65.6,65.68,65.44,65.44,1413196.0,55.631,55.6989,55.4954,55.4954,1413196.0
2019-12-27 10:00:00,65.45,65.52,65.44,65.51,406937.0,55.5038,55.5632,55.4954,55.5547,406937.0
2019-12-27 10:30:00,65.51,65.53,65.44,65.49,350125.0,55.5547,55.5717,55.4954,55.5378,350125.0
2019-12-27 11:00:00,65.49,65.57,65.48,65.55,268445.0,55.5378,55.6056,55.5293,55.5886,268445.0
2019-12-27 11:30:00,65.54,65.57,65.53,65.53,530312.0,55.5802,55.6056,55.5717,55.5717,530312.0
2019-12-27 12:00:00,65.54,65.54,65.49,65.5,203915.0,55.5802,55.5802,55.5378,55.5462,203915.0
2019-12-27 12:30:00,65.49,65.54,65.48,65.52,258423.0,55.5378,55.5802,55.5293,55.5632,258423.0
2019-12-27 13:00:00,65.53,65.54,65.49,65.49,128247.0,55.5717,55.5802,55.5378,55.5378,128247.0
2019-12-27 13:30:00,65.49,65.5,65.47,65.48,257702.0,55.5378,55.5462,55.5208,55.5293,257702.0
2019-12-27 14:00:00,65.48,65.5,65.46,65.48,175558.0,55.5293,55.5462,55.5123,55.5293,175558.0
2019-12-27 14:30:00,65.48,65.5,65.47,65.5,217928.0,55.5293,55.5462,55.5208,55.5462,217928.0
2019-12-27 15:00:00,65.49,65.5,65.44,65.44,1144707.0,55.5378,55.5462,55.4954,55.4954,1144707.0
2019-12-27 15:30:00,65.45,65.45,65.36,65.44,1108489.0,55.5038,55.5038,55.4275,55.4954,1108489.0
2019-12-30 09:30:00,65.53,65.54,65.28,65.31,1115846.0,55.5717,55.5802,55.3597,55.3851,1115846.0
2019-12-30 10:00:00,65.31,65.34,65.12,65.17,919980.0,55.3851,55.4105,55.224,55.2664,919980.0
2019-12-30 10:30:00,65.17,65.23,65.12,65.21,514046.0,55.2664,55.3173,55.224,55.3003,514046.0
2019-12-30 11:00:00,65.23,65.27,65.16,65.25,682386.0,55.3173,55.3512,55.2579,55.3342,682386.0
2019-12-30 11:30:00,65.25,65.25,65.16,65.23,484146.0,55.3342,55.3342,55.2579,55.3173,484146.0
2019-12-30 12:00:00,65.23,65.29,65.23,65.27,698398.0,55.3173,55.3681,55.3173,55.3512,698398.0
2019-12-30 12:30:00,65.26,65.27,65.21,65.21,561191.0,55.3427,55.3512,55.3003,55.3003,561191.0
2019-12-30 13:00:00,65.21,65.23,65.16,65.17,304924.0,55.3003,55.3173,55.2579,55.2664,304924.0
2019-12-30 13:30:00,65.16,65.17,65.12,65.16,312049.0,55.2579,55.2664,55.224,55.2579,312049.0
2019-12-30 14:00:00,65.16,65.16,65.09,65.1,666305.0,55.2579,55.2579,55.1985,55.207,666305.0
2019-12-30 14:30:00,65.1,65.1,65.03,65.03,950595.0,55.207,55.207,55.1477,55.1477,950595.0
2019-12-30 15:00:00,65.03,65.06,65.02,65.03,1382455.0,55.1477,55.1731,55.1392,55.1477,1382455.0
2019-12-30 15:30:00,65.03,65.04,64.91,64.95,1486147.0,55.1477,55.1561,55.0459,55.0798,1486147.0
2019-12-31 09:30:00,65.02,65.08,64.91,65.03,787369.0,55.1392,55.1901,55.0459,55.1477,787369.0
2019-12-31 10:00:00,65.03,65.05,64.93,64.94,1135494.0,55.1477,55.1646,55.0629,55.0713,1135494.0
2019-12-31 10:30:00,64.94,64.97,64.84,64.85,323729.0,55.0713,55.0968,54.9865,54.995,323729.0
2019-12-31 11:00:00,64.84,64.87,64.81,64.86,456395.0,54.9865,55.012,54.9611,55.0035,456395.0
2019-12-31 11:30:00,64.86,64.99,64.84,64.95,377626.0,55.0035,55.1137,54.9865,55.0798,377626.0
2019-12-31 12:00:00,64.95,64.98,64.93,64.98,339323.0,55.0798,55.1053,55.0629,55.1053,339323.0
2019-12-31 12:30:00,64.97,65.02,64.97,65.01,163462.0,55.0968,55.1392,55.0968,55.1307,163462.0
2019-12-31 13:00:00,65.01,65.04,64.99,65.02,527368.0,55.1307,55.1561,55.1137,55.1392,527368.0
2019-12-31 13:30:00,65.02,65.04,65.01,65.03,208155.0,55.1392,55.1561,55.1307,55.1477,208155.0
2019-12-31 14:00:00,65.03,65.05,64.99,65.05,367939.0,55.1477,55.1646,55.1137,55.1646,367939.0
2019-12-31 14:30:00,65.04,65.06,65.02,65.03,577425.0,55.1561,55.1731,55.1392,55.1477,577425.0
2019-12-31 15:00:00,65.03,65.08,65.02,65.07,436571.0,55.1477,55.1901,55.1392,55.1816,436571.0
2019-12-31 15:30:00,65.07,65.28,65.06,65.26,1576569.0,55.1816,55.3597,55.1731,55.3427,1576569.0
2020-01-02 09:30:00,65.78,65.81,65.72,65.75,734257.0,55.7837,55.8091,55.7328,55.7582,734257.0
2020-01-02 10:00:00,65.76,65.76,65.64,65.71,952521.0,55.7667,55.7667,55.665,55.7243,952521.0
2020-01-02 10:30:00,65.71,65.86,65.68,65.85,568250.0,55.7243,55.8515,55.6989,55.843,568250.0
2020-01-02 11:00:00,65.84,65.86,65.7,65.73,1046994.0,55.8346,55.8515,55.7158,55.7413,1046994.0
2020-01-02 11:30:00,65.73,65.73,65.64,65.67,1060297.0,55.7413,55.7413,55.665,55.6904,1060297.0
2020-01-02 12:00:00,65.66,65.69,65.64,65.67,321448.0,55.6819,55.7074,55.665,55.6904,321448.0
2020-01-02 12:30:00,65.67,65.7,65.66,65.69,590502.0,55.6904,55.7158,55.6819,55.7074,590502.0
2020-01-02 13:00:00,65.69,65.7,65.64,65.68,314127.0,55.7074,55.7158,55.665,55.6989,314127.0
2020-01-02 13:30:00,65.68,65.71,65.65,65.71,1274458.0,55.6989,55.7243,55.6734,55.7243,1274458.0
2020-01-02 14:00:00,65.7,65.75,65.7,65.74,382655.0,55.7158,55.7582,55.7158,55.7498,382655.0
2020-01-02 14:30:00,65.74,65.77,65.74,65.76,411527.0,55.7498,55.7752,55.7498,55.7667,411527.0
2020-01-02 15:00:00,65.76,65.79,65.75,65.77,1096554.0,55.7667,55.7922,55.7582,55.7752,1096554.0
2020-01-02 15:30:00,65.77,65.92,65.75,65.91,1485471.0,55.7752,55.9024,55.7582,55.8939,1485471.0
2020-01-03 09:30:00,65.05,65.32,65.0,65.3,500611.0,55.1646,55.3936,55.1222,55.3766,500611.0
2020-01-03 10:00:00,65.29,65.3,65.18,65.28,933037.0,55.3681,55.3766,55.2749,55.3597,933037.0
2020-01-03 10:30:00,65.27,65.37,65.27,65.34,1828345.0,55.3512,55.436,55.3512,55.4105,1828345.0
2020-01-03 11:00:00,65.34,65.4,65.3,65.36,424241.0,55.4105,55.4614,55.3766,55.4275,424241.0
2020-01-03 11:30:00,65.37,65.47,65.36,65.44,363759.0,55.436,55.5208,55.4275,55.4954,363759.0
2020-01-03 12:00:00,65.43,65.5,65.43,65.47,191116.0,55.4869,55.5462,55.4869,55.5208,191116.0
2020-01-03 12:30:00,65.48,65.5,65.45,65.48,228707.0,55.5293,55.5462,55.5038,55.5293,228707.0
2020-01-03 13:00:00,65.48,65.48,65.38,65.41,204513.0,55.5293,55.5293,55.4445,55.4699,204513.0
2020-01-03 13:30:00,65.4,65.41,65.23,65.28,565897.0,55.4614,55.4699,55.3173,55.3597,565897.0
2020-01-03 14:00:00,65.28,65.31,65.21,65.22,729137.0,55.3597,55.3851,55.3003,55.3088,729137.0
2020-01-03 14:30:00,65.22,65.26,65.21,65.25,426563.0,55.3088,55.3427,55.3003,55.3342,426563.0
2020-01-03 15:00:00,65.25,65.29,65.17,65.17,1408659.0,55.3342,55.3681,55.2664,55.2664,1408659.0
2020-01-03 15:30:00,65.17,65.18,65.09,65.11,1552716.0,55.2664,55.2749,55.1985,55.2155,1552716.0
2020-01-06 09:30:00,64.97,65.1,64.95,65.06,630135.0,55.0968,55.207,55.0798,55.1731,630135.0
2020-01-06 10:00:00,65.06,65.17,65.05,65.17,315104.0,55.1731,55.2664,55.1646,55.2664,315104.0
2020-01-06 10:30:00,65.17,65.25,65.14,65.22,667838.0,55.2664,55.3342,55.2409,55.3088,667838.0
2020-01-06 11:00:00,65.22,65.26,65.15,65.2,1406471.0,55.3088,55.3427,55.2494,55.2918,1406471.0
2020-01-06 11:30:00,65.2,65.26,65.2,65.22,471271.0,55.2918,55.3427,55.2918,55.3088,471271.0
2020-01-06 12:00:00,65.23,65.28,65.21,65.24,217018.0,55.3173,55.3597,55.3003,55.3257,217018.0
2020-01-06 12:30:00,65.25,65.28,65.21,65.24,433710.0,55.3342,55.3597,55.3003,55.3257,433710.0
2020-01-06 13:00:00,65.24,65.3,65.23,65.3,315890.0,55.3257,55.3766,55.3173,55.3766,315890.0
2020-01-06 13:30:00,65.3,65.32,65.29,65.31,181738.0,55.3766,55.3936,55.3681,55.3851,181738.0
2020-01-06 14:00:00,65.3,65.34,65.28,65.31,189580.0,55.3766,55.4105,55.3597,55.3851,189580.0
2020-01-06 14:30:00,65.33,65.33,65.29,65.31,262487.0,55.4021,55.4021,55.3681,55.3851,262487.0
2020-01-06 15:00:00,65.32,65.35,65.3,65.31,792757.0,55.3936,55.419,55.3766,55.3851,792757.0
2020-01-06 15:30:00,65.31,65.36,65.24,65.36,1308110.0,55.3851,55.4275,55.3257,55.4275,1308110.0
2020-01-07 09:30:00,65.35,65.35,65.15,65.23,1432856.0,55.419,55.419,55.2494,55.3173,1432856.0
2020-01-07 10:00:00,65.21,65.31,65.19,65.27,302561.0,55.3003,55.3851,55.2833,55.3512,302561.0
2020-01-07 10:30:00,65.28,65.31,65.18,65.3,244192.0,55.3597,55.3851,55.2749,55.3766,244192.0
2020-01-07 11:00:00,65.3,65.34,65.26,65.28,215369.0,55.3766,55.4105,55.3427,55.3597,215369.0
2020-01-07 11:30:00,65.28,65.29,65.18,65.18,413069.0,55.3597,55.3681,55.2749,55.2749,413069.0
2020-01-07 12:00:00,65.19,65.23,65.18,65.22,209701.0,55.2833,55.3173,55.2749,55.3088,209701.0
2020-01-07 12:30:00,65.2,65.21,65.17,65.19,260524.0,55.2918,55.3003,55.2664,55.2833,260524.0
2020-01-07 13:00:00,65.19,65.23,65.18,65.21,245835.0,55.2833,55.3173,55.2749,55.3003,245835.0
2020-01-07 13:30:00,65.21,65.23,65.18,65.2,182396.0,55.3003,55.3173,55.2749,55.2918,182396.0
2020-01-07 14:00:00,65.2,65.2,65.12,65.16,254514.0,55.2918,55.2918,55.224,55.2579,254514.0
2020-01-07 14:30:00,65.15,65.19,65.13,65.19,482856.0,55.2494,55.2833,55.2325,55.2833,482856.0
2020-01-07 15:00:00,65.18,65.23,65.18,65.23,370098.0,55.2749,55.3173,55.2749,55.3173,370098.0
2020-01-07 15:30:00,65.23,65.23,65.13,65.17,939283.0,55.3173,55.3173,55.2325,55.2664,939283.0
2020-01-08 09:30:00,65.06,65.22,65.03,65.21,735260.0,55.1731,55.3088,55.1477,55.3003,735260.0
2020-01-08 10:00:00,65.21,65.28,65.19,65.2,476240.0,55.3003,55.3597,55.2833,55.2918,476240.0
2020-01-08 10:30:00,65.19,65.24,65.15,65.2,508875.0,55.2833,55.3257,55.2494,55.2918,508875.0
2020-01-08 11:00:00,65.2,65.24,65.09,65.2,775109.0,55.2918,55.3257,55.1985,55.2918,775109.0
2020-01-08 11:30:00,65.2,65.47,65.12,65.42,624883.0,55.2918,55.5208,55.224,55.4784,624883.0
2020-01-08 12:00:00,65.42,65.47,65.41,65.45,334674.0,55.4784,55.5208,55.4699,55.5038,334674.0
2020-01-08 12:30:00,65.46,65.48,65.42,65.47,260981.0,55.5123,55.5293,55.4784,55.5208,260981.0
2020-01-08 13:00:00,65.47,65.47,65.41,65.45,247227.0,55.5208,55.5208,55.4699,55.5038,247227.0
2020-01-08 13:30:00,65.45,65.46,65.4,65.41,967495.0,55.5038,55.5123,55.4614,55.4699,967495.0
2020-01-08 14:00:00,65.41,65.45,65.41,65.43,312275.0,55.4699,55.5038,55.4699,55.4869,312275.0
2020-01-08 14:30:00,65.44,65.47,65.43,65.47,255505.0,55.4954,55.5208,55.4869,55.5208,255505.0
2020-01-08 15:00:00,65.46,65.51,65.45,65.49,504490.0,55.5123,55.5547,55.5038,55.5378,504490.0
2020-01-08 15:30:00,65.5,65.51,65.3,65.31,1747468.0,55.5462,55.5547,55.3766,55.3851,1747468.0
2020-01-09 09:30:00,65.46,65.46,65.34,65.42,1027755.0,55.5123,55.5123,55.4105,55.4784,1027755.0
2020-01-09 10:00:00,65.43,65.43,65.37,65.41,337457.0,55.4869,55.4869,55.436,55.4699,337457.0
2020-01-09 10:30:00,65.41,65.45,65.38,65.45,247532.0,55.4699,55.5038,55.4445,55.5038,247532.0
2020-01-09 11:00:00,65.44,65.44,65.34,65.37,493164.0,55.4954,55.4954,55.4105,55.436,493164.0
2020-01-09 11:30:00,65.36,65.45,65.36,65.43,385380.0,55.4275,55.5038,55.4275,55.4869,385380.0
2020-01-09 12:00:00,65.42,65.44,65.37,65.38,180359.0,55.4784,55.4954,55.436,55.4445,180359.0
2020-01-09 12:30:00,65.38,65.39,65.31,65.37,726376.0,55.4445,55.453,55.3851,55.436,726376.0
2020-01-09 13:00:00,65.37,65.4,65.34,65.39,961384.0,55.436,55.4614,55.4105,55.453,961384.0
2020-01-09 13:30:00,65.4,65.42,65.38,65.38,441659.0,55.4614,55.4784,55.4445,55.4445,441659.0
2020-01-09 14:00:00,65.38,65.43,65.38,65.42,372182.0,55.4445,55.4869,55.4445,55.4784,372182.0
2020-01-09 14:30:00,65.42,65.48,65.41,65.45,471949.0,55.4784,55.5293,55.4699,55.5038,471949.0
2020-01-09 15:00:00,65.44,65.45,65.42,65.44,453784.0,55.4954,55.5038,55.4784,55.4954,453784.0
2020-01-09 15:30:00,65.44,65.52,65.43,65.51,661642.0,55.4954,55.5632,55.4869,55.5547,661642.0
2020-01-10 09:30:00,65.44,65.45,65.34,65.44,918834.0,55.4954,55.5038,55.4105,55.4954,918834.0
2020-01-10 10:00:00,65.43,65.53,65.43,65.51,439985.0,55.4869,55.5717,55.4869,55.5547,439985.0
2020-01-10 10:30:00,65.51,65.52,65.46,65.48,202853.0,55.5547,55.5632,55.5123,55.5293,202853.0
2020-01-10 11:00:00,65.47,65.5,65.36,65.37,444827.0,55.5208,55.5462,55.4275,55.436,444827.0
2020-01-10 11:30:00,65.36,65.37,65.31,65.34,384450.0,55.4275,55.436,55.3851,55.4105,384450.0
2020-01-10 12:00:00,65.34,65.36,65.26,65.36,245275.0,55.4105,55.4275,55.3427,55.4275,245275.0
2020-01-10 12:30:00,65.36,65.39,65.34,65.38,177035.0,55.4275,55.453,55.4105,55.4445,177035.0
2020-01-10 13:00:00,65.37,65.4,65.37,65.38,398882.0,55.436,55.4614,55.436,55.4445,398882.0
2020-01-10 13:30:00,65.38,65.39,65.35,65.35,232943.0,55.4445,55.453,55.419,55.419,232943.0
2020-01-10 14:00:00,65.36,65.36,65.31,65.32,254434.0,55.4275,55.4275,55.3851,55.3936,254434.0
2020-01-10 14:30:00,65.31,65.32,65.28,65.3,273278.0,55.3851,55.3936,55.3597,55.3766,273278.0
2020-01-10 15:00:00,65.3,65.31,65.2,65.21,708575.0,55.3766,55.3851,55.2918,55.3003,708575.0
2020-01-10 15:30:00,65.2,65.23,65.14,65.22,795124.0,55.2918,55.3173,55.2409,55.3088,795124.0
2020-01-13 09:30:00,65.31,65.31,65.16,65.27,712961.0,55.3851,55.3851,55.2579,55.3512,712961.0
2020-01-13 10:00:00,65.26,65.33,65.23,65.31,1252579.0,55.3427,55.4021,55.3173,55.3851,1252579.0
2020-01-13 10:30:00,65.31,65.39,65.27,65.38,1530070.0,55.3851,55.453,55.3512,55.4445,1530070.0
2020-01-13 11:00:00,65.38,65.42,65.35,65.42,1101371.0,55.4445,55.4784,55.419,55.4784,1101371.0
2020-01-13 11:30:00,65.42,65.46,65.39,65.45,255776.0,55.4784,55.5123,55.453,55.5038,255776.0
2020-01-13 12:00:00,65.45,65.53,65.45,65.51,162189.0,55.5038,55.5717,55.5038,55.5547,162189.0
2020-01-13 12:30:00,65.5,65.55,65.5,65.53,185264.0,55.5462,55.5886,55.5462,55.5717,185264.0
2020-01-13 13:00:00,65.53,65.56,65.52,65.54,154097.0,55.5717,55.5971,55.5632,55.5802,154097.0
2020-01-13 13:30:00,65.55,65.55,65.5,65.51,218756.0,55.5886,55.5886,55.5462,55.5547,218756.0
2020-01-13 14:00:00,65.5,65.54,65.49,65.53,252713.0,55.5462,55.5802,55.5378,55.5717,252713.0
2020-01-13 14:30:00,65.53,65.55,65.52,65.54,265390.0,55.5717,55.5886,55.5632,55.5802,265390.0
2020-01-13 15:00:00,65.53,65.55,65.51,65.52,733511.0,55.5717,55.5886,55.5547,55.5632,733511.0
2020-01-13 15:30:00,65.52,65.6,65.5,65.59,688442.0,55.5632,55.631,55.5462,55.6226,688442.0
2020-01-14 09:30:00,65.44,65.53,65.41,65.48,2136097.0,55.4954,55.5717,55.4699,55.5293,2136097.0
2020-01-14 10:00:00,65.49,65.55,65.47,65.53,1654910.0,55.5378,55.5886,55.5208,55.5717,1654910.0
2020-01-14 10:30:00,65.54,65.58,65.5,65.53,1281967.0,55.5802,55.6141,55.5462,55.5717,1281967.0
2020-01-14 11:00:00,65.53,65.59,65.53,65.59,1437552.0,55.5717,55.6226,55.5717,55.6226,1437552.0
2020-01-14 11:30:00,65.58,65.65,65.58,65.65,377462.0,55.6141,55.6734,55.6141,55.6734,377462.0
2020-01-14 12:00:00,65.65,65.67,65.63,65.66,367716.0,55.6734,55.6904,55.6565,55.6819,367716.0
2020-01-14 12:30:00,65.67,65.7,65.67,65.69,258475.0,55.6904,55.7158,55.6904,55.7074,258475.0
2020-01-14 13:00:00,65.69,65.73,65.69,65.73,230654.0,55.7074,55.7413,55.7074,55.7413,230654.0
2020-01-14 13:30:00,65.73,65.73,65.58,65.61,986156.0,55.7413,55.7413,55.6141,55.6395,986156.0
2020-01-14 14:00:00,65.61,65.68,65.54,65.67,1373358.0,55.6395,55.6989,55.5802,55.6904,1373358.0
2020-01-14 14:30:00,65.67,65.72,65.64,65.65,531758.0,55.6904,55.7328,55.665,55.6734,531758.0
2020-01-14 15:00:00,65.66,65.67,65.61,65.63,597226.0,55.6819,55.6904,55.6395,55.6565,597226.0
2020-01-14 15:30:00,65.63,65.68,65.6,65.67,393468.0,55.6565,55.6989,55.631,55.6904,393468.0
2020-01-15 09:30:00,65.6,65.69,65.56,65.67,664440.0,55.631,55.7074,55.5971,55.6904,664440.0
2020-01-15 10:00:00,65.68,65.69,65.6,65.63,244079.0,55.6989,55.7074,55.631,55.6565,244079.0
2020-01-15 10:30:00,65.63,65.66,65.6,65.66,356550.0,55.6565,55.6819,55.631,55.6819,356550.0
2020-01-15 11:00:00,65.66,65.71,65.63,65.69,361196.0,55.6819,55.7243,55.6565,55.7074,361196.0
2020-01-15 11:30:00,65.7,65.74,65.67,65.69,726981.0,55.7158,55.7498,55.6904,55.7074,726981.0
2020-01-15 12:00:00,65.69,65.73,65.68,65.72,240600.0,55.7074,55.7413,55.6989,55.7328,240600.0
2020-01-15 12:30:00,65.72,65.73,65.64,65.64,408523.0,55.7328,55.7413,55.665,55.665,408523.0
2020-01-15 13:00:00,65.64,65.67,65.62,65.64,372598.0,55.665,55.6904,55.648,55.665,372598.0
2020-01-15 13:30:00,65.63,65.64,65.58,65.61,1143168.0,55.6565,55.665,55.6141,55.6395,1143168.0
2020-01-15 14:00:00,65.61,65.69,65.59,65.69,474681.0,55.6395,55.7074,55.6226,55.7074,474681.0
2020-01-15 14:30:00,65.7,65.71,65.67,65.67,379365.0,55.7158,55.7243,55.6904,55.6904,379365.0
2020-01-15 15:00:00,65.68,65.68,65.57,65.59,385709.0,55.6989,55.6989,55.6056,55.6226,385709.0
2020-01-15 15:30:00,65.59,65.62,65.54,65.62,827421.0,55.6226,55.648,55.5802,55.648,827421.0
2020-01-16 09:30:00,65.75,65.75,65.65,65.69,448476.0,55.7582,55.7582,55.6734,55.7074,448476.0
2020-01-16 10:00:00,65.69,65.74,65.67,65.73,289505.0,55.7074,55.7498,55.6904,55.7413,289505.0
2020-01-16 10:30:00,65.73,65.76,65.7,65.75,423141.0,55.7413,55.7667,55.7158,55.7582,423141.0
2020-01-16 11:00:00,65.75,65.76,65.7,65.73,260335.0,55.7582,55.7667,55.7158,55.7413,260335.0
2020-01-16 11:30:00,65.74,65.83,65.73,65.81,3176148.0,55.7498,55.8261,55.7413,55.8091,3176148.0
2020-01-16 12:00:00,65.81,65.84,65.79,65.81,308469.0,55.8091,55.8346,55.7922,55.8091,308469.0
2020-01-16 12:30:00,65.81,65.83,65.8,65.81,280698.0,55.8091,55.8261,55.8006,55.8091,280698.0
2020-01-16 13:00:00,65.81,65.83,65.78,65.81,287491.0,55.8091,55.8261,55.7837,55.8091,287491.0
2020-01-16 13:30:00,65.8,65.82,65.79,65.81,320397.0,55.8006,55.8176,55.7922,55.8091,320397.0
2020-01-16 14:00:00,65.81,65.82,65.79,65.81,297128.0,55.8091,55.8176,55.7922,55.8091,297128.0
2020-01-16 14:30:00,65.81,65.84,65.81,65.84,812421.0,55.8091,55.8346,55.8091,55.8346,812421.0
2020-01-16 15:00:00,65.84,65.86,65.83,65.85,1580316.0,55.8346,55.8515,55.8261,55.843,1580316.0
2020-01-16 15:30:00,65.85,65.92,65.84,65.92,590644.0,55.843,55.9024,55.8346,55.9024,590644.0
2020-01-17 09:30:00,66.08,66.08,66.0,66.04,1093843.0,56.0381,56.0381,55.9703,56.0042,1093843.0
2020-01-17 10:00:00,66.04,66.05,65.98,66.03,236319.0,56.0042,56.0127,55.9533,55.9957,236319.0
2020-01-17 10:30:00,66.03,66.03,65.97,66.01,283540.0,55.9957,55.9957,55.9448,55.9787,283540.0
2020-01-17 11:00:00,66.0,66.01,65.92,65.98,419483.0,55.9703,55.9787,55.9024,55.9533,419483.0
2020-01-17 11:30:00,65.98,66.02,65.97,66.01,399020.0,55.9533,55.9872,55.9448,55.9787,399020.0
2020-01-17 12:00:00,66.01,66.03,65.99,66.02,180008.0,55.9787,55.9957,55.9618,55.9872,180008.0
2020-01-17 12:30:00,66.02,66.02,65.98,65.99,1426855.0,55.9872,55.9872,55.9533,55.9618,1426855.0
2020-01-17 13:00:00,65.99,66.02,65.99,66.02,174857.0,55.9618,55.9872,55.9618,55.9872,174857.0
2020-01-17 13:30:00,66.02,66.04,66.0,66.03,459212.0,55.9872,56.0042,55.9703,55.9957,459212.0
2020-01-17 14:00:00,66.03,66.05,66.02,66.05,270161.0,55.9957,56.0127,55.9872,56.0127,270161.0
2020-01-17 14:30:00,66.04,66.06,66.02,66.05,391424.0,56.0042,56.0211,55.9872,56.0127,391424.0
2020-01-17 15:00:00,66.05,66.05,66.02,66.03,741793.0,56.0127,56.0127,55.9872,55.9957,741793.0
2020-01-17 15:30:00,66.03,66.12,66.03,66.11,1706207.0,55.9957,56.072,55.9957,56.0635,1706207.0
2020-01-21 09:30:00,65.82,65.86,65.7,65.76,679493.0,55.8176,55.8515,55.7158,55.7667,679493.0
2020-01-21 10:00:00,65.75,65.8,65.69,65.78,1212683.0,55.7582,55.8006,55.7074,55.7837,1212683.0
2020-01-21 10:30:00,65.78,65.78,65.71,65.72,365272.0,55.7837,55.7837,55.7243,55.7328,365272.0
2020-01-21 11:00:00,65.71,65.8,65.71,65.79,297684.0,55.7243,55.8006,55.7243,55.7922,297684.0
2020-01-21 11:30:00,65.8,65.83,65.79,65.81,689753.0,55.8006,55.8261,55.7922,55.8091,689753.0
2020-01-21 12:00:00,65.81,65.82,65.78,65.8,379419.0,55.8091,55.8176,55.7837,55.8006,379419.0
2020-01-21 12:30:00,65.8,65.82,65.78,65.79,337056.0,55.8006,55.8176,55.7837,55.7922,337056.0
2020-01-21 13:00:00,65.8,65.81,65.72,65.73,531260.0,55.8006,55.8091,55.7328,55.7413,531260.0
2020-01-21 13:30:00,65.73,65.73,65.63,65.64,230247.0,55.7413,55.7413,55.6565,55.665,230247.0
2020-01-21 14:00:00,65.64,65.71,65.62,65.67,422712.0,55.665,55.7243,55.648,55.6904,422712.0
2020-01-21 14:30:00,65.67,65.69,65.62,65.69,334263.0,55.6904,55.7074,55.648,55.7074,334263.0
2020-01-21 15:00:00,65.69,65.73,65.67,65.7,544971.0,55.7074,55.7413,55.6904,55.7158,544971.0
2020-01-21 15:30:00,65.69,65.71,65.58,65.6,1770861.0,55.7074,55.7243,55.6141,55.631,1770861.0
2020-01-22 09:30:00,65.86,65.94,65.81,65.88,442307.0,55.8515,55.9194,55.8091,55.8685,442307.0
2020-01-22 10:00:00,65.88,65.9,65.8,65.86,510001.0,55.8685,55.8854,55.8006,55.8515,510001.0
2020-01-22 10:30:00,65.85,65.9,65.77,65.77,264830.0,55.843,55.8854,55.7752,55.7752,264830.0
2020-01-22 11:00:00,65.78,65.79,65.72,65.74,505592.0,55.7837,55.7922,55.7328,55.7498,505592.0
2020-01-22 11:30:00,65.73,65.8,65.71,65.74,983503.0,55.7413,55.8006,55.7243,55.7498,983503.0
2020-01-22 12:00:00,65.75,65.75,65.67,65.69,669767.0,55.7582,55.7582,55.6904,55.7074,669767.0
2020-01-22 12:30:00,65.69,65.75,65.67,65.73,153673.0,55.7074,55.7582,55.6904,55.7413,153673.0
2020-01-22 13:00:00,65.74,65.78,65.73,65.78,171700.0,55.7498,55.7837,55.7413,55.7837,171700.0
2020-01-22 13:30:00,65.77,65.8,65.74,65.75,447502.0,55.7752,55.8006,55.7498,55.7582,447502.0
2020-01-22 14:00:00,65.75,65.78,65.75,65.77,424284.0,55.7582,55.7837,55.7582,55.7752,424284.0
2020-01-22 14:30:00,65.77,65.77,65.75,65.76,331911.0,55.7752,55.7752,55.7582,55.7667,331911.0
2020-01-22 15:00:00,65.76,65.77,65.67,65.69,773725.0,55.7667,55.7752,55.6904,55.7074,773725.0
2020-01-22 15:30:00,65.69,65.74,65.67,65.72,995955.0,55.7074,55.7498,55.6904,55.7328,995955.0
2020-01-23 09:30:00,65.5,65.5,65.21,65.32,671300.0,55.5462,55.5462,55.3003,55.3936,671300.0
2020-01-23 10:00:00,65.33,65.38,65.29,65.32,349426.0,55.4021,55.4445,55.3681,55.3936,349426.0
2020-01-23 10:30:00,65.32,65.36,65.22,65.26,512887.0,55.3936,55.4275,55.3088,55.3427,512887.0
2020-01-23 11:00:00,65.27,65.27,65.15,65.17,527953.0,55.3512,55.3512,55.2494,55.2664,527953.0
2020-01-23 11:30:00,65.17,65.24,65.16,65.23,330273.0,55.2664,55.3257,55.2579,55.3173,330273.0
2020-01-23 12:00:00,65.23,65.35,65.21,65.34,264866.0,55.3173,55.419,55.3003,55.4105,264866.0
2020-01-23 12:30:00,65.34,65.37,65.31,65.32,197602.0,55.4105,55.436,55.3851,55.3936,197602.0
2020-01-23 13:00:00,65.32,65.41,65.3,65.36,141822.0,55.3936,55.4699,55.3766,55.4275,141822.0
2020-01-23 13:30:00,65.36,65.45,65.35,65.43,322034.0,55.4275,55.5038,55.419,55.4869,322034.0
2020-01-23 14:00:00,65.44,65.51,65.43,65.49,447222.0,55.4954,55.5547,55.4869,55.5378,447222.0
2020-01-23 14:30:00,65.49,65.55,65.49,65.55,250261.0,55.5378,55.5886,55.5378,55.5886,250261.0
2020-01-23 15:00:00,65.55,65.59,65.52,65.58,904328.0,55.5886,55.6226,55.5632,55.6141,904328.0
2020-01-23 15:30:00,65.58,65.62,65.54,65.56,1084305.0,55.6141,55.648,55.5802,55.5971,1084305.0
2020-01-24 09:30:00,65.83,65.83,65.67,65.75,1877750.0,55.8261,55.8261,55.6904,55.7582,1877750.0
2020-01-24 10:00:00,65.74,65.74,65.53,65.53,903056.0,55.7498,55.7498,55.5717,55.5717,903056.0
2020-01-24 10:30:00,65.52,65.57,65.49,65.56,311623.0,55.5632,55.6056,55.5378,55.5971,311623.0
2020-01-24 11:00:00,65.55,65.6,65.46,65.5,551473.0,55.5886,55.631,55.5123,55.5462,551473.0
2020-01-24 11:30:00,65.5,65.52,65.42,65.46,882917.0,55.5462,55.5632,55.4784,55.5123,882917.0
2020-01-24 12:00:00,65.45,65.45,65.31,65.39,856357.0,55.5038,55.5038,55.3851,55.453,856357.0
2020-01-24 12:30:00,65.39,65.46,65.38,65.45,1318586.0,55.453,55.5123,55.4445,55.5038,1318586.0
2020-01-24 13:00:00,65.44,65.44,65.34,65.35,446060.0,55.4954,55.4954,55.4105,55.419,446060.0
2020-01-24 13:30:00,65.34,65.35,65.25,65.27,440400.0,55.4105,55.419,55.3342,55.3512,440400.0
2020-01-24 14:00:00,65.27,65.28,65.14,65.16,455863.0,55.3512,55.3597,55.2409,55.2579,455863.0
2020-01-24 14:30:00,65.16,65.27,65.14,65.27,368749.0,55.2579,55.3512,55.2409,55.3512,368749.0
2020-01-24 15:00:00,65.27,65.35,65.25,65.31,989889.0,55.3512,55.419,55.3342,55.3851,989889.0
2020-01-24 15:30:00,65.3,65.31,65.19,65.27,1219347.0,55.3766,55.3851,55.2833,55.3512,1219347.0
2020-01-27 09:30:00,64.0,64.25,63.94,64.18,1179311.0,54.2742,54.4862,54.2233,54.4268,1179311.0
2020-01-27 10:00:00,64.19,64.19,64.02,64.13,797164.0,54.4353,54.4353,54.2911,54.3844,797164.0
2020-01-27 10:30:00,64.12,64.12,63.9,63.98,567979.0,54.3759,54.3759,54.1894,54.2572,567979.0
2020-01-27 11:00:00,63.98,64.04,63.94,64.0,385705.0,54.2572,54.3081,54.2233,54.2742,385705.0
2020-01-27 11:30:00,64.0,64.12,63.95,64.08,374527.0,54.2742,54.3759,54.2318,54.342,374527.0
2020-01-27 12:00:00,64.07,64.17,64.03,64.13,367416.0,54.3335,54.4183,54.2996,54.3844,367416.0
2020-01-27 12:30:00,64.13,64.17,64.09,64.11,312189.0,54.3844,54.4183,54.3505,54.3675,312189.0
2020-01-27 13:00:00,64.12,64.19,64.1,64.17,239951.0,54.3759,54.4353,54.359,54.4183,239951.0
2020-01-27 13:30:00,64.17,64.2,64.1,64.11,436425.0,54.4183,54.4438,54.359,54.3675,436425.0
2020-01-27 14:00:00,64.11,64.15,64.06,64.14,672547.0,54.3675,54.4014,54.3251,54.3929,672547.0
2020-01-27 14:30:00,64.15,64.16,64.03,64.08,468961.0,54.4014,54.4099,54.2996,54.342,468961.0
2020-01-27 15:00:00,64.07,64.12,64.03,64.08,1197424.0,54.3335,54.3759,54.2996,54.342,1197424.0
2020-01-27 15:30:00,64.07,64.07,63.91,63.93,1114461.0,54.3335,54.3335,54.1979,54.2148,1114461.0
2020-01-28 09:30:00,64.16,64.24,64.1,64.2,717122.0,54.4099,54.4777,54.359,54.4438,717122.0
2020-01-28 10:00:00,64.21,64.42,64.19,64.37,818801.0,54.4523,54.6304,54.4353,54.588,818801.0
2020-01-28 10:30:00,64.37,64.47,64.36,64.44,566465.0,54.588,54.6728,54.5795,54.6473,566465.0
2020-01-28 11:00:00,64.45,64.46,64.38,64.45,989228.0,54.6558,54.6643,54.5964,54.6558,989228.0
2020-01-28 11:30:00,64.45,64.5,64.38,64.48,347003.0,54.6558,54.6982,54.5964,54.6812,347003.0
2020-01-28 12:00:00,64.48,64.51,64.45,64.48,184799.0,54.6812,54.7067,54.6558,54.6812,184799.0
2020-01-28 12:30:00,64.49,64.49,64.41,64.43,146944.0,54.6897,54.6897,54.6219,54.6388,146944.0
2020-01-28 13:00:00,64.43,64.44,64.38,64.42,270433.0,54.6388,54.6473,54.5964,54.6304,270433.0
2020-01-28 13:30:00,64.42,64.46,64.39,64.46,334604.0,54.6304,54.6643,54.6049,54.6643,334604.0
2020-01-28 14:00:00,64.46,64.51,64.45,64.47,273358.0,54.6643,54.7067,54.6558,54.6728,273358.0
2020-01-28 14:30:00,64.47,64.53,64.47,64.49,427198.0,54.6728,54.7236,54.6728,54.6897,427198.0
2020-01-28 15:00:00,64.5,64.51,64.48,64.51,377222.0,54.6982,54.7067,54.6812,54.7067,377222.0
2020-01-28 15:30:00,64.51,64.53,64.48,64.49,2008642.0,54.7067,54.7236,54.6812,54.6897,2008642.0
2020-01-29 09:30:00,64.61,64.66,64.48,64.49,1610163.0,54.7915,54.8339,54.6812,54.6897,1610163.0
2020-01-29 10:00:00,64.49,64.57,64.4,64.56,707122.0,54.6897,54.7576,54.6134,54.7491,707122.0
2020-01-29 10:30:00,64.56,64.61,64.51,64.61,485967.0,54.7491,54.7915,54.7067,54.7915,485967.0
2020-01-29 11:00:00,64.61,64.63,64.58,64.6,314988.0,54.7915,54.8084,54.766,54.783,314988.0
2020-01-29 11:30:00,64.61,64.64,64.56,64.63,796875.0,54.7915,54.8169,54.7491,54.8084,796875.0
2020-01-29 12:00:00,64.63,64.65,64.61,64.63,173508.0,54.8084,54.8254,54.7915,54.8084,173508.0
2020-01-29 12:30:00,64.62,64.65,64.6,64.63,144720.0,54.8,54.8254,54.783,54.8084,144720.0
2020-01-29 13:00:00,64.62,64.66,64.6,64.65,199462.0,54.8,54.8339,54.783,54.8254,199462.0
2020-01-29 13:30:00,64.65,64.67,64.62,64.63,249198.0,54.8254,54.8424,54.8,54.8084,249198.0
2020-01-29 14:00:00,64.63,64.71,64.62,64.67,408248.0,54.8084,54.8763,54.8,54.8424,408248.0
2020-01-29 14:30:00,64.67,64.7,64.64,64.64,522222.0,54.8424,54.8678,54.8169,54.8169,522222.0
2020-01-29 15:00:00,64.66,64.66,64.51,64.58,1434893.0,54.8339,54.8339,54.7067,54.766,1434893.0
2020-01-29 15:30:00,64.57,64.6,64.48,64.49,879165.0,54.7576,54.783,54.6812,54.6897,879165.0
2020-01-30 09:30:00,63.97,64.15,63.95,64.05,764063.0,54.2487,54.4014,54.2318,54.3166,764063.0
2020-01-30 10:00:00,64.05,64.13,63.98,64.02,524372.0,54.3166,54.3844,54.2572,54.2911,524372.0
2020-01-30 10:30:00,64.02,64.02,63.82,63.84,596115.0,54.2911,54.2911,54.1215,54.1385,596115.0
2020-01-30 11:00:00,63.83,64.03,63.83,64.0,400099.0,54.13,54.2996,54.13,54.2742,400099.0
2020-01-30 11:30:00,64.0,64.16,63.99,64.11,695543.0,54.2742,54.4099,54.2657,54.3675,695543.0
2020-01-30 12:00:00,64.11,64.14,64.05,64.05,195639.0,54.3675,54.3929,54.3166,54.3166,195639.0
2020-01-30 12:30:00,64.05,64.07,63.94,64.01,366061.0,54.3166,54.3335,54.2233,54.2827,366061.0
2020-01-30 13:00:00,64.02,64.05,63.98,64.03,379494.0,54.2911,54.3166,54.2572,54.2996,379494.0
2020-01-30 13:30:00,64.02,64.07,63.99,64.02,303357.0,54.2911,54.3335,54.2657,54.2911,303357.0
2020-01-30 14:00:00,64.02,64.14,64.0,64.11,365048.0,54.2911,54.3929,54.2742,54.3675,365048.0
2020-01-30 14:30:00,64.11,64.23,64.04,64.19,782016.0,54.3675,54.4692,54.3081,54.4353,782016.0
2020-01-30 15:00:00,64.2,64.32,64.17,64.3,689798.0,54.4438,54.5456,54.4183,54.5286,689798.0
2020-01-30 15:30:00,64.29,64.47,64.28,64.45,1846526.0,54.5201,54.6728,54.5116,54.6558,1846526.0
2020-01-31 09:30:00,63.87,63.89,63.64,63.73,1519828.0,54.1639,54.1809,53.9689,54.0452,1519828.0
2020-01-31 10:00:00,63.73,63.73,63.53,63.53,618913.0,54.0452,54.0452,53.8756,53.8756,618913.0
2020-01-31 10:30:00,63.52,63.57,63.45,63.55,767678.0,53.8671,53.9095,53.8078,53.8926,767678.0
2020-01-31 11:00:00,63.54,63.66,63.44,63.57,1044657.0,53.8841,53.9859,53.7993,53.9095,1044657.0
2020-01-31 11:30:00,63.57,63.67,63.45,63.67,1536494.0,53.9095,53.9943,53.8078,53.9943,1536494.0
2020-01-31 12:00:00,63.67,63.68,63.49,63.52,468794.0,53.9943,54.0028,53.8417,53.8671,468794.0
2020-01-31 12:30:00,63.53,63.53,63.33,63.42,583870.0,53.8756,53.8756,53.706,53.7823,583870.0
2020-01-31 13:00:00,63.41,63.47,63.32,63.36,558094.0,53.7738,53.8247,53.6975,53.7314,558094.0
2020-01-31 13:30:00,63.36,63.36,63.28,63.36,589472.0,53.7314,53.7314,53.6636,53.7314,589472.0
2020-01-31 14:00:00,63.37,63.45,63.34,63.38,862158.0,53.7399,53.8078,53.7145,53.7484,862158.0
2020-01-31 14:30:00,63.37,63.47,63.36,63.44,599885.0,53.7399,53.8247,53.7314,53.7993,599885.0
2020-01-31 15:00:00,63.44,63.46,63.27,63.28,913448.0,53.7993,53.8162,53.6551,53.6636,913448.0
2020-01-31 15:30:00,63.28,63.47,63.18,63.43,3395160.0,53.6636,53.8247,53.5788,53.7908,3395160.0
2020-02-03 09:30:00,63.59,63.73,63.53,63.72,679506.0,53.9265,54.0452,53.8756,54.0367,679506.0
2020-02-03 10:00:00,63.72,63.83,63.7,63.82,1224903.0,54.0367,54.13,54.0198,54.1215,1224903.0
2020-02-03 10:30:00,63.82,63.82,63.63,63.71,357833.0,54.1215,54.1215,53.9604,54.0283,357833.0
2020-02-03 11:00:00,63.71,63.76,63.65,63.65,448227.0,54.0283,54.0707,53.9774,53.9774,448227.0
2020-02-03 11:30:00,63.66,63.67,63.53,63.61,977180.0,53.9859,53.9943,53.8756,53.9435,977180.0
2020-02-03 12:00:00,63.6,63.67,63.55,63.63,402973.0,53.935,53.9943,53.8926,53.9604,402973.0
2020-02-03 12:30:00,63.63,63.69,63.6,63.67,255710.0,53.9604,54.0113,53.935,53.9943,255710.0
2020-02-03 13:00:00,63.68,63.68,63.58,63.58,293291.0,54.0028,54.0028,53.918,53.918,293291.0
2020-02-03 13:30:00,63.59,63.64,63.56,63.62,440842.0,53.9265,53.9689,53.901,53.9519,440842.0
2020-02-03 14:00:00,63.63,63.63,63.55,63.58,823261.0,53.9604,53.9604,53.8926,53.918,823261.0
2020-02-03 14:30:00,63.59,63.65,63.53,63.61,483110.0,53.9265,53.9774,53.8756,53.9435,483110.0
2020-02-03 15:00:00,63.61,63.65,63.58,63.64,539670.0,53.9435,53.9774,53.918,53.9689,539670.0
2020-02-03 15:30:00,63.64,63.65,63.49,63.52,1035584.0,53.9689,53.9774,53.8417,53.8671,1035584.0
2020-02-04 09:30:00,64.5,64.57,64.44,64.55,1127319.0,54.6982,54.7576,54.6473,54.7406,1127319.0
2020-02-04 10:00:00,64.54,64.58,64.49,64.58,2232387.0,54.7321,54.766,54.6897,54.766,2232387.0
2020-02-04 10:30:00,64.58,64.61,64.54,64.56,821913.0,54.766,54.7915,54.7321,54.7491,821913.0
2020-02-04 11:00:00,64.56,64.64,64.54,64.62,465513.0,54.7491,54.8169,54.7321,54.8,465513.0
2020-02-04 11:30:00,64.62,64.66,64.6,64.63,493526.0,54.8,54.8339,54.783,54.8084,493526.0
2020-02-04 12:00:00,64.63,64.69,64.61,64.68,581582.0,54.8084,54.8593,54.7915,54.8508,581582.0
2020-02-04 12:30:00,64.69,64.69,64.63,64.64,539044.0,54.8593,54.8593,54.8084,54.8169,539044.0
2020-02-04 13:00:00,64.65,64.65,64.56,64.59,605805.0,54.8254,54.8254,54.7491,54.7745,605805.0
2020-02-04 13:30:00,64.59,64.64,64.59,64.63,614843.0,54.7745,54.8169,54.7745,54.8084,614843.0
2020-02-04 14:00:00,64.63,64.65,64.6,64.61,558938.0,54.8084,54.8254,54.783,54.7915,558938.0
2020-02-04 14:30:00,64.6,64.66,64.59,64.63,606687.0,54.783,54.8339,54.7745,54.8084,606687.0
2020-02-04 15:00:00,64.64,64.66,64.6,64.66,697519.0,54.8169,54.8339,54.783,54.8339,697519.0
2020-02-04 15:30:00,64.66,64.67,64.55,64.59,1629812.0,54.8339,54.8424,54.7406,54.7745,1629812.0
2020-02-05 09:30:00,65.23,65.24,65.07,65.1,926473.0,55.3173,55.3257,55.1816,55.207,926473.0
2020-02-05 10:00:00,65.1,65.16,65.0,65.05,663065.0,55.207,55.2579,55.1222,55.1646,663065.0
2020-02-05 10:30:00,65.05,65.14,65.01,65.13,899657.0,55.1646,55.2409,55.1307,55.2325,899657.0
2020-02-05 11:00:00,65.14,65.17,65.08,65.16,501859.0,55.2409,55.2664,55.1901,55.2579,501859.0
2020-02-05 11:30:00,65.15,65.18,65.05,65.17,447127.0,55.2494,55.2749,55.1646,55.2664,447127.0
2020-02-05 12:00:00,65.16,65.21,65.15,65.18,231940.0,55.2579,55.3003,55.2494,55.2749,231940.0
2020-02-05 12:30:00,65.18,65.21,65.15,65.16,205321.0,55.2749,55.3003,55.2494,55.2579,205321.0
2020-02-05 13:00:00,65.16,65.18,65.12,65.14,595748.0,55.2579,55.2749,55.224,55.2409,595748.0
2020-02-05 13:30:00,65.14,65.21,65.14,65.19,466353.0,55.2409,55.3003,55.2409,55.2833,466353.0
2020-02-05 14:00:00,65.19,65.19,65.12,65.17,453566.0,55.2833,55.2833,55.224,55.2664,453566.0
2020-02-05 14:30:00,65.17,65.22,65.15,65.2,326040.0,55.2664,55.3088,55.2494,55.2918,326040.0
2020-02-05 15:00:00,65.21,65.26,65.2,65.23,663611.0,55.3003,55.3427,55.2918,55.3173,663611.0
2020-02-05 15:30:00,65.23,65.25,65.18,65.19,748905.0,55.3173,55.3342,55.2749,55.2833,748905.0
2020-02-06 09:30:00,65.4,65.4,65.24,65.32,742233.0,55.4614,55.4614,55.3257,55.3936,742233.0
2020-02-06 10:00:00,65.32,65.35,65.27,65.28,655728.0,55.3936,55.419,55.3512,55.3597,655728.0
2020-02-06 10:30:00,65.27,65.32,65.23,65.31,728856.0,55.3512,55.3936,55.3173,55.3851,728856.0
2020-02-06 11:00:00,65.29,65.37,65.28,65.36,423147.0,55.3681,55.436,55.3597,55.4275,423147.0
2020-02-06 11:30:00,65.37,65.37,65.29,65.3,511720.0,55.436,55.436,55.3681,55.3766,511720.0
2020-02-06 12:00:00,65.29,65.39,65.29,65.39,618764.0,55.3681,55.453,55.3681,55.453,618764.0
2020-02-06 12:30:00,65.39,65.4,65.33,65.37,342016.0,55.453,55.4614,55.4021,55.436,342016.0
2020-02-06 13:00:00,65.37,65.39,65.34,65.34,201141.0,55.436,55.453,55.4105,55.4105,201141.0
2020-02-06 13:30:00,65.34,65.36,65.3,65.34,284146.0,55.4105,55.4275,55.3766,55.4105,284146.0
2020-02-06 14:00:00,65.35,65.38,65.33,65.36,561477.0,55.419,55.4445,55.4021,55.4275,561477.0
2020-02-06 14:30:00,65.36,65.37,65.32,65.33,242101.0,55.4275,55.436,55.3936,55.4021,242101.0
2020-02-06 15:00:00,65.32,65.36,65.3,65.31,346349.0,55.3936,55.4275,55.3766,55.3851,346349.0
2020-02-06 15:30:00,65.31,65.37,65.31,65.35,383611.0,55.3851,55.436,55.3851,55.419,383611.0
2020-02-07 09:30:00,64.92,64.98,64.83,64.88,917026.0,55.0544,55.1053,54.9781,55.0205,917026.0
2020-02-07 10:00:00,64.88,64.92,64.83,64.91,320916.0,55.0205,55.0544,54.9781,55.0459,320916.0
2020-02-07 10:30:00,64.91,64.99,64.88,64.94,315773.0,55.0459,55.1137,55.0205,55.0713,315773.0
2020-02-07 11:00:00,64.93,64.97,64.87,64.91,326551.0,55.0629,55.0968,55.012,55.0459,326551.0
2020-02-07 11:30:00,64.92,64.95,64.85,64.91,584502.0,55.0544,55.0798,54.995,55.0459,584502.0
2020-02-07 12:00:00,64.91,64.93,64.88,64.89,293621.0,55.0459,55.0629,55.0205,55.0289,293621.0
2020-02-07 12:30:00,64.89,64.9,64.85,64.88,170299.0,55.0289,55.0374,54.995,55.0205,170299.0
2020-02-07 13:00:00,64.88,64.88,64.85,64.88,187616.0,55.0205,55.0205,54.995,55.0205,187616.0
2020-02-07 13:30:00,64.88,64.9,64.76,64.78,877537.0,55.0205,55.0374,54.9187,54.9357,877537.0
2020-02-07 14:00:00,64.78,64.78,64.71,64.75,490370.0,54.9357,54.9357,54.8763,54.9102,490370.0
2020-02-07 14:30:00,64.76,64.8,64.74,64.77,326253.0,54.9187,54.9526,54.9017,54.9272,326253.0
2020-02-07 15:00:00,64.77,64.78,64.72,64.75,260573.0,54.9272,54.9357,54.8848,54.9102,260573.0
2020-02-07 15:30:00,64.75,64.81,64.7,64.74,803210.0,54.9102,54.9611,54.8678,54.9017,803210.0
2020-02-10 09:30:00,64.66,64.77,64.61,64.77,285616.0,54.8339,54.9272,54.7915,54.9272,285616.0
2020-02-10 10:00:00,64.77,64.82,64.74,64.81,211060.0,54.9272,54.9696,54.9017,54.9611,211060.0
2020-02-10 10:30:00,64.81,64.83,64.72,64.74,281669.0,54.9611,54.9781,54.8848,54.9017,281669.0
2020-02-10 11:00:00,64.74,64.76,64.72,64.75,253175.0,54.9017,54.9187,54.8848,54.9102,253175.0
2020-02-10 11:30:00,64.75,64.8,64.73,64.75,782359.0,54.9102,54.9526,54.8932,54.9102,782359.0
2020-02-10 12:00:00,64.74,64.75,64.7,64.73,238552.0,54.9017,54.9102,54.8678,54.8932,238552.0
2020-02-10 12:30:00,64.72,64.73,64.67,64.7,317724.0,54.8848,54.8932,54.8424,54.8678,317724.0
2020-02-10 13:00:00,64.7,64.74,64.68,64.72,246832.0,54.8678,54.9017,54.8508,54.8848,246832.0
2020-02-10 13:30:00,64.72,64.74,64.71,64.72,279853.0,54.8848,54.9017,54.8763,54.8848,279853.0
2020-02-10 14:00:00,64.73,64.76,64.69,64.76,249912.0,54.8932,54.9187,54.8593,54.9187,249912.0
2020-02-10 14:30:00,64.76,64.8,64.75,64.79,451416.0,54.9187,54.9526,54.9102,54.9441,451416.0
2020-02-10 15:00:00,64.79,64.86,64.79,64.86,191915.0,54.9441,55.0035,54.9441,55.0035,191915.0
2020-02-10 15:30:00,64.85,64.89,64.82,64.89,1079887.0,54.995,55.0289,54.9696,55.0289,1079887.0
2020-02-11 09:30:00,65.33,65.37,65.26,65.34,681976.0,55.4021,55.436,55.3427,55.4105,681976.0
2020-02-11 10:00:00,65.35,65.44,65.35,65.39,465846.0,55.419,55.4954,55.419,55.453,465846.0
2020-02-11 10:30:00,65.4,65.42,65.35,65.37,196812.0,55.4614,55.4784,55.419,55.436,196812.0
2020-02-11 11:00:00,65.37,65.4,65.35,65.37,329294.0,55.436,55.4614,55.419,55.436,329294.0
2020-02-11 11:30:00,65.37,65.37,65.28,65.32,598845.0,55.436,55.436,55.3597,55.3936,598845.0
2020-02-11 12:00:00,65.32,65.37,65.31,65.36,215103.0,55.3936,55.436,55.3851,55.4275,215103.0
2020-02-11 12:30:00,65.37,65.38,65.34,65.37,444056.0,55.436,55.4445,55.4105,55.436,444056.0
2020-02-11 13:00:00,65.38,65.39,65.36,65.37,385456.0,55.4445,55.453,55.4275,55.436,385456.0
2020-02-11 13:30:00,65.37,65.38,65.29,65.32,368811.0,55.436,55.4445,55.3681,55.3936,368811.0
2020-02-11 14:00:00,65.32,65.33,65.26,65.31,819119.0,55.3936,55.4021,55.3427,55.3851,819119.0
2020-02-11 14:30:00,65.3,65.34,65.29,65.3,368165.0,55.3766,55.4105,55.3681,55.3766,368165.0
2020-02-11 15:00:00,65.3,65.3,65.18,65.23,575084.0,55.3766,55.3766,55.2749,55.3173,575084.0
2020-02-11 15:30:00,65.24,65.32,65.22,65.31,967399.0,55.3257,55.3936,55.3088,55.3851,967399.0
2020-02-12 09:30:00,65.53,65.57,65.46,65.49,241060.0,55.5717,55.6056,55.5123,55.5378,241060.0
2020-02-12 10:00:00,65.48,65.5,65.41,65.43,184095.0,55.5293,55.5462,55.4699,55.4869,184095.0
2020-02-12 10:30:00,65.43,65.49,65.42,65.46,372375.0,55.4869,55.5378,55.4784,55.5123,372375.0
2020-02-12 11:00:00,65.47,65.55,65.46,65.52,373498.0,55.5208,55.5886,55.5123,55.5632,373498.0
2020-02-12 11:30:00,65.52,65.55,65.5,65.53,192550.0,55.5632,55.5886,55.5462,55.5717,192550.0
2020-02-12 12:00:00,65.54,65.55,65.49,65.52,181755.0,55.5802,55.5886,55.5378,55.5632,181755.0
2020-02-12 12:30:00,65.53,65.54,65.5,65.52,574701.0,55.5717,55.5802,55.5462,55.5632,574701.0
2020-02-12 13:00:00,65.51,65.52,65.47,65.5,321169.0,55.5547,55.5632,55.5208,55.5462,321169.0
2020-02-12 13:30:00,65.49,65.54,65.49,65.54,251769.0,55.5378,55.5802,55.5378,55.5802,251769.0
2020-02-12 14:00:00,65.53,65.56,65.52,65.53,266356.0,55.5717,55.5971,55.5632,55.5717,266356.0
2020-02-12 14:30:00,65.52,65.56,65.51,65.52,242838.0,55.5632,55.5971,55.5547,55.5632,242838.0
2020-02-12 15:00:00,65.53,65.56,65.49,65.56,395204.0,55.5717,55.5971,55.5378,55.5971,395204.0
2020-02-12 15:30:00,65.56,65.59,65.53,65.56,1142690.0,55.5971,55.6226,55.5717,55.5971,1142690.0
2020-02-13 09:30:00,65.0,65.11,64.95,65.01,790984.0,55.1222,55.2155,55.0798,55.1307,790984.0
2020-02-13 10:00:00,65.01,65.05,64.91,65.01,474102.0,55.1307,55.1646,55.0459,55.1307,474102.0
2020-02-13 10:30:00,65.01,65.13,64.97,65.13,349441.0,55.1307,55.2325,55.0968,55.2325,349441.0
2020-02-13 11:00:00,65.12,65.19,65.09,65.17,380795.0,55.224,55.2833,55.1985,55.2664,380795.0
2020-02-13 11:30:00,65.19,65.29,65.19,65.21,527775.0,55.2833,55.3681,55.2833,55.3003,527775.0
2020-02-13 12:00:00,65.2,65.26,64.97,65.23,236237.0,55.2918,55.3427,55.0968,55.3173,236237.0
2020-02-13 12:30:00,65.23,65.25,65.17,65.17,333778.0,55.3173,55.3342,55.2664,55.2664,333778.0
2020-02-13 13:00:00,65.17,65.2,65.14,65.2,150739.0,55.2664,55.2918,55.2409,55.2918,150739.0
2020-02-13 13:30:00,65.19,65.27,65.18,65.26,254401.0,55.2833,55.3512,55.2749,55.3427,254401.0
2020-02-13 14:00:00,65.26,65.28,65.2,65.21,464333.0,55.3427,55.3597,55.2918,55.3003,464333.0
2020-02-13 14:30:00,65.21,65.26,65.2,65.23,215611.0,55.3003,55.3427,55.2918,55.3173,215611.0
2020-02-13 15:00:00,65.24,65.26,65.17,65.17,409219.0,55.3257,55.3427,55.2664,55.2664,409219.0
2020-02-13 15:30:00,65.18,65.19,65.06,65.1,743139.0,55.2749,55.2833,55.1731,55.207,743139.0
2020-02-14 09:30:00,65.13,65.13,64.98,65.01,377818.0,55.2325,55.2325,55.1053,55.1307,377818.0
2020-02-14 10:00:00,65.01,65.04,64.95,65.01,441423.0,55.1307,55.1561,55.0798,55.1307,441423.0
2020-02-14 10:30:00,65.0,65.08,64.99,65.04,134886.0,55.1222,55.1901,55.1137,55.1561,134886.0
2020-02-14 11:00:00,65.04,65.04,64.97,65.0,437772.0,55.1561,55.1561,55.0968,55.1222,437772.0
2020-02-14 11:30:00,65.01,65.03,64.97,65.0,250662.0,55.1307,55.1477,55.0968,55.1222,250662.0
2020-02-14 12:00:00,64.99,65.0,64.93,64.96,234191.0,55.1137,55.1222,55.0629,55.0883,234191.0
2020-02-14 12:30:00,64.96,64.97,64.93,64.95,258338.0,55.0883,55.0968,55.0629,55.0798,258338.0
2020-02-14 13:00:00,64.95,64.98,64.91,64.92,640575.0,55.0798,55.1053,55.0459,55.0544,640575.0
2020-02-14 13:30:00,64.92,64.95,64.88,64.89,980437.0,55.0544,55.0798,55.0205,55.0289,980437.0
2020-02-14 14:00:00,64.89,64.93,64.85,64.92,461106.0,55.0289,55.0629,54.995,55.0544,461106.0
2020-02-14 14:30:00,64.92,64.95,64.88,64.91,187905.0,55.0544,55.0798,55.0205,55.0459,187905.0
2020-02-14 15:00:00,64.91,64.93,64.87,64.93,492503.0,55.0459,55.0629,55.012,55.0629,492503.0
2020-02-14 15:30:00,64.92,65.01,64.92,65.0,901171.0,55.0544,55.1307,55.0544,55.1222,901171.0
2020-02-18 09:30:00,64.5,64.67,64.5,64.67,661430.0,54.6982,54.8424,54.6982,54.8424,661430.0
2020-02-18 10:00:00,64.67,64.7,64.57,64.58,916669.0,54.8424,54.8678,54.7576,54.766,916669.0
2020-02-18 10:30:00,64.59,64.67,64.58,64.63,1011760.0,54.7745,54.8424,54.766,54.8084,1011760.0
2020-02-18 11:00:00,64.63,64.63,64.49,64.5,266561.0,54.8084,54.8084,54.6897,54.6982,266561.0
2020-02-18 11:30:00,64.5,64.55,64.46,64.47,227974.0,54.6982,54.7406,54.6643,54.6728,227974.0
2020-02-18 12:00:00,64.47,64.54,64.46,64.53,222041.0,54.6728,54.7321,54.6643,54.7236,222041.0
2020-02-18 12:30:00,64.54,64.56,64.53,64.54,644711.0,54.7321,54.7491,54.7236,54.7321,644711.0
2020-02-18 13:00:00,64.54,64.58,64.53,64.56,185389.0,54.7321,54.766,54.7236,54.7491,185389.0
2020-02-18 13:30:00,64.56,64.57,64.5,64.51,471991.0,54.7491,54.7576,54.6982,54.7067,471991.0
2020-02-18 14:00:00,64.52,64.62,64.51,64.61,263840.0,54.7152,54.8,54.7067,54.7915,263840.0
2020-02-18 14:30:00,64.6,64.61,64.57,64.59,549178.0,54.783,54.7915,54.7576,54.7745,549178.0
2020-02-18 15:00:00,64.58,64.61,64.53,64.54,276280.0,54.766,54.7915,54.7236,54.7321,276280.0
2020-02-18 15:30:00,64.54,64.58,64.51,64.58,847002.0,54.7321,54.766,54.7067,54.766,847002.0
2020-02-19 09:30:00,64.77,64.86,64.75,64.82,443181.0,54.9272,55.0035,54.9102,54.9696,443181.0
2020-02-19 10:00:00,64.83,64.84,64.78,64.81,294430.0,54.9781,54.9865,54.9357,54.9611,294430.0
2020-02-19 10:30:00,64.81,64.85,64.78,64.84,332474.0,54.9611,54.995,54.9357,54.9865,332474.0
2020-02-19 11:00:00,64.84,64.89,64.83,64.89,369768.0,54.9865,55.0289,54.9781,55.0289,369768.0
2020-02-19 11:30:00,64.89,64.89,64.82,64.84,341683.0,55.0289,55.0289,54.9696,54.9865,341683.0
2020-02-19 12:00:00,64.84,64.86,64.81,64.83,136475.0,54.9865,55.0035,54.9611,54.9781,136475.0
2020-02-19 12:30:00,64.84,64.86,64.82,64.83,170973.0,54.9865,55.0035,54.9696,54.9781,170973.0
2020-02-19 13:00:00,64.83,64.84,64.8,64.83,122258.0,54.9781,54.9865,54.9526,54.9781,122258.0
2020-02-19 13:30:00,64.83,64.84,64.8,64.81,244809.0,54.9781,54.9865,54.9526,54.9611,244809.0
2020-02-19 14:00:00,64.8,64.84,64.79,64.84,518226.0,54.9526,54.9865,54.9441,54.9865,518226.0
2020-02-19 14:30:00,64.83,64.87,64.82,64.83,326684.0,54.9781,55.012,54.9696,54.9781,326684.0
2020-02-19 15:00:00,64.83,64.84,64.81,64.81,406592.0,54.9781,54.9865,54.9611,54.9611,406592.0
2020-02-19 15:30:00,64.81,64.83,64.77,64.81,1209245.0,54.9611,54.9781,54.9272,54.9611,1209245.0
2020-02-20 09:30:00,64.55,64.63,64.52,64.61,299362.0,54.7406,54.8084,54.7152,54.7915,299362.0
2020-02-20 10:00:00,64.61,64.68,64.59,64.64,327984.0,54.7915,54.8508,54.7745,54.8169,327984.0
2020-02-20 10:30:00,64.64,64.66,64.59,64.59,400380.0,54.8169,54.8339,54.7745,54.7745,400380.0
2020-02-20 11:00:00,64.6,64.61,64.27,64.27,441689.0,54.783,54.7915,54.5032,54.5032,441689.0
2020-02-20 11:30:00,64.27,64.29,64.06,64.22,1436788.0,54.5032,54.5201,54.3251,54.4608,1436788.0
2020-02-20 12:00:00,64.21,64.23,64.1,64.17,472228.0,54.4523,54.4692,54.359,54.4183,472228.0
2020-02-20 12:30:00,64.17,64.24,64.13,64.23,556484.0,54.4183,54.4777,54.3844,54.4692,556484.0
2020-02-20 13:00:00,64.22,64.34,64.2,64.3,671208.0,54.4608,54.5625,54.4438,54.5286,671208.0
2020-02-20 13:30:00,64.3,64.32,64.24,64.26,207490.0,54.5286,54.5456,54.4777,54.4947,207490.0
2020-02-20 14:00:00,64.27,64.36,64.26,64.34,330930.0,54.5032,54.5795,54.4947,54.5625,330930.0
2020-02-20 14:30:00,64.34,64.41,64.32,64.33,416708.0,54.5625,54.6219,54.5456,54.554,416708.0
2020-02-20 15:00:00,64.34,64.35,64.28,64.35,440125.0,54.5625,54.571,54.5116,54.571,440125.0
2020-02-20 15:30:00,64.35,64.43,64.33,64.41,1035441.0,54.571,54.6388,54.554,54.6219,1035441.0
2020-02-21 09:30:00,64.17,64.22,63.97,64.05,950059.0,54.4183,54.4608,54.2487,54.3166,950059.0
2020-02-21 10:00:00,64.03,64.14,63.98,64.06,532263.0,54.2996,54.3929,54.2572,54.3251,532263.0
2020-02-21 10:30:00,64.06,64.06,63.93,64.03,397168.0,54.3251,54.3251,54.2148,54.2996,397168.0
2020-02-21 11:00:00,64.04,64.17,64.01,64.17,334022.0,54.3081,54.4183,54.2827,54.4183,334022.0
2020-02-21 11:30:00,64.18,64.24,64.14,64.19,309869.0,54.4268,54.4777,54.3929,54.4353,309869.0
2020-02-21 12:00:00,64.19,64.26,64.16,64.18,1799266.0,54.4353,54.4947,54.4099,54.4268,1799266.0
2020-02-21 12:30:00,64.18,64.21,64.11,64.14,226992.0,54.4268,54.4523,54.3675,54.3929,226992.0
2020-02-21 13:00:00,64.14,64.19,64.08,64.08,199924.0,54.3929,54.4353,54.342,54.342,199924.0
2020-02-21 13:30:00,64.08,64.1,64.0,64.04,235344.0,54.342,54.359,54.2742,54.3081,235344.0
2020-02-21 14:00:00,64.05,64.08,64.02,64.06,347953.0,54.3166,54.342,54.2911,54.3251,347953.0
2020-02-21 14:30:00,64.06,64.09,64.02,64.06,629942.0,54.3251,54.3505,54.2911,54.3251,629942.0
2020-02-21 15:00:00,64.06,64.07,63.98,64.01,422359.0,54.3251,54.3335,54.2572,54.2827,422359.0
2020-02-21 15:30:00,64.0,64.12,63.96,64.11,398541.0,54.2742,54.3759,54.2403,54.3675,398541.0
2020-02-24 09:30:00,61.51,61.92,61.5,61.9,898356.0,52.1626,52.5103,52.1541,52.4933,898356.0
2020-02-24 10:00:00,61.9,62.0,61.82,61.83,1126747.0,52.4933,52.5781,52.4255,52.4339,1126747.0
2020-02-24 10:30:00,61.82,61.94,61.73,61.92,1246764.0,52.4255,52.5272,52.3491,52.5103,1246764.0
2020-02-24 11:00:00,61.91,61.94,61.79,61.88,823052.0,52.5018,52.5272,52.4,52.4764,823052.0
2020-02-24 11:30:00,61.88,61.97,61.74,61.77,794845.0,52.4764,52.5527,52.3576,52.3831,794845.0
2020-02-24 12:00:00,61.77,61.78,61.63,61.67,358769.0,52.3831,52.3915,52.2643,52.2983,358769.0
2020-02-24 12:30:00,61.66,61.81,61.6,61.69,586540.0,52.2898,52.417,52.2389,52.3152,586540.0
2020-02-24 13:00:00,61.68,61.68,61.57,61.68,634990.0,52.3067,52.3067,52.2135,52.3067,634990.0
2020-02-24 13:30:00,61.67,61.77,61.64,61.75,420996.0,52.2983,52.3831,52.2728,52.3661,420996.0
2020-02-24 14:00:00,61.74,61.79,61.59,61.77,625750.0,52.3576,52.4,52.2304,52.3831,625750.0
2020-02-24 14:30:00,61.78,61.93,61.73,61.88,636079.0,52.3915,52.5188,52.3491,52.4764,636079.0
2020-02-24 15:00:00,61.88,61.95,61.77,61.78,627773.0,52.4764,52.5357,52.3831,52.3915,627773.0
2020-02-24 15:30:00,61.78,61.81,61.54,61.55,2568906.0,52.3915,52.417,52.188,52.1965,2568906.0
2020-02-25 09:30:00,61.81,61.85,61.52,61.64,1401228.0,52.417,52.4509,52.1711,52.2728,1401228.0
2020-02-25 10:00:00,61.64,61.69,61.28,61.3,1548351.0,52.2728,52.3152,51.9675,51.9845,1548351.0
2020-02-25 10:30:00,61.31,61.43,61.16,61.25,1391061.0,51.993,52.0947,51.8658,51.9421,1391061.0
2020-02-25 11:00:00,61.27,61.33,61.1,61.2,1264625.0,51.9591,52.0099,51.8149,51.8997,1264625.0
2020-02-25 11:30:00,61.2,61.26,61.09,61.2,624771.0,51.8997,51.9506,51.8064,51.8997,624771.0
2020-02-25 12:00:00,61.21,61.27,61.1,61.13,585647.0,51.9082,51.9591,51.8149,51.8403,585647.0
2020-02-25 12:30:00,61.13,61.22,61.03,61.05,920373.0,51.8403,51.9166,51.7555,51.7725,920373.0
2020-02-25 13:00:00,61.03,61.1,60.95,60.98,690378.0,51.7555,51.8149,51.6877,51.7131,690378.0
2020-02-25 13:30:00,60.96,60.99,60.8,60.8,1287650.0,51.6962,51.7216,51.5605,51.5605,1287650.0
2020-02-25 14:00:00,60.8,60.82,60.52,60.53,1410700.0,51.5605,51.5774,51.323,51.3315,1410700.0
2020-02-25 14:30:00,60.54,60.75,60.45,60.71,1780839.0,51.34,51.5181,51.2637,51.4842,1780839.0
2020-02-25 15:00:00,60.72,60.87,60.54,60.6,2254136.0,51.4926,51.6198,51.34,51.3909,2254136.0
2020-02-25 15:30:00,60.59,60.72,60.42,60.53,2848394.0,51.3824,51.4926,51.2382,51.3315,2848394.0
2020-02-26 09:30:00,60.99,61.4,60.97,61.11,2150585.0,51.7216,52.0693,51.7046,51.8234,2150585.0
2020-02-26 10:00:00,61.1,61.25,60.93,61.14,2447966.0,51.8149,51.9421,51.6707,51.8488,2447966.0
2020-02-26 10:30:00,61.13,61.38,61.11,61.19,1364876.0,51.8403,52.0523,51.8234,51.8912,1364876.0
2020-02-26 11:00:00,61.18,61.37,61.07,61.35,514901.0,51.8827,52.0439,51.7894,52.0269,514901.0
2020-02-26 11:30:00,61.34,61.41,61.03,61.04,913004.0,52.0184,52.0778,51.7555,51.764,913004.0
2020-02-26 12:00:00,61.03,61.07,60.7,60.87,1103904.0,51.7555,51.7894,51.4757,51.6198,1103904.0
2020-02-26 12:30:00,60.88,61.03,60.88,60.91,602232.0,51.6283,51.7555,51.6283,51.6538,602232.0
2020-02-26 13:00:00,60.91,60.95,60.77,60.91,670104.0,51.6538,51.6877,51.535,51.6538,670104.0
2020-02-26 13:30:00,60.9,60.92,60.52,60.57,1530527.0,51.6453,51.6622,51.323,51.3654,1530527.0
2020-02-26 14:00:00,60.56,60.82,60.52,60.7,1225050.0,51.3569,51.5774,51.323,51.4757,1225050.0
2020-02-26 14:30:00,60.7,60.83,60.61,60.62,1190104.0,51.4757,51.5859,51.3993,51.4078,1190104.0
2020-02-26 15:00:00,60.63,60.89,60.61,60.7,1032298.0,51.4163,51.6368,51.3993,51.4757,1032298.0
2020-02-26 15:30:00,60.71,60.77,60.59,60.6,2247991.0,51.4842,51.535,51.3824,51.3909,2247991.0
2020-02-27 09:30:00,59.65,59.79,59.45,59.55,3110392.0,50.5852,50.704,50.4156,50.5004,3110392.0
2020-02-27 10:00:00,59.55,59.62,59.25,59.3,1693670.0,50.5004,50.5598,50.246,50.2884,1693670.0
2020-02-27 10:30:00,59.29,59.75,59.11,59.75,1431902.0,50.2799,50.67,50.1273,50.67,1431902.0
2020-02-27 11:00:00,59.74,59.97,59.63,59.65,1343365.0,50.6616,50.8566,50.5683,50.5852,1343365.0
2020-02-27 11:30:00,59.64,59.87,59.48,59.86,1031969.0,50.5768,50.7718,50.4411,50.7633,1031969.0
2020-02-27 12:00:00,59.85,60.09,59.8,60.04,926871.0,50.7548,50.9584,50.7124,50.916,926871.0
2020-02-27 12:30:00,60.03,60.24,60.01,60.04,1112395.0,50.9075,51.0856,50.8905,50.916,1112395.0
2020-02-27 13:00:00,60.02,60.16,59.92,59.92,1508722.0,50.899,51.0177,50.8142,50.8142,1508722.0
2020-02-27 13:30:00,59.93,59.96,59.53,59.59,2036315.0,50.8227,50.8481,50.4835,50.5344,2036315.0
2020-02-27 14:00:00,59.59,59.74,59.47,59.71,1761940.0,50.5344,50.6616,50.4326,50.6361,1761940.0
2020-02-27 14:30:00,59.7,59.7,59.49,59.5,1846227.0,50.6276,50.6276,50.4495,50.458,1846227.0
2020-02-27 15:00:00,59.49,59.64,59.33,59.33,1893378.0,50.4495,50.5768,50.3139,50.3139,1893378.0
2020-02-27 15:30:00,59.33,59.36,58.73,58.74,3090404.0,50.3139,50.3393,49.805,49.8135,3090404.0
2020-02-28 09:30:00,57.42,57.93,57.11,57.23,4198047.0,48.6941,49.1266,48.4312,48.533,4198047.0
2020-02-28 10:00:00,57.22,57.4,56.96,56.97,4299144.0,48.5245,48.6772,48.304,48.3125,4299144.0
2020-02-28 10:30:00,56.96,57.54,56.96,57.43,5862738.0,48.304,48.7959,48.304,48.7026,5862738.0
2020-02-28 11:00:00,57.4,57.55,57.12,57.55,3678030.0,48.6772,48.8044,48.4397,48.8044,3678030.0
2020-02-28 11:30:00,57.56,58.34,57.5,57.75,2625609.0,48.8128,49.4743,48.762,48.974,2625609.0
2020-02-28 12:00:00,57.74,57.92,57.51,57.91,1490454.0,48.9655,49.1181,48.7704,49.1097,1490454.0
2020-02-28 12:30:00,57.92,58.06,57.69,58.0,1304219.0,49.1181,49.2369,48.9231,49.186,1304219.0
2020-02-28 13:00:00,58.0,58.09,57.79,57.8,1056620.0,49.186,49.2623,49.0079,49.0164,1056620.0
2020-02-28 13:30:00,57.8,57.81,57.37,57.51,1612464.0,49.0164,49.0249,48.6517,48.7704,1612464.0
2020-02-28 14:00:00,57.51,57.74,57.35,57.68,2121685.0,48.7704,48.9655,48.6348,48.9146,2121685.0
2020-02-28 14:30:00,57.68,58.24,57.64,57.96,2345348.0,48.9146,49.3895,48.8807,49.1521,2345348.0
2020-02-28 15:00:00,57.96,58.12,57.67,57.7,2566872.0,49.1521,49.2877,48.9061,48.9316,2566872.0
2020-02-28 15:30:00,57.69,58.41,57.59,58.41,3936918.0,48.9231,49.5337,48.8383,49.5337,3936918.0
2020-03-02 09:30:00,58.36,58.45,58.03,58.15,2019725.0,49.4913,49.5676,49.2114,49.3132,2019725.0
2020-03-02 10:00:00,58.14,58.22,57.91,58.06,1483588.0,49.3047,49.3725,49.1097,49.2369,1483588.0
2020-03-02 10:30:00,58.07,58.47,57.91,58.3,1340548.0,49.2453,49.5846,49.1097,49.4404,1340548.0
2020-03-02 11:00:00,58.3,58.73,58.26,58.57,1409970.0,49.4404,49.805,49.4065,49.6694,1409970.0
2020-03-02 11:30:00,58.58,58.9,58.52,58.88,884603.0,49.6778,49.9492,49.627,49.9322,884603.0
2020-03-02 12:00:00,58.88,58.96,58.63,58.75,923351.0,49.9322,50.0001,49.7202,49.822,923351.0
2020-03-02 12:30:00,58.74,58.94,58.73,58.91,578430.0,49.8135,49.9831,49.805,49.9577,578430.0
2020-03-02 13:00:00,58.92,58.96,58.59,58.66,1574826.0,49.9662,50.0001,49.6863,49.7457,1574826.0
2020-03-02 13:30:00,58.65,58.8,58.57,58.8,1477818.0,49.7372,49.8644,49.6694,49.8644,1477818.0
2020-03-02 14:00:00,58.79,58.86,58.67,58.68,942284.0,49.8559,49.9153,49.7542,49.7626,942284.0
2020-03-02 14:30:00,58.68,58.72,58.25,58.33,1361261.0,49.7626,49.7966,49.398,49.4658,1361261.0
2020-03-02 15:00:00,58.32,58.74,58.31,58.72,1355421.0,49.4573,49.8135,49.4489,49.7966,1355421.0
2020-03-02 15:30:00,58.72,59.29,58.68,59.26,3201571.0,49.7966,50.2799,49.7626,50.2545,3201571.0
2020-03-03 09:30:00,59.73,59.74,59.16,59.25,2082006.0,50.6531,50.6616,50.1697,50.246,2082006.0
2020-03-03 10:00:00,59.24,60.32,59.24,59.77,3761434.0,50.2375,51.1534,50.2375,50.687,3761434.0
2020-03-03 10:30:00,59.76,60.04,59.67,59.97,2737128.0,50.6785,50.916,50.6022,50.8566,2737128.0
2020-03-03 11:00:00,59.96,60.0,58.97,59.02,2227023.0,50.8481,50.882,50.0086,50.051,2227023.0
2020-03-03 11:30:00,59.03,59.62,58.98,59.6,1484346.0,50.0595,50.5598,50.0171,50.5428,1484346.0
2020-03-03 12:00:00,59.59,59.68,59.34,59.39,1021285.0,50.5344,50.6107,50.3223,50.3647,1021285.0
2020-03-03 12:30:00,59.39,59.48,59.24,59.31,765091.0,50.3647,50.4411,50.2375,50.2969,765091.0
2020-03-03 13:00:00,59.3,59.3,58.86,58.98,998486.0,50.2884,50.2884,49.9153,50.0171,998486.0
2020-03-03 13:30:00,58.98,59.07,58.64,58.66,1253708.0,50.0171,50.0934,49.7287,49.7457,1253708.0
2020-03-03 14:00:00,58.66,58.76,58.28,58.61,1997292.0,49.7457,49.8305,49.4234,49.7033,1997292.0
2020-03-03 14:30:00,58.61,58.8,58.4,58.78,1373509.0,49.7033,49.8644,49.5252,49.8474,1373509.0
2020-03-03 15:00:00,58.79,59.12,58.7,59.11,1616546.0,49.8559,50.1358,49.7796,50.1273,1616546.0
2020-03-03 15:30:00,59.11,59.11,58.55,58.73,3386804.0,50.1273,50.1273,49.6524,49.805,3386804.0
2020-03-04 09:30:00,59.71,59.84,59.27,59.38,1971391.0,50.6361,50.7464,50.263,50.3563,1971391.0
2020-03-04 10:00:00,59.38,59.73,59.23,59.63,1258361.0,50.3563,50.6531,50.2291,50.5683,1258361.0
2020-03-04 10:30:00,59.64,59.64,59.38,59.51,724784.0,50.5768,50.5768,50.3563,50.4665,724784.0
2020-03-04 11:00:00,59.52,59.66,59.45,59.66,819430.0,50.475,50.5937,50.4156,50.5937,819430.0
2020-03-04 11:30:00,59.66,59.74,59.51,59.63,1126483.0,50.5937,50.6616,50.4665,50.5683,1126483.0
2020-03-04 12:00:00,59.65,59.83,59.65,59.81,353521.0,50.5852,50.7379,50.5852,50.7209,353521.0
2020-03-04 12:30:00,59.83,59.97,59.74,59.97,386663.0,50.7379,50.8566,50.6616,50.8566,386663.0
2020-03-04 13:00:00,59.97,60.17,59.96,60.11,360330.0,50.8566,51.0262,50.8481,50.9753,360330.0
2020-03-04 13:30:00,60.13,60.18,60.07,60.11,475443.0,50.9923,51.0347,50.9414,50.9753,475443.0
2020-03-04 14:00:00,60.12,60.19,60.03,60.14,534745.0,50.9838,51.0432,50.9075,51.0008,534745.0
2020-03-04 14:30:00,60.15,60.19,60.06,60.14,588589.0,51.0093,51.0432,50.9329,51.0008,588589.0
2020-03-04 15:00:00,60.13,60.35,60.11,60.35,840312.0,50.9923,51.1789,50.9753,51.1789,840312.0
2020-03-04 15:30:00,60.35,60.49,60.28,60.44,1590761.0,51.1789,51.2976,51.1195,51.2552,1590761.0
2020-03-05 09:30:00,58.96,59.21,58.96,59.08,1300960.0,50.0001,50.2121,50.0001,50.1019,1300960.0
2020-03-05 10:00:00,59.07,59.24,58.98,59.15,1248089.0,50.0934,50.2375,50.0171,50.1612,1248089.0
2020-03-05 10:30:00,59.1,59.25,59.05,59.17,590751.0,50.1188,50.246,50.0764,50.1782,590751.0
2020-03-05 11:00:00,59.17,59.43,59.15,59.33,792593.0,50.1782,50.3987,50.1612,50.3139,792593.0
2020-03-05 11:30:00,59.34,59.41,59.09,59.13,633185.0,50.3223,50.3817,50.1103,50.1443,633185.0
2020-03-05 12:00:00,59.13,59.17,58.85,58.93,593919.0,50.1443,50.1782,49.9068,49.9747,593919.0
2020-03-05 12:30:00,58.92,58.99,58.67,58.72,603751.0,49.9662,50.0255,49.7542,49.7966,603751.0
2020-03-05 13:00:00,58.71,58.81,58.62,58.8,657820.0,49.7881,49.8729,49.7118,49.8644,657820.0
2020-03-05 13:30:00,58.8,58.91,58.75,58.87,414810.0,49.8644,49.9577,49.822,49.9238,414810.0
2020-03-05 14:00:00,58.86,58.86,58.6,58.63,666859.0,49.9153,49.9153,49.6948,49.7202,666859.0
2020-03-05 14:30:00,58.64,58.8,58.62,58.7,500171.0,49.7287,49.8644,49.7118,49.7796,500171.0
2020-03-05 15:00:00,58.71,58.74,58.53,58.63,1223397.0,49.7881,49.8135,49.6354,49.7202,1223397.0
2020-03-05 15:30:00,58.63,58.89,58.6,58.77,2061086.0,49.7202,49.9407,49.6948,49.839,2061086.0
2020-03-06 09:30:00,57.7,57.89,57.61,57.82,1286440.0,48.9316,49.0927,48.8552,49.0333,1286440.0
2020-03-06 10:00:00,57.83,58.04,57.73,58.02,1334400.0,49.0418,49.2199,48.957,49.2029,1334400.0
2020-03-06 10:30:00,58.0,58.25,57.91,58.12,1774759.0,49.186,49.398,49.1097,49.2877,1774759.0
2020-03-06 11:00:00,58.11,58.12,57.85,57.96,1640620.0,49.2793,49.2877,49.0588,49.1521,1640620.0
2020-03-06 11:30:00,57.96,58.08,57.77,57.87,1243708.0,49.1521,49.2538,48.9909,49.0757,1243708.0
2020-03-06 12:00:00,57.87,57.89,57.66,57.7,884565.0,49.0757,49.0927,48.8976,48.9316,884565.0
2020-03-06 12:30:00,57.71,57.96,57.69,57.79,1007315.0,48.94,49.1521,48.9231,49.0079,1007315.0
2020-03-06 13:00:00,57.78,57.98,57.78,57.88,851234.0,48.9994,49.169,48.9994,49.0842,851234.0
2020-03-06 13:30:00,57.88,57.99,57.73,57.75,925072.0,49.0842,49.1775,48.957,48.974,925072.0
2020-03-06 14:00:00,57.76,57.8,57.64,57.68,1002016.0,48.9825,49.0164,48.8807,48.9146,1002016.0
2020-03-06 14:30:00,57.69,57.74,57.44,57.48,1145932.0,48.9231,48.9655,48.7111,48.745,1145932.0
2020-03-06 15:00:00,57.47,57.69,57.36,57.56,2152347.0,48.7365,48.9231,48.6432,48.8128,2152347.0
2020-03-06 15:30:00,57.55,58.01,57.53,57.91,5278648.0,48.8044,49.1945,48.7874,49.1097,5278648.0
2020-03-09 09:30:00,53.79,54.47,53.61,54.43,630025.0,45.6158,46.1924,45.4631,46.1585,630025.0
2020-03-09 10:00:00,54.34,55.1,54.27,54.85,2068373.0,46.0822,46.7267,46.0228,46.5147,2068373.0
2020-03-09 10:30:00,54.84,54.9,54.4,54.45,3799081.0,46.5062,46.5571,46.1331,46.1755,3799081.0
2020-03-09 11:00:00,54.45,54.78,54.36,54.62,1695684.0,46.1755,46.4553,46.0991,46.3196,1695684.0
2020-03-09 11:30:00,54.62,55.04,54.46,54.77,5960503.0,46.3196,46.6758,46.1839,46.4468,5960503.0
2020-03-09 12:00:00,54.77,54.97,54.48,54.49,2542131.0,46.4468,46.6164,46.2009,46.2094,2542131.0
2020-03-09 12:30:00,54.5,54.58,53.98,54.16,1554307.0,46.2179,46.2857,45.7769,45.9295,1554307.0
2020-03-09 13:00:00,54.16,54.28,53.9,53.93,1361558.0,45.9295,46.0313,45.709,45.7345,1361558.0
2020-03-09 13:30:00,53.92,53.94,53.46,53.47,1343229.0,45.726,45.743,45.3359,45.3444,1343229.0
2020-03-09 14:00:00,53.47,53.7,53.21,53.35,1825482.0,45.3444,45.5394,45.1239,45.2426,1825482.0
2020-03-09 14:30:00,53.34,53.84,53.27,53.72,2738094.0,45.2341,45.6582,45.1748,45.5564,2738094.0
2020-03-09 15:00:00,53.72,54.15,53.65,53.99,3184261.0,45.5564,45.921,45.497,45.7854,3184261.0
2020-03-09 15:30:00,53.99,54.14,53.34,53.34,5591011.0,45.7854,45.9126,45.2341,45.2341,5591011.0
2020-03-10 09:30:00,55.62,55.65,55.08,55.1,2403838.0,47.1677,47.1931,46.7097,46.7267,2403838.0
2020-03-10 10:00:00,55.11,55.34,54.97,54.99,2097227.0,46.7352,46.9302,46.6164,46.6334,2097227.0
2020-03-10 10:30:00,55.01,55.01,54.34,54.39,2552289.0,46.6504,46.6504,46.0822,46.1246,2552289.0
2020-03-10 11:00:00,54.39,54.54,53.89,53.89,2842241.0,46.1246,46.2518,45.7006,45.7006,2842241.0
2020-03-10 11:30:00,53.89,54.31,53.68,53.8,3975478.0,45.7006,46.0567,45.5225,45.6242,3975478.0
2020-03-10 12:00:00,53.82,54.32,53.82,53.87,2003246.0,45.6412,46.0652,45.6412,45.6836,2003246.0
2020-03-10 12:30:00,53.87,54.16,53.59,54.03,1757603.0,45.6836,45.9295,45.4461,45.8193,1757603.0
2020-03-10 13:00:00,54.03,54.36,53.82,54.12,1477206.0,45.8193,46.0991,45.6412,45.8956,1477206.0
2020-03-10 13:30:00,54.12,54.2,53.73,53.8,2251015.0,45.8956,45.9634,45.5649,45.6242,2251015.0
2020-03-10 14:00:00,53.79,54.24,53.69,54.2,2198798.0,45.6158,45.9974,45.531,45.9634,2198798.0
2020-03-10 14:30:00,54.2,54.91,54.16,54.68,6011727.0,45.9634,46.5656,45.9295,46.3705,6011727.0
2020-03-10 15:00:00,54.69,55.28,54.62,55.02,4671876.0,46.379,46.8793,46.3196,46.6588,4671876.0
2020-03-10 15:30:00,55.02,55.37,54.85,55.33,7487836.0,46.6588,46.9556,46.5147,46.9217,7487836.0
2020-03-11 09:30:00,53.81,54.02,53.63,53.82,2815719.0,45.6327,45.8108,45.4801,45.6412,2815719.0
2020-03-11 10:00:00,53.8,53.89,53.68,53.7,2036092.0,45.6242,45.7006,45.5225,45.5394,2036092.0
2020-03-11 10:30:00,53.7,53.78,53.29,53.43,1541047.0,45.5394,45.6073,45.1917,45.3105,1541047.0
2020-03-11 11:00:00,53.44,53.6,53.06,53.06,1845439.0,45.3189,45.4546,44.9967,44.9967,1845439.0
2020-03-11 11:30:00,53.08,53.28,53.04,53.16,1373084.0,45.0137,45.1833,44.9797,45.0815,1373084.0
2020-03-11 12:00:00,53.15,53.41,53.01,53.01,1247282.0,45.073,45.2935,44.9543,44.9543,1247282.0
2020-03-11 12:30:00,53.02,53.11,52.83,52.96,1193768.0,44.9628,45.0391,44.8016,44.9119,1193768.0
2020-03-11 13:00:00,52.96,53.0,52.7,52.98,1618338.0,44.9119,44.9458,44.6914,44.9288,1618338.0
2020-03-11 13:30:00,52.98,53.03,52.77,52.91,1265867.0,44.9288,44.9712,44.7508,44.8695,1265867.0
2020-03-11 14:00:00,52.91,52.95,52.52,52.54,2058058.0,44.8695,44.9034,44.5388,44.5557,2058058.0
2020-03-11 14:30:00,52.55,52.77,52.46,52.49,2558082.0,44.5642,44.7508,44.4879,44.5133,2558082.0
2020-03-11 15:00:00,52.5,52.56,52.13,52.36,2388179.0,44.5218,44.5727,44.208,44.4031,2388179.0
2020-03-11 15:30:00,52.36,52.8,52.32,52.47,4587687.0,44.4031,44.7762,44.3691,44.4964,4587687.0
2020-03-12 09:30:00,48.27,48.61,47.36,48.25,1121574.0,40.9346,41.2229,40.1629,40.9176,1121574.0
2020-03-12 10:00:00,48.24,48.25,47.42,47.61,1492940.0,40.9092,40.9176,40.2138,40.3749,1492940.0
2020-03-12 10:30:00,47.61,47.73,47.47,47.64,1643237.0,40.3749,40.4767,40.2562,40.4003,1643237.0
2020-03-12 11:00:00,47.63,47.63,47.05,47.25,1479021.0,40.3919,40.3919,39.9,40.0696,1479021.0
2020-03-12 11:30:00,47.25,47.3,46.24,46.48,2189889.0,40.0696,40.112,39.2131,39.4166,2189889.0
2020-03-12 12:00:00,46.48,46.69,46.08,46.55,1387120.0,39.4166,39.5947,39.0774,39.476,1387120.0
2020-03-12 12:30:00,46.54,47.56,46.0,47.46,1536486.0,39.4675,40.3325,39.0096,40.2477,1536486.0
2020-03-12 13:00:00,47.44,48.35,47.23,47.59,2776795.0,40.2307,41.0024,40.0527,40.3579,2776795.0
2020-03-12 13:30:00,47.6,47.63,46.76,47.41,1703318.0,40.3664,40.3919,39.6541,40.2053,1703318.0
2020-03-12 14:00:00,47.41,47.55,46.81,47.02,2687751.0,40.2053,40.324,39.6965,39.8746,2687751.0
2020-03-12 14:30:00,47.01,47.47,46.84,47.04,6495041.0,39.8661,40.2562,39.7219,39.8915,6495041.0
2020-03-12 15:00:00,47.04,47.42,46.95,46.98,4940476.0,39.8915,40.2138,39.8152,39.8406,4940476.0
2020-03-12 15:30:00,46.99,47.41,46.66,46.69,4717145.0,39.8491,40.2053,39.5693,39.5947,4717145.0
2020-03-13 09:30:00,49.73,49.74,48.46,48.5,1425207.0,42.1727,42.1812,41.0957,41.1297,1425207.0
2020-03-13 10:00:00,48.51,49.01,48.36,48.66,2737308.0,41.1381,41.5622,41.0109,41.2653,2737308.0
2020-03-13 10:30:00,48.67,48.75,47.61,47.68,2149649.0,41.2738,41.3417,40.3749,40.4343,2149649.0
2020-03-13 11:00:00,47.69,47.98,47.15,47.16,1595439.0,40.4427,40.6887,39.9848,39.9933,1595439.0
2020-03-13 11:30:00,47.15,47.32,46.55,47.01,1927110.0,39.9848,40.129,39.476,39.8661,1927110.0
2020-03-13 12:00:00,47.02,47.08,46.65,46.97,4091696.0,39.8746,39.9254,39.5608,39.8322,4091696.0
2020-03-13 12:30:00,46.96,47.8,46.93,47.39,1908236.0,39.8237,40.536,39.7982,40.1883,1908236.0
2020-03-13 13:00:00,47.4,47.87,47.32,47.83,2123053.0,40.1968,40.5954,40.129,40.5615,2123053.0
2020-03-13 13:30:00,47.82,48.28,47.68,48.25,1776749.0,40.553,40.9431,40.4343,40.9176,1776749.0
2020-03-13 14:00:00,48.25,48.26,47.66,47.67,2720883.0,40.9176,40.9261,40.4173,40.4258,2720883.0
2020-03-13 14:30:00,47.66,48.0,47.42,47.93,3663639.0,40.4173,40.7056,40.2138,40.6463,3663639.0
2020-03-13 15:00:00,47.92,48.41,47.9,48.36,3388738.0,40.6378,41.0533,40.6208,41.0109,3388738.0
2020-03-13 15:30:00,48.35,49.49,47.84,49.49,6176265.0,41.0024,41.9692,40.57,41.9692,6176265.0
2020-03-16 09:30:00,42.4,44.06,42.29,44.03,900393.0,35.9566,37.3644,35.8634,37.3389,900393.0
2020-03-16 10:00:00,44.01,44.27,43.64,44.1,1341105.0,37.322,37.5425,37.0082,37.3983,1341105.0
2020-03-16 10:30:00,44.11,44.96,44.11,44.6,3306976.0,37.4068,38.1276,37.4068,37.8223,3306976.0
2020-03-16 11:00:00,44.6,45.7,44.43,45.68,2428898.0,37.8223,38.7552,37.6782,38.7382,2428898.0
2020-03-16 11:30:00,45.68,45.78,45.07,45.35,2454948.0,38.7382,38.823,38.2209,38.4583,2454948.0
2020-03-16 12:00:00,45.36,45.76,45.03,45.17,2177863.0,38.4668,38.806,38.187,38.3057,2177863.0
2020-03-16 12:30:00,45.14,45.45,44.92,44.97,2277465.0,38.2803,38.5432,38.0937,38.1361,2277465.0
2020-03-16 13:00:00,44.93,45.3,44.8,44.94,2105996.0,38.1022,38.4159,37.9919,38.1107,2105996.0
2020-03-16 13:30:00,44.91,44.93,44.46,44.49,2789976.0,38.0852,38.1022,37.7036,37.729,2789976.0
2020-03-16 14:00:00,44.49,44.49,44.04,44.32,3223403.0,37.729,37.729,37.3474,37.5849,3223403.0
2020-03-16 14:30:00,44.36,45.0,44.29,44.61,4271133.0,37.6188,38.1615,37.5594,37.8308,4271133.0
2020-03-16 15:00:00,44.61,44.85,44.37,44.4,5177840.0,37.8308,38.0343,37.6273,37.6527,5177840.0
2020-03-16 15:30:00,44.39,44.48,43.88,44.31,7293284.0,37.6442,37.7206,37.2117,37.5764,7293284.0
2020-03-17 09:30:00,44.73,45.13,44.21,44.27,1135086.0,37.9326,38.2718,37.4916,37.5425,1135086.0
2020-03-17 10:00:00,44.27,44.98,44.09,44.95,2229256.0,37.5425,38.1446,37.3898,38.1191,2229256.0
2020-03-17 10:30:00,44.94,45.31,44.66,45.26,2649337.0,38.1107,38.4244,37.8732,38.382,2649337.0
2020-03-17 11:00:00,45.27,45.85,45.13,45.66,2512640.0,38.3905,38.8824,38.2718,38.7212,2512640.0
2020-03-17 11:30:00,45.67,45.86,45.33,45.74,1891188.0,38.7297,38.8908,38.4414,38.7891,1891188.0
2020-03-17 12:00:00,45.74,46.26,45.7,45.89,1418908.0,38.7891,39.2301,38.7552,38.9163,1418908.0
2020-03-17 12:30:00,45.9,46.01,45.49,45.73,2152395.0,38.9248,39.018,38.5771,38.7806,2152395.0
2020-03-17 13:00:00,45.75,45.83,45.3,45.53,1231331.0,38.7976,38.8654,38.4159,38.611,1231331.0
2020-03-17 13:30:00,45.54,45.96,45.44,45.84,2187172.0,38.6195,38.9756,38.5347,38.8739,2187172.0
2020-03-17 14:00:00,45.84,46.29,45.71,46.22,2571614.0,38.8739,39.2555,38.7636,39.1961,2571614.0
2020-03-17 14:30:00,46.23,46.41,45.71,45.96,2791245.0,39.2046,39.3573,38.7636,38.9756,2791245.0
2020-03-17 15:00:00,45.97,46.04,45.44,45.88,4864498.0,38.9841,39.0435,38.5347,38.9078,4864498.0
2020-03-17 15:30:00,45.87,46.29,45.83,46.26,6630848.0,38.8993,39.2555,38.8654,39.2301,6630848.0
2020-03-18 09:30:00,43.51,44.39,43.21,44.16,1654900.0,36.898,37.6442,36.6436,37.4492,1654900.0
2020-03-18 10:00:00,44.17,44.71,44.12,44.46,1682494.0,37.4577,37.9156,37.4153,37.7036,1682494.0
2020-03-18 10:30:00,44.42,44.59,44.0,44.01,1205379.0,37.6697,37.8138,37.3135,37.322,1205379.0
2020-03-18 11:00:00,44.01,44.14,43.63,43.77,2453831.0,37.322,37.4322,36.9997,37.1185,2453831.0
2020-03-18 11:30:00,43.76,44.06,43.66,43.94,4370461.0,37.11,37.3644,37.0252,37.2626,4370461.0
2020-03-18 12:00:00,43.94,43.97,43.52,43.85,5018037.0,37.2626,37.2881,36.9064,37.1863,5018037.0
2020-03-18 12:30:00,43.86,43.91,43.25,43.25,4026691.0,37.1948,37.2372,36.6775,36.6775,4026691.0
2020-03-18 13:00:00,42.93,43.24,42.45,42.81,1810943.0,36.4061,36.669,35.999,36.3043,1810943.0
2020-03-18 13:30:00,42.81,43.2,42.51,42.94,2204787.0,36.3043,36.6351,36.0499,36.4146,2204787.0
2020-03-18 14:00:00,42.95,42.98,42.55,42.76,3547574.0,36.4231,36.4485,36.0839,36.2619,3547574.0
2020-03-18 14:30:00,42.76,43.27,42.63,43.14,3408084.0,36.2619,36.6944,36.1517,36.5842,3408084.0
2020-03-18 15:00:00,43.14,43.43,42.84,42.89,4566628.0,36.5842,36.8301,36.3298,36.3722,4566628.0
2020-03-18 15:30:00,42.88,43.76,42.75,43.68,6004188.0,36.3637,37.11,36.2535,37.0421,6004188.0
2020-03-19 09:30:00,43.44,43.68,43.16,43.63,3578687.0,36.8386,37.0421,36.6012,36.9997,3578687.0
2020-03-19 10:00:00,43.64,44.18,43.49,44.16,3492580.0,37.0082,37.4661,36.881,37.4492,3492580.0
2020-03-19 10:30:00,44.16,44.38,43.84,43.98,3243334.0,37.4492,37.6358,37.1778,37.2965,3243334.0
2020-03-19 11:00:00,43.98,44.56,43.93,44.53,3125573.0,37.2965,37.7884,37.2541,37.763,3125573.0
2020-03-19 11:30:00,44.53,44.69,44.24,44.28,2446564.0,37.763,37.8986,37.517,37.551,2446564.0
2020-03-19 12:00:00,44.27,44.48,44.14,44.47,3118126.0,37.5425,37.7206,37.4322,37.7121,3118126.0
2020-03-19 12:30:00,44.47,44.7,44.15,44.55,2195028.0,37.7121,37.9071,37.4407,37.7799,2195028.0
2020-03-19 13:00:00,44.56,44.67,44.35,44.39,2596676.0,37.7884,37.8817,37.6103,37.6442,2596676.0
2020-03-19 13:30:00,44.4,44.79,44.34,44.62,2622866.0,37.6527,37.9834,37.6018,37.8393,2622866.0
2020-03-19 14:00:00,44.63,44.86,44.46,44.67,1865878.0,37.8478,38.0428,37.7036,37.8817,1865878.0
2020-03-19 14:30:00,44.68,45.26,44.65,44.87,3448936.0,37.8902,38.382,37.8647,38.0513,3448936.0
2020-03-19 15:00:00,44.85,44.91,44.41,44.65,6154651.0,38.0343,38.0852,37.6612,37.8647,6154651.0
2020-03-19 15:30:00,44.66,44.75,44.17,44.17,4867597.0,37.8732,37.9495,37.4577,37.4577,4867597.0
2020-03-20 09:30:00,45.5,45.74,45.04,45.22,1418099.0,38.5856,38.7891,38.1955,38.3481,1418099.0
2020-03-20 10:00:00,45.21,45.76,45.18,45.66,1220970.0,38.3396,38.806,38.3142,38.7212,1220970.0
2020-03-20 10:30:00,45.65,45.91,45.57,45.84,1169327.0,38.7128,38.9332,38.6449,38.8739,1169327.0
2020-03-20 11:00:00,45.84,45.94,45.15,45.3,1236500.0,38.8739,38.9587,38.2887,38.4159,1236500.0
2020-03-20 11:30:00,45.3,45.52,45.17,45.3,1434370.0,38.4159,38.6025,38.3057,38.4159,1434370.0
2020-03-20 12:00:00,45.32,45.38,44.82,44.87,2229798.0,38.4329,38.4838,38.0089,38.0513,2229798.0
2020-03-20 12:30:00,44.87,45.43,44.81,45.19,2635524.0,38.0513,38.5262,38.0004,38.3227,2635524.0
2020-03-20 13:00:00,45.16,45.43,44.96,45.08,1974772.0,38.2972,38.5262,38.1276,38.2294,1974772.0
2020-03-20 13:30:00,45.09,45.18,44.84,44.93,1727607.0,38.2379,38.3142,38.0258,38.1022,1727607.0
2020-03-20 14:00:00,44.93,45.06,44.47,44.52,2617944.0,38.1022,38.2124,37.7121,37.7545,2617944.0
2020-03-20 14:30:00,44.53,44.61,44.04,44.16,2970402.0,37.763,37.8308,37.3474,37.4492,2970402.0
2020-03-20 15:00:00,44.18,44.45,44.01,44.35,12664574.0,37.4661,37.6951,37.322,37.6103,12664574.0
2020-03-20 15:30:00,44.35,44.49,43.7,43.73,4204503.0,37.6103,37.729,37.0591,37.0845,4204503.0
2020-03-23 09:30:00,43.94,44.31,43.52,44.22,2418176.0,37.2626,37.5764,36.9064,37.5001,2418176.0
2020-03-23 10:00:00,44.22,44.29,43.85,44.05,3325753.0,37.5001,37.5594,37.1863,37.3559,3325753.0
2020-03-23 10:30:00,44.05,44.2,43.67,43.71,1645609.0,37.3559,37.4831,37.0336,37.0676,1645609.0
2020-03-23 11:00:00,43.71,43.84,43.18,43.19,1555015.0,37.0676,37.1778,36.6181,36.6266,1555015.0
2020-03-23 11:30:00,43.19,43.36,43.0,43.27,1314629.0,36.6266,36.7708,36.4655,36.6944,1314629.0
2020-03-23 12:00:00,43.27,43.59,43.14,43.24,1947498.0,36.6944,36.9658,36.5842,36.669,1947498.0
2020-03-23 12:30:00,43.25,44.0,43.07,43.89,2001426.0,36.6775,37.3135,36.5248,37.2202,2001426.0
2020-03-23 13:00:00,43.9,44.18,43.68,43.81,1761653.0,37.2287,37.4661,37.0421,37.1524,1761653.0
2020-03-23 13:30:00,43.81,44.22,43.62,43.78,1690456.0,37.1524,37.5001,36.9912,37.1269,1690456.0
2020-03-23 14:00:00,43.82,43.92,43.5,43.84,1544942.0,37.1609,37.2457,36.8895,37.1778,1544942.0
2020-03-23 14:30:00,43.88,43.9,43.42,43.47,2986162.0,37.2117,37.2287,36.8216,36.864,2986162.0
2020-03-23 15:00:00,43.48,43.6,43.17,43.29,3558326.0,36.8725,36.9743,36.6096,36.7114,3558326.0
2020-03-23 15:30:00,43.29,43.63,43.16,43.28,5128853.0,36.7114,36.9997,36.6012,36.7029,5128853.0
2020-03-24 09:30:00,46.55,46.7,46.13,46.2,1507984.0,39.476,39.6032,39.1198,39.1792,1507984.0
2020-03-24 10:00:00,46.21,46.3,46.07,46.21,2055802.0,39.1877,39.264,39.0689,39.1877,2055802.0
2020-03-24 10:30:00,46.21,46.4,46.15,46.25,2957015.0,39.1877,39.3488,39.1368,39.2216,2957015.0
2020-03-24 11:00:00,46.26,46.63,46.16,46.55,1139901.0,39.2301,39.5438,39.1453,39.476,1139901.0
2020-03-24 11:30:00,46.55,46.74,46.45,46.74,1471903.0,39.476,39.6371,39.3912,39.6371,1471903.0
2020-03-24 12:00:00,46.73,47.02,46.65,46.99,1531077.0,39.6286,39.8746,39.5608,39.8491,1531077.0
2020-03-24 12:30:00,46.99,47.33,46.9,46.94,1910756.0,39.8491,40.1375,39.7728,39.8067,1910756.0
2020-03-24 13:00:00,46.95,47.06,46.66,46.76,2243801.0,39.8152,39.9085,39.5693,39.6541,2243801.0
2020-03-24 13:30:00,46.74,46.92,46.5,46.55,1701701.0,39.6371,39.7898,39.4336,39.476,1701701.0
2020-03-24 14:00:00,46.55,46.64,46.3,46.59,1697597.0,39.476,39.5523,39.264,39.5099,1697597.0
2020-03-24 14:30:00,46.58,46.7,46.37,46.7,2086946.0,39.5014,39.6032,39.3233,39.6032,2086946.0
2020-03-24 15:00:00,46.68,46.82,46.6,46.68,2744920.0,39.5862,39.705,39.5184,39.5862,2744920.0
2020-03-24 15:30:00,46.69,47.02,46.64,46.93,3127545.0,39.5947,39.8746,39.5523,39.7982,3127545.0
2020-03-25 09:30:00,47.6,47.72,47.0,47.05,1170056.0,40.3664,40.4682,39.8576,39.9,1170056.0
2020-03-25 10:00:00,47.04,47.15,46.79,47.14,1469638.0,39.8915,39.9848,39.6795,39.9763,1469638.0
2020-03-25 10:30:00,47.14,47.52,47.1,47.45,1172741.0,39.9763,40.2986,39.9424,40.2392,1172741.0
2020-03-25 11:00:00,47.45,47.64,47.39,47.48,1643376.0,40.2392,40.4003,40.1883,40.2647,1643376.0
2020-03-25 11:30:00,47.48,47.62,47.29,47.61,1041509.0,40.2647,40.3834,40.1035,40.3749,1041509.0
2020-03-25 12:00:00,47.62,48.22,47.6,48.14,1719506.0,40.3834,40.8922,40.3664,40.8244,1719506.0
2020-03-25 12:30:00,48.14,48.57,48.01,48.43,2861345.0,40.8244,41.189,40.7141,41.0703,2861345.0
2020-03-25 13:00:00,48.42,48.82,48.39,48.8,1844995.0,41.0618,41.401,41.0364,41.3841,1844995.0
2020-03-25 13:30:00,48.8,49.12,48.72,48.83,2293463.0,41.3841,41.6554,41.3162,41.4095,2293463.0
2020-03-25 14:00:00,48.83,48.96,48.54,48.89,2208466.0,41.4095,41.5198,41.1636,41.4604,2208466.0
2020-03-25 14:30:00,48.88,49.15,48.67,49.09,2485666.0,41.4519,41.6809,41.2738,41.63,2485666.0
2020-03-25 15:00:00,49.09,49.22,48.92,48.98,2087979.0,41.63,41.7402,41.4858,41.5367,2087979.0
2020-03-25 15:30:00,48.98,49.22,48.31,48.58,5192997.0,41.5367,41.7402,40.9685,41.1975,5192997.0
2020-03-26 09:30:00,48.8,49.41,48.73,49.35,1691544.0,41.3841,41.9014,41.3247,41.8505,1691544.0
2020-03-26 10:00:00,49.37,49.61,49.17,49.42,1923018.0,41.8674,42.071,41.6978,41.9098,1923018.0
2020-03-26 10:30:00,49.42,49.66,49.2,49.41,2266613.0,41.9098,42.1134,41.7233,41.9014,2266613.0
2020-03-26 11:00:00,49.41,49.89,49.25,49.86,1816659.0,41.9014,42.3084,41.7657,42.283,1816659.0
2020-03-26 11:30:00,49.86,50.11,49.84,50.01,1893962.0,42.283,42.495,42.266,42.4102,1893962.0
2020-03-26 12:00:00,50.02,50.31,49.88,50.23,1650815.0,42.4187,42.6646,42.2999,42.5968,1650815.0
2020-03-26 12:30:00,50.24,50.6,50.23,50.58,2240923.0,42.6052,42.9105,42.5968,42.8936,2240923.0
2020-03-26 13:00:00,50.58,50.64,50.06,50.12,2111444.0,42.8936,42.9444,42.4526,42.5035,2111444.0
2020-03-26 13:30:00,50.12,50.25,49.97,50.06,1726054.0,42.5035,42.6137,42.3763,42.4526,1726054.0
2020-03-26 14:00:00,50.06,50.24,49.89,50.19,1483869.0,42.4526,42.6052,42.3084,42.5628,1483869.0
2020-03-26 14:30:00,50.2,50.52,50.19,50.48,2340668.0,42.5713,42.8427,42.5628,42.8088,2340668.0
2020-03-26 15:00:00,50.47,50.49,50.22,50.4,2194226.0,42.8003,42.8172,42.5883,42.7409,2194226.0
2020-03-26 15:30:00,50.41,50.74,50.12,50.71,4306218.0,42.7494,43.0293,42.5035,43.0038,4306218.0
2020-03-27 09:30:00,48.82,49.06,48.66,48.92,1387446.0,41.401,41.6046,41.2653,41.4858,1387446.0
2020-03-27 10:00:00,48.91,49.08,48.73,48.8,1201981.0,41.4773,41.6215,41.3247,41.3841,1201981.0
2020-03-27 10:30:00,48.81,48.82,48.51,48.69,1531722.0,41.3925,41.401,41.1381,41.2908,1531722.0
2020-03-27 11:00:00,48.7,49.35,48.7,49.25,1118469.0,41.2993,41.8505,41.2993,41.7657,1118469.0
2020-03-27 11:30:00,49.24,49.38,49.1,49.23,1269663.0,41.7572,41.8759,41.6385,41.7487,1269663.0
2020-03-27 12:00:00,49.22,49.45,49.14,49.31,1918757.0,41.7402,41.9353,41.6724,41.8166,1918757.0
2020-03-27 12:30:00,49.31,49.61,49.23,49.43,1598576.0,41.8166,42.071,41.7487,41.9183,1598576.0
2020-03-27 13:00:00,49.44,49.57,49.18,49.23,1509278.0,41.9268,42.0371,41.7063,41.7487,1509278.0
2020-03-27 13:30:00,49.23,49.69,49.2,49.57,2202895.0,41.7487,42.1388,41.7233,42.0371,2202895.0
2020-03-27 14:00:00,49.57,49.64,49.43,49.61,1675131.0,42.0371,42.0964,41.9183,42.071,1675131.0
2020-03-27 14:30:00,49.61,49.84,49.5,49.83,1783398.0,42.071,42.266,41.9777,42.2575,1783398.0
2020-03-27 15:00:00,49.82,50.09,49.74,49.97,2542175.0,42.2491,42.478,42.1812,42.3763,2542175.0
2020-03-27 15:30:00,49.98,50.0,49.16,49.25,3094611.0,42.3847,42.4017,41.6894,41.7657,3094611.0
2020-03-30 09:30:00,49.41,49.55,49.11,49.33,1324338.0,41.9014,42.0201,41.647,41.8335,1324338.0
2020-03-30 10:00:00,49.33,49.61,49.28,49.54,1685369.0,41.8335,42.071,41.7911,42.0116,1685369.0
2020-03-30 10:30:00,49.54,49.73,49.49,49.55,2298715.0,42.0116,42.1727,41.9692,42.0201,2298715.0
2020-03-30 11:00:00,49.54,49.98,49.52,49.95,1953784.0,42.0116,42.3847,41.9946,42.3593,1953784.0
2020-03-30 11:30:00,49.97,50.06,49.81,49.88,1039852.0,42.3763,42.4526,42.2406,42.2999,1039852.0
2020-03-30 12:00:00,49.88,50.04,49.75,50.03,941962.0,42.2999,42.4356,42.1897,42.4271,941962.0
2020-03-30 12:30:00,50.03,50.06,49.82,49.96,1190529.0,42.4271,42.4526,42.2491,42.3678,1190529.0
2020-03-30 13:00:00,49.97,49.97,49.78,49.86,990005.0,42.3763,42.3763,42.2151,42.283,990005.0
2020-03-30 13:30:00,49.86,49.88,49.62,49.69,1541096.0,42.283,42.2999,42.0795,42.1388,1541096.0
2020-03-30 14:00:00,49.69,49.82,49.58,49.81,1454477.0,42.1388,42.2491,42.0455,42.2406,1454477.0
2020-03-30 14:30:00,49.8,49.94,49.78,49.82,1372449.0,42.2321,42.3508,42.2151,42.2491,1372449.0
2020-03-30 15:00:00,49.83,50.04,49.77,49.86,1924742.0,42.2575,42.4356,42.2067,42.283,1924742.0
2020-03-30 15:30:00,49.86,50.28,49.84,50.26,2498989.0,42.283,42.6392,42.266,42.6222,2498989.0
2020-03-31 09:30:00,49.45,49.74,49.36,49.42,1052303.0,41.9353,42.1812,41.859,41.9098,1052303.0
2020-03-31 10:00:00,49.42,49.85,49.39,49.84,838041.0,41.9098,42.2745,41.8844,42.266,838041.0
2020-03-31 10:30:00,49.85,50.11,49.75,49.78,1153044.0,42.2745,42.495,42.1897,42.2151,1153044.0
2020-03-31 11:00:00,49.78,50.3,49.67,50.25,2457378.0,42.2151,42.6561,42.1219,42.6137,2457378.0
2020-03-31 11:30:00,50.25,50.3,50.01,50.1,1151220.0,42.6137,42.6561,42.4102,42.4865,1151220.0
2020-03-31 12:00:00,50.1,50.13,49.64,49.72,932080.0,42.4865,42.512,42.0964,42.1643,932080.0
2020-03-31 12:30:00,49.72,49.72,49.47,49.5,1003649.0,42.1643,42.1643,41.9522,41.9777,1003649.0
2020-03-31 13:00:00,49.5,49.58,49.26,49.31,1837446.0,41.9777,42.0455,41.7742,41.8166,1837446.0
2020-03-31 13:30:00,49.29,49.6,49.23,49.55,1464823.0,41.7996,42.0625,41.7487,42.0201,1464823.0
2020-03-31 14:00:00,49.58,49.64,49.43,49.54,1164455.0,42.0455,42.0964,41.9183,42.0116,1164455.0
2020-03-31 14:30:00,49.54,49.64,49.43,49.62,1573954.0,42.0116,42.0964,41.9183,42.0795,1573954.0
2020-03-31 15:00:00,49.61,49.69,49.2,49.28,2015592.0,42.071,42.1388,41.7233,41.7911,2015592.0
2020-03-31 15:30:00,49.27,49.97,49.27,49.88,5665726.0,41.7826,42.3763,41.7826,42.2999,5665726.0
2020-04-01 09:30:00,48.13,48.49,48.09,48.37,1682689.0,40.8159,41.1212,40.782,41.0194,1682689.0
2020-04-01 10:00:00,48.38,48.57,48.23,48.49,1328892.0,41.0279,41.189,40.9007,41.1212,1328892.0
2020-04-01 10:30:00,48.49,48.71,48.44,48.51,903997.0,41.1212,41.3077,41.0788,41.1381,903997.0
2020-04-01 11:00:00,48.51,48.72,48.24,48.29,1031863.0,41.1381,41.3162,40.9092,40.9516,1031863.0
2020-04-01 11:30:00,48.29,48.48,48.17,48.21,1318535.0,40.9516,41.1127,40.8498,40.8837,1318535.0
2020-04-01 12:00:00,48.2,48.23,47.95,47.97,772410.0,40.8752,40.9007,40.6632,40.6802,772410.0
2020-04-01 12:30:00,47.96,48.06,47.86,47.94,1069225.0,40.6717,40.7565,40.5869,40.6548,1069225.0
2020-04-01 13:00:00,47.94,48.12,47.9,48.09,1583029.0,40.6548,40.8074,40.6208,40.782,1583029.0
2020-04-01 13:30:00,48.08,48.22,47.95,48.21,1160200.0,40.7735,40.8922,40.6632,40.8837,1160200.0
2020-04-01 14:00:00,48.21,48.33,48.12,48.16,1201229.0,40.8837,40.9855,40.8074,40.8413,1201229.0
2020-04-01 14:30:00,48.16,48.21,47.97,47.98,1776358.0,40.8413,40.8837,40.6802,40.6887,1776358.0
2020-04-01 15:00:00,47.98,48.07,47.82,47.83,2330782.0,40.6887,40.765,40.553,40.5615,2330782.0
2020-04-01 15:30:00,47.83,47.9,47.6,47.64,3333324.0,40.5615,40.6208,40.3664,40.4003,3333324.0
2020-04-02 09:30:00,47.69,47.94,47.55,47.78,835315.0,40.4427,40.6548,40.324,40.5191,835315.0
2020-04-02 10:00:00,47.8,48.18,47.71,48.17,644274.0,40.536,40.8583,40.4597,40.8498,644274.0
2020-04-02 10:30:00,48.17,48.68,48.12,48.45,1209107.0,40.8498,41.2823,40.8074,41.0873,1209107.0
2020-04-02 11:00:00,48.46,48.49,48.16,48.22,1772857.0,41.0957,41.1212,40.8413,40.8922,1772857.0
2020-04-02 11:30:00,48.22,48.49,48.15,48.43,1222084.0,40.8922,41.1212,40.8328,41.0703,1222084.0
2020-04-02 12:00:00,48.44,48.6,48.35,48.36,1028772.0,41.0788,41.2145,41.0024,41.0109,1028772.0
2020-04-02 12:30:00,48.36,48.56,48.33,48.44,986470.0,41.0109,41.1805,40.9855,41.0788,986470.0
2020-04-02 13:00:00,48.44,48.52,47.99,48.01,935670.0,41.0788,41.1466,40.6972,40.7141,935670.0
2020-04-02 13:30:00,48.0,48.16,47.93,47.99,1087141.0,40.7056,40.8413,40.6463,40.6972,1087141.0
2020-04-02 14:00:00,47.99,47.99,47.72,47.95,1257467.0,40.6972,40.6972,40.4682,40.6632,1257467.0
2020-04-02 14:30:00,47.95,48.22,47.85,48.21,1236299.0,40.6632,40.8922,40.5784,40.8837,1236299.0
2020-04-02 15:00:00,48.21,48.28,48.09,48.24,1886376.0,40.8837,40.9431,40.782,40.9092,1886376.0
2020-04-02 15:30:00,48.25,48.63,48.07,48.5,2648649.0,40.9176,41.2399,40.765,41.1297,2648649.0
2020-04-03 09:30:00,47.72,47.89,47.61,47.69,645112.0,40.4682,40.6124,40.3749,40.4427,645112.0
2020-04-03 10:00:00,47.7,47.79,47.51,47.56,4571470.0,40.4512,40.5276,40.2901,40.3325,4571470.0
2020-04-03 10:30:00,47.55,47.64,47.41,47.6,768059.0,40.324,40.4003,40.2053,40.3664,768059.0
2020-04-03 11:00:00,47.6,47.65,47.33,47.44,1182268.0,40.3664,40.4088,40.1375,40.2307,1182268.0
2020-04-03 11:30:00,47.42,47.46,47.21,47.33,1167190.0,40.2138,40.2477,40.0357,40.1375,1167190.0
2020-04-03 12:00:00,47.33,47.36,47.12,47.19,650638.0,40.1375,40.1629,39.9594,40.0187,650638.0
2020-04-03 12:30:00,47.19,47.33,47.16,47.24,910933.0,40.0187,40.1375,39.9933,40.0611,910933.0
2020-04-03 13:00:00,47.24,47.3,47.14,47.16,1578419.0,40.0611,40.112,39.9763,39.9933,1578419.0
2020-04-03 13:30:00,47.16,47.22,47.07,47.15,1273096.0,39.9933,40.0442,39.917,39.9848,1273096.0
2020-04-03 14:00:00,47.15,47.28,47.06,47.27,1448568.0,39.9848,40.0951,39.9085,40.0866,1448568.0
2020-04-03 14:30:00,47.26,47.38,47.16,47.36,1186529.0,40.0781,40.1799,39.9933,40.1629,1186529.0
2020-04-03 15:00:00,47.36,47.43,47.26,47.34,1482228.0,40.1629,40.2223,40.0781,40.1459,1482228.0
2020-04-03 15:30:00,47.34,47.53,47.15,47.4,2942379.0,40.1459,40.3071,39.9848,40.1968,2942379.0
2020-04-06 09:30:00,49.07,49.41,48.96,49.4,800403.0,41.613,41.9014,41.5198,41.8929,800403.0
2020-04-06 10:00:00,49.4,49.49,49.28,49.37,833622.0,41.8929,41.9692,41.7911,41.8674,833622.0
2020-04-06 10:30:00,49.37,49.43,49.22,49.31,958641.0,41.8674,41.9183,41.7402,41.8166,958641.0
2020-04-06 11:00:00,49.32,49.48,49.25,49.47,794176.0,41.825,41.9607,41.7657,41.9522,794176.0
2020-04-06 11:30:00,49.46,49.55,49.4,49.49,761627.0,41.9438,42.0201,41.8929,41.9692,761627.0
2020-04-06 12:00:00,49.5,49.69,49.46,49.63,553979.0,41.9777,42.1388,41.9438,42.0879,553979.0
2020-04-06 12:30:00,49.64,49.64,49.5,49.59,644600.0,42.0964,42.0964,41.9777,42.054,644600.0
2020-04-06 13:00:00,49.59,49.62,49.51,49.53,980892.0,42.054,42.0795,41.9862,42.0031,980892.0
2020-04-06 13:30:00,49.53,49.73,49.47,49.7,1142492.0,42.0031,42.1727,41.9522,42.1473,1142492.0
2020-04-06 14:00:00,49.7,49.7,49.52,49.56,1122011.0,42.1473,42.1473,41.9946,42.0286,1122011.0
2020-04-06 14:30:00,49.56,49.69,49.54,49.63,1528884.0,42.0286,42.1388,42.0116,42.0879,1528884.0
2020-04-06 15:00:00,49.62,49.73,49.48,49.68,2433098.0,42.0795,42.1727,41.9607,42.1303,2433098.0
2020-04-06 15:30:00,49.67,50.09,49.61,49.93,5086862.0,42.1219,42.478,42.071,42.3423,5086862.0
2020-04-07 09:30:00,51.64,51.82,51.46,51.55,1031786.0,43.7925,43.9451,43.6398,43.7162,1031786.0
2020-04-07 10:00:00,51.55,51.58,50.81,50.81,1075532.0,43.7162,43.7416,43.0886,43.0886,1075532.0
2020-04-07 10:30:00,50.81,50.98,50.5,50.61,605206.0,43.0886,43.2328,42.8257,42.919,605206.0
2020-04-07 11:00:00,50.6,50.94,50.53,50.92,729902.0,42.9105,43.1989,42.8512,43.1819,729902.0
2020-04-07 11:30:00,50.91,51.13,50.84,50.9,1345543.0,43.1734,43.36,43.1141,43.1649,1345543.0
2020-04-07 12:00:00,50.91,51.22,50.9,51.09,575758.0,43.1734,43.4363,43.1649,43.3261,575758.0
2020-04-07 12:30:00,51.1,51.13,50.94,50.97,689568.0,43.3345,43.36,43.1989,43.2243,689568.0
2020-04-07 13:00:00,50.98,51.07,50.8,50.91,681288.0,43.2328,43.3091,43.0801,43.1734,681288.0
2020-04-07 13:30:00,50.91,50.92,50.71,50.76,793637.0,43.1734,43.1819,43.0038,43.0462,793637.0
2020-04-07 14:00:00,50.77,50.84,50.59,50.71,2213393.0,43.0547,43.1141,42.902,43.0038,2213393.0
2020-04-07 14:30:00,50.71,50.76,50.34,50.41,1392342.0,43.0038,43.0462,42.69,42.7494,1392342.0
2020-04-07 15:00:00,50.42,50.65,50.2,50.22,2283866.0,42.7579,42.9529,42.5713,42.5883,2283866.0
2020-04-07 15:30:00,50.23,50.62,50.16,50.21,2324401.0,42.5968,42.9275,42.5374,42.5798,2324401.0
2020-04-08 09:30:00,50.48,50.58,50.11,50.13,1254501.0,42.8088,42.8936,42.495,42.512,1254501.0
2020-04-08 10:00:00,50.12,50.33,50.03,50.32,469360.0,42.5035,42.6816,42.4271,42.6731,469360.0
2020-04-08 10:30:00,50.34,50.36,50.15,50.33,639906.0,42.69,42.707,42.5289,42.6816,639906.0
2020-04-08 11:00:00,50.34,50.61,50.19,50.6,863935.0,42.69,42.919,42.5628,42.9105,863935.0
2020-04-08 11:30:00,50.6,50.81,50.57,50.63,1412528.0,42.9105,43.0886,42.8851,42.936,1412528.0
2020-04-08 12:00:00,50.64,50.71,50.53,50.59,501199.0,42.9444,43.0038,42.8512,42.902,501199.0
2020-04-08 12:30:00,50.58,50.74,50.52,50.66,748189.0,42.8936,43.0293,42.8427,42.9614,748189.0
2020-04-08 13:00:00,50.68,50.76,50.6,50.67,784378.0,42.9784,43.0462,42.9105,42.9699,784378.0
2020-04-08 13:30:00,50.67,50.7,50.47,50.5,669261.0,42.9699,42.9953,42.8003,42.8257,669261.0
2020-04-08 14:00:00,50.52,50.83,50.5,50.8,1243996.0,42.8427,43.1056,42.8257,43.0801,1243996.0
2020-04-08 14:30:00,50.8,50.91,50.77,50.84,1577199.0,43.0801,43.1734,43.0547,43.1141,1577199.0
2020-04-08 15:00:00,50.85,50.92,50.73,50.78,1287986.0,43.1225,43.1819,43.0208,43.0632,1287986.0
2020-04-08 15:30:00,50.79,50.91,50.55,50.7,3300580.0,43.0717,43.1734,42.8681,42.9953,3300580.0
2020-04-09 09:30:00,51.51,51.92,51.43,51.91,3707458.0,43.6822,44.0299,43.6144,44.0215,3707458.0
2020-04-09 10:00:00,51.91,51.92,51.34,51.62,1634066.0,44.0215,44.0299,43.5381,43.7755,1634066.0
2020-04-09 10:30:00,51.63,51.78,51.54,51.73,837393.0,43.784,43.9112,43.7077,43.8688,837393.0
2020-04-09 11:00:00,51.72,51.72,51.46,51.72,1478028.0,43.8603,43.8603,43.6398,43.8603,1478028.0
2020-04-09 11:30:00,51.71,51.9,51.61,51.86,1169264.0,43.8518,44.013,43.767,43.979,1169264.0
2020-04-09 12:00:00,51.87,51.98,51.79,51.82,1859682.0,43.9875,44.0808,43.9197,43.9451,1859682.0
2020-04-09 12:30:00,51.83,51.95,51.78,51.91,1649278.0,43.9536,44.0554,43.9112,44.0215,1649278.0
2020-04-09 13:00:00,51.91,51.97,51.85,51.96,1974851.0,44.0215,44.0723,43.9706,44.0639,1974851.0
2020-04-09 13:30:00,51.97,52.04,51.73,51.86,3279278.0,44.0723,44.1317,43.8688,43.979,3279278.0
2020-04-09 14:00:00,51.86,51.89,51.6,51.67,4360142.0,43.979,44.0045,43.7586,43.8179,4360142.0
2020-04-09 14:30:00,51.67,51.76,51.31,51.46,2309981.0,43.8179,43.8942,43.5126,43.6398,2309981.0
2020-04-09 15:00:00,51.45,51.87,51.39,51.87,2500052.0,43.6314,43.9875,43.5805,43.9875,2500052.0
2020-04-09 15:30:00,51.87,52.0,51.78,51.8,4470400.0,43.9875,44.0978,43.9112,43.9282,4470400.0
2020-04-13 09:30:00,51.64,51.79,51.29,51.3,885688.0,43.7925,43.9197,43.4957,43.5042,885688.0
2020-04-13 10:00:00,51.3,51.48,51.14,51.23,884356.0,43.5042,43.6568,43.3685,43.4448,884356.0
2020-04-13 10:30:00,51.23,51.28,51.08,51.15,2211851.0,43.4448,43.4872,43.3176,43.3769,2211851.0
2020-04-13 11:00:00,51.14,51.25,50.97,51.23,1301825.0,43.3685,43.4617,43.2243,43.4448,1301825.0
2020-04-13 11:30:00,51.23,51.3,49.6,51.23,2979422.0,43.4448,43.5042,42.0625,43.4448,2979422.0
2020-04-13 12:00:00,51.23,51.39,51.21,51.27,1116896.0,43.4448,43.5805,43.4278,43.4787,1116896.0
2020-04-13 12:30:00,51.26,51.31,51.15,51.21,2766259.0,43.4702,43.5126,43.3769,43.4278,2766259.0
2020-04-13 13:00:00,51.2,51.21,51.08,51.18,1003381.0,43.4193,43.4278,43.3176,43.4024,1003381.0
2020-04-13 13:30:00,51.18,51.38,51.15,51.29,1837467.0,43.4024,43.572,43.3769,43.4957,1837467.0
2020-04-13 14:00:00,51.29,51.39,51.17,51.23,1031317.0,43.4957,43.5805,43.3939,43.4448,1031317.0
2020-04-13 14:30:00,51.25,51.33,51.16,51.31,1340391.0,43.4617,43.5296,43.3854,43.5126,1340391.0
2020-04-13 15:00:00,51.31,51.31,51.13,51.28,1912073.0,43.5126,43.5126,43.36,43.4872,1912073.0
2020-04-13 15:30:00,51.28,51.44,51.23,51.39,2806334.0,43.4872,43.6229,43.4448,43.5805,2806334.0
2020-04-14 09:30:00,52.15,52.49,52.11,52.45,1260077.0,44.225,44.5133,44.1911,44.4794,1260077.0
2020-04-14 10:00:00,52.47,52.63,52.38,52.49,743355.0,44.4964,44.632,44.42,44.5133,743355.0
2020-04-14 10:30:00,52.5,52.51,52.29,52.29,906294.0,44.5218,44.5303,44.3437,44.3437,906294.0
2020-04-14 11:00:00,52.3,52.37,52.09,52.12,1448346.0,44.3522,44.4115,44.1741,44.1995,1448346.0
2020-04-14 11:30:00,52.13,52.23,52.09,52.14,1245751.0,44.208,44.2928,44.1741,44.2165,1245751.0
2020-04-14 12:00:00,52.15,52.47,52.15,52.4,754441.0,44.225,44.4964,44.225,44.437,754441.0
2020-04-14 12:30:00,52.41,52.45,52.32,52.34,637409.0,44.4455,44.4794,44.3691,44.3861,637409.0
2020-04-14 13:00:00,52.34,52.36,52.27,52.3,784340.0,44.3861,44.4031,44.3267,44.3522,784340.0
2020-04-14 13:30:00,52.3,52.42,52.27,52.4,3253917.0,44.3522,44.4539,44.3267,44.437,3253917.0
2020-04-14 14:00:00,52.4,52.41,52.32,52.34,1303673.0,44.437,44.4455,44.3691,44.3861,1303673.0
2020-04-14 14:30:00,52.34,52.36,52.27,52.32,1358654.0,44.3861,44.4031,44.3267,44.3691,1358654.0
2020-04-14 15:00:00,52.33,52.33,52.15,52.29,2233062.0,44.3776,44.3776,44.225,44.3437,2233062.0
2020-04-14 15:30:00,52.28,52.41,52.26,52.3,2829995.0,44.3352,44.4455,44.3183,44.3522,2829995.0
2020-04-15 09:30:00,50.72,50.85,50.6,50.68,865413.0,43.0123,43.1225,42.9105,42.9784,865413.0
2020-04-15 10:00:00,50.67,50.74,50.5,50.66,773502.0,42.9699,43.0293,42.8257,42.9614,773502.0
2020-04-15 10:30:00,50.65,50.82,50.55,50.77,680056.0,42.9529,43.0971,42.8681,43.0547,680056.0
2020-04-15 11:00:00,50.77,50.78,50.46,50.65,1038298.0,43.0547,43.0632,42.7918,42.9529,1038298.0
2020-04-15 11:30:00,50.65,50.76,50.54,50.59,1062761.0,42.9529,43.0462,42.8596,42.902,1062761.0
2020-04-15 12:00:00,50.59,50.65,50.54,50.63,601372.0,42.902,42.9529,42.8596,42.936,601372.0
2020-04-15 12:30:00,50.63,50.84,50.62,50.77,658296.0,42.936,43.1141,42.9275,43.0547,658296.0
2020-04-15 13:00:00,50.77,50.97,50.74,50.83,535560.0,43.0547,43.2243,43.0293,43.1056,535560.0
2020-04-15 13:30:00,50.82,50.83,50.71,50.73,916895.0,43.0971,43.1056,43.0038,43.0208,916895.0
2020-04-15 14:00:00,50.73,50.97,50.73,50.94,630576.0,43.0208,43.2243,43.0208,43.1989,630576.0
2020-04-15 14:30:00,50.94,51.0,50.83,50.93,1042870.0,43.1989,43.2497,43.1056,43.1904,1042870.0
2020-04-15 15:00:00,50.92,50.95,50.68,50.74,793016.0,43.1819,43.2073,42.9784,43.0293,793016.0
2020-04-15 15:30:00,50.73,50.75,50.57,50.63,2000918.0,43.0208,43.0377,42.8851,42.936,2000918.0
2020-04-16 09:30:00,50.79,50.93,50.5,50.51,920305.0,43.0717,43.1904,42.8257,42.8342,920305.0
2020-04-16 10:00:00,50.52,50.66,50.42,50.66,758855.0,42.8427,42.9614,42.7579,42.9614,758855.0
2020-04-16 10:30:00,50.65,50.71,50.47,50.62,616487.0,42.9529,43.0038,42.8003,42.9275,616487.0
2020-04-16 11:00:00,50.62,50.74,50.52,50.6,2320683.0,42.9275,43.0293,42.8427,42.9105,2320683.0
2020-04-16 11:30:00,50.59,50.77,50.44,50.72,676736.0,42.902,43.0547,42.7748,43.0123,676736.0
2020-04-16 12:00:00,50.72,50.76,50.36,50.42,895514.0,43.0123,43.0462,42.707,42.7579,895514.0
2020-04-16 12:30:00,50.41,50.41,50.19,50.37,1383027.0,42.7494,42.7494,42.5628,42.7155,1383027.0
2020-04-16 13:00:00,50.38,50.47,50.33,50.46,2169802.0,42.724,42.8003,42.6816,42.7918,2169802.0
2020-04-16 13:30:00,50.46,50.52,50.37,50.4,1354595.0,42.7918,42.8427,42.7155,42.7409,1354595.0
2020-04-16 14:00:00,50.4,50.51,50.31,50.45,1714297.0,42.7409,42.8342,42.6646,42.7833,1714297.0
2020-04-16 14:30:00,50.44,50.56,50.4,50.46,1365934.0,42.7748,42.8766,42.7409,42.7918,1365934.0
2020-04-16 15:00:00,50.47,50.55,50.34,50.55,1126401.0,42.8003,42.8681,42.69,42.8681,1126401.0
2020-04-16 15:30:00,50.55,50.77,50.54,50.67,2351911.0,42.8681,43.0547,42.8596,42.9699,2351911.0
2020-04-17 09:30:00,51.82,51.94,51.67,51.79,823407.0,43.9451,44.0469,43.8179,43.9197,823407.0
2020-04-17 10:00:00,51.8,51.83,51.49,51.59,1067208.0,43.9282,43.9536,43.6653,43.7501,1067208.0
2020-04-17 10:30:00,51.56,51.65,51.41,51.61,442463.0,43.7246,43.801,43.5974,43.767,442463.0
2020-04-17 11:00:00,51.6,51.68,51.48,51.57,1076240.0,43.7586,43.8264,43.6568,43.7331,1076240.0
2020-04-17 11:30:00,51.57,51.77,51.52,51.72,621779.0,43.7331,43.9027,43.6907,43.8603,621779.0
2020-04-17 12:00:00,51.72,51.74,51.63,51.65,492555.0,43.8603,43.8773,43.784,43.801,492555.0
2020-04-17 12:30:00,51.65,51.82,51.64,51.74,755571.0,43.801,43.9451,43.7925,43.8773,755571.0
2020-04-17 13:00:00,51.74,51.79,51.71,51.73,420376.0,43.8773,43.9197,43.8518,43.8688,420376.0
2020-04-17 13:30:00,51.73,51.81,51.69,51.74,453507.0,43.8688,43.9366,43.8349,43.8773,453507.0
2020-04-17 14:00:00,51.73,51.74,51.6,51.64,1056725.0,43.8688,43.8773,43.7586,43.7925,1056725.0
2020-04-17 14:30:00,51.63,51.7,51.55,51.69,529324.0,43.784,43.8434,43.7162,43.8349,529324.0
2020-04-17 15:00:00,51.68,51.82,51.64,51.79,685576.0,43.8264,43.9451,43.7925,43.9197,685576.0
2020-04-17 15:30:00,51.8,52.06,51.79,52.02,2930129.0,43.9282,44.1487,43.9197,44.1147,2930129.0
2020-04-20 09:30:00,51.45,51.64,51.35,51.63,2209945.0,43.6314,43.7925,43.5466,43.784,2209945.0
2020-04-20 10:00:00,51.61,51.75,51.58,51.68,1254507.0,43.767,43.8858,43.7416,43.8264,1254507.0
2020-04-20 10:30:00,51.68,51.94,51.63,51.86,1144149.0,43.8264,44.0469,43.784,43.979,1144149.0
2020-04-20 11:00:00,51.86,51.93,51.76,51.87,1028679.0,43.979,44.0384,43.8942,43.9875,1028679.0
2020-04-20 11:30:00,51.87,52.06,51.83,52.02,1008414.0,43.9875,44.1487,43.9536,44.1147,1008414.0
2020-04-20 12:00:00,52.02,52.04,51.95,51.97,792387.0,44.1147,44.1317,44.0554,44.0723,792387.0
2020-04-20 12:30:00,51.98,52.04,51.94,51.94,557866.0,44.0808,44.1317,44.0469,44.0469,557866.0
2020-04-20 13:00:00,51.94,51.94,51.77,51.81,1826977.0,44.0469,44.0469,43.9027,43.9366,1826977.0
2020-04-20 13:30:00,51.8,51.84,51.73,51.81,848149.0,43.9282,43.9621,43.8688,43.9366,848149.0
2020-04-20 14:00:00,51.8,51.84,51.43,51.44,1375722.0,43.9282,43.9621,43.6144,43.6229,1375722.0
2020-04-20 14:30:00,51.44,51.59,51.3,51.3,885623.0,43.6229,43.7501,43.5042,43.5042,885623.0
2020-04-20 15:00:00,51.31,51.44,51.28,51.42,1460288.0,43.5126,43.6229,43.4872,43.6059,1460288.0
2020-04-20 15:30:00,51.42,51.47,51.23,51.27,2051785.0,43.6059,43.6483,43.4448,43.4787,2051785.0
2020-04-21 09:30:00,50.56,50.91,50.37,50.81,1336095.0,42.8766,43.1734,42.7155,43.0886,1336095.0
2020-04-21 10:00:00,50.82,50.84,50.62,50.79,810608.0,43.0971,43.1141,42.9275,43.0717,810608.0
2020-04-21 10:30:00,50.8,50.81,50.44,50.46,816291.0,43.0801,43.0886,42.7748,42.7918,816291.0
2020-04-21 11:00:00,50.45,50.48,50.21,50.23,1247468.0,42.7833,42.8088,42.5798,42.5968,1247468.0
2020-04-21 11:30:00,50.23,50.37,50.11,50.25,1277988.0,42.5968,42.7155,42.495,42.6137,1277988.0
2020-04-21 12:00:00,50.25,50.33,50.19,50.22,969047.0,42.6137,42.6816,42.5628,42.5883,969047.0
2020-04-21 12:30:00,50.22,50.28,50.13,50.28,732067.0,42.5883,42.6392,42.512,42.6392,732067.0
2020-04-21 13:00:00,50.28,50.36,50.25,50.31,1060971.0,42.6392,42.707,42.6137,42.6646,1060971.0
2020-04-21 13:30:00,50.31,50.36,50.17,50.2,1515451.0,42.6646,42.707,42.5459,42.5713,1515451.0
2020-04-21 14:00:00,50.21,50.44,50.15,50.35,1257307.0,42.5798,42.7748,42.5289,42.6985,1257307.0
2020-04-21 14:30:00,50.36,50.37,50.12,50.15,1205690.0,42.707,42.7155,42.5035,42.5289,1205690.0
2020-04-21 15:00:00,50.15,50.38,50.12,50.36,1989101.0,42.5289,42.724,42.5035,42.707,1989101.0
2020-04-21 15:30:00,50.36,50.53,50.21,50.24,2121687.0,42.707,42.8512,42.5798,42.6052,2121687.0
2020-04-22 09:30:00,51.18,51.19,50.9,50.94,994213.0,43.4024,43.4109,43.1649,43.1989,994213.0
2020-04-22 10:00:00,50.95,51.02,50.9,50.93,951132.0,43.2073,43.2667,43.1649,43.1904,951132.0
2020-04-22 10:30:00,50.94,51.08,50.91,50.95,639163.0,43.1989,43.3176,43.1734,43.2073,639163.0
2020-04-22 11:00:00,50.94,51.12,50.89,51.04,1306219.0,43.1989,43.3515,43.1565,43.2837,1306219.0
2020-04-22 11:30:00,51.04,51.13,51.01,51.07,730144.0,43.2837,43.36,43.2582,43.3091,730144.0
2020-04-22 12:00:00,51.08,51.11,50.98,51.02,414584.0,43.3176,43.343,43.2328,43.2667,414584.0
2020-04-22 12:30:00,51.03,51.07,50.96,51.0,379930.0,43.2752,43.3091,43.2158,43.2497,379930.0
2020-04-22 13:00:00,51.0,51.04,50.94,51.03,264472.0,43.2497,43.2837,43.1989,43.2752,264472.0
2020-04-22 13:30:00,51.04,51.05,50.97,51.01,512155.0,43.2837,43.2921,43.2243,43.2582,512155.0
2020-04-22 14:00:00,51.0,51.06,50.98,51.03,725260.0,43.2497,43.3006,43.2328,43.2752,725260.0
2020-04-22 14:30:00,51.04,51.17,51.03,51.14,664411.0,43.2837,43.3939,43.2752,43.3685,664411.0
2020-04-22 15:00:00,51.14,51.15,51.08,51.12,960538.0,43.3685,43.3769,43.3176,43.3515,960538.0
2020-04-22 15:30:00,51.12,51.23,51.1,51.12,1601441.0,43.3515,43.4448,43.3345,43.3515,1601441.0
2020-04-23 09:30:00,51.32,51.54,51.24,51.4,1226178.0,43.5211,43.7077,43.4533,43.589,1226178.0
2020-04-23 10:00:00,51.4,51.82,51.35,51.76,1009857.0,43.589,43.9451,43.5466,43.8942,1009857.0
2020-04-23 10:30:00,51.76,51.99,51.74,51.82,770728.0,43.8942,44.0893,43.8773,43.9451,770728.0
2020-04-23 11:00:00,51.82,51.82,51.66,51.71,770874.0,43.9451,43.9451,43.8094,43.8518,770874.0
2020-04-23 11:30:00,51.73,51.74,51.42,51.48,709674.0,43.8688,43.8773,43.6059,43.6568,709674.0
2020-04-23 12:00:00,51.48,51.6,51.45,51.59,544913.0,43.6568,43.7586,43.6314,43.7501,544913.0
2020-04-23 12:30:00,51.59,51.61,51.02,51.24,1521283.0,43.7501,43.767,43.2667,43.4533,1521283.0
2020-04-23 13:00:00,51.26,51.37,51.01,51.1,924237.0,43.4702,43.5635,43.2582,43.3345,924237.0
2020-04-23 13:30:00,51.09,51.2,50.88,50.98,762832.0,43.3261,43.4193,43.148,43.2328,762832.0
2020-04-23 14:00:00,50.98,51.12,50.91,51.1,704250.0,43.2328,43.3515,43.1734,43.3345,704250.0
2020-04-23 14:30:00,51.11,51.21,51.08,51.19,747836.0,43.343,43.4278,43.3176,43.4109,747836.0
2020-04-23 15:00:00,51.19,51.19,50.96,51.05,725275.0,43.4109,43.4109,43.2158,43.2921,725275.0
2020-04-23 15:30:00,51.05,51.11,50.93,51.01,1507786.0,43.2921,43.343,43.1904,43.2582,1507786.0
2020-04-24 09:30:00,51.4,51.45,51.12,51.14,623590.0,43.589,43.6314,43.3515,43.3685,623590.0
2020-04-24 10:00:00,51.15,51.27,51.11,51.19,618164.0,43.3769,43.4787,43.343,43.4109,618164.0
2020-04-24 10:30:00,51.19,51.31,51.16,51.22,512041.0,43.4109,43.5126,43.3854,43.4363,512041.0
2020-04-24 11:00:00,51.22,51.23,51.03,51.06,819120.0,43.4363,43.4448,43.2752,43.3006,819120.0
2020-04-24 11:30:00,51.06,51.18,51.0,51.15,752608.0,43.3006,43.4024,43.2497,43.3769,752608.0
2020-04-24 12:00:00,51.15,51.23,51.11,51.17,538315.0,43.3769,43.4448,43.343,43.3939,538315.0
2020-04-24 12:30:00,51.18,51.27,51.15,51.22,491495.0,43.4024,43.4787,43.3769,43.4363,491495.0
2020-04-24 13:00:00,51.21,51.23,51.15,51.23,525026.0,43.4278,43.4448,43.3769,43.4448,525026.0
2020-04-24 13:30:00,51.23,51.41,51.2,51.4,1371118.0,43.4448,43.5974,43.4193,43.589,1371118.0
2020-04-24 14:00:00,51.4,51.45,51.34,51.37,630585.0,43.589,43.6314,43.5381,43.5635,630585.0
2020-04-24 14:30:00,51.37,51.47,51.36,51.41,775890.0,43.5635,43.6483,43.555,43.5974,775890.0
2020-04-24 15:00:00,51.41,51.55,51.37,51.54,1019363.0,43.5974,43.7162,43.5635,43.7077,1019363.0
2020-04-24 15:30:00,51.55,51.66,51.52,51.6,1153998.0,43.7162,43.8094,43.6907,43.7586,1153998.0
2020-04-27 09:30:00,51.97,52.05,51.88,51.96,2290394.0,44.0723,44.1402,43.996,44.0639,2290394.0
2020-04-27 10:00:00,51.96,52.03,51.88,51.98,1258606.0,44.0639,44.1232,43.996,44.0808,1258606.0
2020-04-27 10:30:00,51.98,52.05,51.94,52.0,684202.0,44.0808,44.1402,44.0469,44.0978,684202.0
2020-04-27 11:00:00,51.99,52.16,51.96,52.15,1160084.0,44.0893,44.2335,44.0639,44.225,1160084.0
2020-04-27 11:30:00,52.15,52.26,52.13,52.2,1405142.0,44.225,44.3183,44.208,44.2674,1405142.0
2020-04-27 12:00:00,52.2,52.2,52.09,52.13,738003.0,44.2674,44.2674,44.1741,44.208,738003.0
2020-04-27 12:30:00,52.13,52.16,52.08,52.12,613172.0,44.208,44.2335,44.1656,44.1995,613172.0
2020-04-27 13:00:00,52.12,52.14,52.05,52.11,278296.0,44.1995,44.2165,44.1402,44.1911,278296.0
2020-04-27 13:30:00,52.1,52.15,52.08,52.12,657168.0,44.1826,44.225,44.1656,44.1995,657168.0
2020-04-27 14:00:00,52.13,52.19,52.12,52.17,458166.0,44.208,44.2589,44.1995,44.2419,458166.0
2020-04-27 14:30:00,52.17,52.33,52.16,52.3,481902.0,44.2419,44.3776,44.2335,44.3522,481902.0
2020-04-27 15:00:00,52.31,52.34,52.26,52.27,468927.0,44.3607,44.3861,44.3183,44.3267,468927.0
2020-04-27 15:30:00,52.27,52.4,52.26,52.29,1064800.0,44.3267,44.437,44.3183,44.3437,1064800.0
2020-04-28 09:30:00,53.33,53.4,53.1,53.11,918210.0,45.2257,45.285,45.0306,45.0391,918210.0
2020-04-28 10:00:00,53.11,53.26,53.04,53.1,745172.0,45.0391,45.1663,44.9797,45.0306,745172.0
2020-04-28 10:30:00,53.11,53.11,52.72,52.74,720628.0,45.0391,45.0391,44.7084,44.7253,720628.0
2020-04-28 11:00:00,52.74,53.0,52.72,52.97,1008048.0,44.7253,44.9458,44.7084,44.9204,1008048.0
2020-04-28 11:30:00,52.97,53.05,52.91,52.94,1138910.0,44.9204,44.9882,44.8695,44.8949,1138910.0
2020-04-28 12:00:00,52.94,52.98,52.77,52.83,684775.0,44.8949,44.9288,44.7508,44.8016,684775.0
2020-04-28 12:30:00,52.83,52.93,52.8,52.9,536230.0,44.8016,44.8864,44.7762,44.861,536230.0
2020-04-28 13:00:00,52.91,53.0,52.89,52.96,487067.0,44.8695,44.9458,44.8525,44.9119,487067.0
2020-04-28 13:30:00,52.95,53.02,52.91,52.97,837246.0,44.9034,44.9628,44.8695,44.9204,837246.0
2020-04-28 14:00:00,52.97,53.06,52.97,53.02,626632.0,44.9204,44.9967,44.9204,44.9628,626632.0
2020-04-28 14:30:00,53.03,53.06,52.88,52.92,1479114.0,44.9712,44.9967,44.844,44.878,1479114.0
2020-04-28 15:00:00,52.91,53.0,52.85,52.94,1032966.0,44.8695,44.9458,44.8186,44.8949,1032966.0
2020-04-28 15:30:00,52.93,52.95,52.68,52.69,3294000.0,44.8864,44.9034,44.6744,44.6829,3294000.0
2020-04-29 09:30:00,53.8,53.92,53.71,53.91,1121108.0,45.6242,45.726,45.5479,45.7175,1121108.0
2020-04-29 10:00:00,53.93,53.94,53.74,53.94,878146.0,45.7345,45.743,45.5734,45.743,878146.0
2020-04-29 10:30:00,53.93,54.0,53.84,53.95,621958.0,45.7345,45.7938,45.6582,45.7514,621958.0
2020-04-29 11:00:00,53.95,54.16,53.89,54.11,759839.0,45.7514,45.9295,45.7006,45.8871,759839.0
2020-04-29 11:30:00,54.11,54.17,53.97,54.09,691304.0,45.8871,45.938,45.7684,45.8702,691304.0
2020-04-29 12:00:00,54.1,54.15,54.05,54.14,438278.0,45.8786,45.921,45.8362,45.9126,438278.0
2020-04-29 12:30:00,54.14,54.21,54.1,54.13,530737.0,45.9126,45.9719,45.8786,45.9041,530737.0
2020-04-29 13:00:00,54.13,54.21,54.12,54.14,475114.0,45.9041,45.9719,45.8956,45.9126,475114.0
2020-04-29 13:30:00,54.14,54.15,54.06,54.13,853450.0,45.9126,45.921,45.8447,45.9041,853450.0
2020-04-29 14:00:00,54.09,54.21,53.99,54.08,887729.0,45.8702,45.9719,45.7854,45.8617,887729.0
2020-04-29 14:30:00,54.08,54.18,54.02,54.13,806613.0,45.8617,45.9465,45.8108,45.9041,806613.0
2020-04-29 15:00:00,54.13,54.23,54.1,54.2,1456035.0,45.9041,45.9889,45.8786,45.9634,1456035.0
2020-04-29 15:30:00,54.2,54.24,54.01,54.05,1185451.0,45.9634,45.9974,45.8023,45.8362,1185451.0
2020-04-30 09:30:00,53.29,53.34,53.05,53.24,1126881.0,45.1917,45.2341,44.9882,45.1493,1126881.0
2020-04-30 10:00:00,53.26,53.33,53.1,53.32,2018190.0,45.1663,45.2257,45.0306,45.2172,2018190.0
2020-04-30 10:30:00,53.3,53.38,53.16,53.3,695331.0,45.2002,45.2681,45.0815,45.2002,695331.0
2020-04-30 11:00:00,53.3,53.44,53.14,53.15,1721131.0,45.2002,45.3189,45.0645,45.073,1721131.0
2020-04-30 11:30:00,53.15,53.29,52.99,53.0,898993.0,45.073,45.1917,44.9373,44.9458,898993.0
2020-04-30 12:00:00,52.99,53.0,52.76,52.82,669516.0,44.9373,44.9458,44.7423,44.7932,669516.0
2020-04-30 12:30:00,52.82,52.85,52.69,52.84,742030.0,44.7932,44.8186,44.6829,44.8101,742030.0
2020-04-30 13:00:00,52.84,52.93,52.78,52.87,493201.0,44.8101,44.8864,44.7592,44.8356,493201.0
2020-04-30 13:30:00,52.87,52.89,52.76,52.8,959977.0,44.8356,44.8525,44.7423,44.7762,959977.0
2020-04-30 14:00:00,52.81,52.98,52.76,52.98,533273.0,44.7847,44.9288,44.7423,44.9288,533273.0
2020-04-30 14:30:00,52.97,53.04,52.91,52.96,522821.0,44.9204,44.9797,44.8695,44.9119,522821.0
2020-04-30 15:00:00,52.96,53.14,52.96,53.05,1071492.0,44.9119,45.0645,44.9119,44.9882,1071492.0
2020-04-30 15:30:00,53.05,53.08,52.89,52.99,4177064.0,44.9882,45.0137,44.8525,44.9373,4177064.0
2020-05-01 09:30:00,52.16,52.3,52.05,52.13,1317085.0,44.2335,44.3522,44.1402,44.208,1317085.0
2020-05-01 10:00:00,52.13,52.26,52.01,52.15,2222980.0,44.208,44.3183,44.1063,44.225,2222980.0
2020-05-01 10:30:00,52.15,52.28,52.09,52.15,1420619.0,44.225,44.3352,44.1741,44.225,1420619.0
2020-05-01 11:00:00,52.14,52.14,51.97,52.01,1137653.0,44.2165,44.2165,44.0723,44.1063,1137653.0
2020-05-01 11:30:00,52.01,52.06,51.8,51.82,492181.0,44.1063,44.1487,43.9282,43.9451,492181.0
2020-05-01 12:00:00,51.82,51.86,51.72,51.75,302216.0,43.9451,43.979,43.8603,43.8858,302216.0
2020-05-01 12:30:00,51.74,51.79,51.68,51.76,560509.0,43.8773,43.9197,43.8264,43.8942,560509.0
2020-05-01 13:00:00,51.77,51.81,51.66,51.72,362934.0,43.9027,43.9366,43.8094,43.8603,362934.0
2020-05-01 13:30:00,51.72,51.76,51.64,51.69,416080.0,43.8603,43.8942,43.7925,43.8349,416080.0
2020-05-01 14:00:00,51.69,51.81,51.64,51.8,1137368.0,43.8349,43.9366,43.7925,43.9282,1137368.0
2020-05-01 14:30:00,51.8,51.81,51.73,51.8,1152000.0,43.9282,43.9366,43.8688,43.9282,1152000.0
2020-05-01 15:00:00,51.79,51.92,51.77,51.84,1226834.0,43.9197,44.0299,43.9027,43.9621,1226834.0
2020-05-01 15:30:00,51.84,51.93,51.79,51.86,2636143.0,43.9621,44.0384,43.9197,43.979,2636143.0
2020-05-04 09:30:00,51.47,51.58,51.3,51.55,749269.0,43.6483,43.7416,43.5042,43.7162,749269.0
2020-05-04 10:00:00,51.55,51.7,51.43,51.49,613488.0,43.7162,43.8434,43.6144,43.6653,613488.0
2020-05-04 10:30:00,51.48,51.58,51.43,51.45,6319280.0,43.6568,43.7416,43.6144,43.6314,6319280.0
2020-05-04 11:00:00,51.45,51.53,51.34,51.34,1312604.0,43.6314,43.6992,43.5381,43.5381,1312604.0
2020-05-04 11:30:00,51.34,51.52,51.3,51.42,614878.0,43.5381,43.6907,43.5042,43.6059,614878.0
2020-05-04 12:00:00,51.43,51.52,51.39,51.51,391521.0,43.6144,43.6907,43.5805,43.6822,391521.0
2020-05-04 12:30:00,51.52,51.53,51.34,51.35,509279.0,43.6907,43.6992,43.5381,43.5466,509279.0
2020-05-04 13:00:00,51.35,51.38,51.25,51.37,853109.0,43.5466,43.572,43.4617,43.5635,853109.0
2020-05-04 13:30:00,51.36,51.46,51.36,51.44,421828.0,43.555,43.6398,43.555,43.6229,421828.0
2020-05-04 14:00:00,51.45,51.51,51.43,51.46,417273.0,43.6314,43.6822,43.6144,43.6398,417273.0
2020-05-04 14:30:00,51.46,51.6,51.36,51.57,893808.0,43.6398,43.7586,43.555,43.7331,893808.0
2020-05-04 15:00:00,51.57,51.71,51.56,51.69,483946.0,43.7331,43.8518,43.7246,43.8349,483946.0
2020-05-04 15:30:00,51.7,51.85,51.66,51.83,1180315.0,43.8434,43.9706,43.8094,43.9536,1180315.0
2020-05-05 09:30:00,52.18,52.39,52.14,52.36,1194852.0,44.2504,44.4285,44.2165,44.4031,1194852.0
2020-05-05 10:00:00,52.37,52.41,52.17,52.18,578869.0,44.4115,44.4455,44.2419,44.2504,578869.0
2020-05-05 10:30:00,52.18,52.25,52.11,52.18,631853.0,44.2504,44.3098,44.1911,44.2504,631853.0
2020-05-05 11:00:00,52.18,52.34,52.16,52.31,1205679.0,44.2504,44.3861,44.2335,44.3607,1205679.0
2020-05-05 11:30:00,52.31,52.35,52.26,52.3,677343.0,44.3607,44.3946,44.3183,44.3522,677343.0
2020-05-05 12:00:00,52.3,52.36,52.26,52.27,950729.0,44.3522,44.4031,44.3183,44.3267,950729.0
2020-05-05 12:30:00,52.27,52.28,52.13,52.16,550010.0,44.3267,44.3352,44.208,44.2335,550010.0
2020-05-05 13:00:00,52.15,52.18,52.11,52.17,485207.0,44.225,44.2504,44.1911,44.2419,485207.0
2020-05-05 13:30:00,52.17,52.24,52.16,52.22,544231.0,44.2419,44.3013,44.2335,44.2843,544231.0
2020-05-05 14:00:00,52.23,52.28,52.18,52.25,606257.0,44.2928,44.3352,44.2504,44.3098,606257.0
2020-05-05 14:30:00,52.26,52.3,52.2,52.3,464975.0,44.3183,44.3522,44.2674,44.3522,464975.0
2020-05-05 15:00:00,52.29,52.29,52.0,52.02,910363.0,44.3437,44.3437,44.0978,44.1147,910363.0
2020-05-05 15:30:00,52.02,52.09,51.84,51.95,1837964.0,44.1147,44.1741,43.9621,44.0554,1837964.0
2020-05-06 09:30:00,52.3,52.37,52.02,52.07,967320.0,44.3522,44.4115,44.1147,44.1571,967320.0
2020-05-06 10:00:00,52.07,52.12,51.84,51.99,518907.0,44.1571,44.1995,43.9621,44.0893,518907.0
2020-05-06 10:30:00,51.99,52.15,51.92,52.03,1144671.0,44.0893,44.225,44.0299,44.1232,1144671.0
2020-05-06 11:00:00,52.03,52.08,51.81,51.9,1214588.0,44.1232,44.1656,43.9366,44.013,1214588.0
2020-05-06 11:30:00,51.91,51.94,51.73,51.82,997610.0,44.0215,44.0469,43.8688,43.9451,997610.0
2020-05-06 12:00:00,51.82,51.91,51.77,51.89,476752.0,43.9451,44.0215,43.9027,44.0045,476752.0
2020-05-06 12:30:00,51.9,51.95,51.87,51.89,470185.0,44.013,44.0554,43.9875,44.0045,470185.0
2020-05-06 13:00:00,51.9,51.94,51.81,51.93,325649.0,44.013,44.0469,43.9366,44.0384,325649.0
2020-05-06 13:30:00,51.93,52.0,51.9,51.92,305717.0,44.0384,44.0978,44.013,44.0299,305717.0
2020-05-06 14:00:00,51.92,51.92,51.8,51.84,521156.0,44.0299,44.0299,43.9282,43.9621,521156.0
2020-05-06 14:30:00,51.85,51.91,51.81,51.84,526824.0,43.9706,44.0215,43.9366,43.9621,526824.0
2020-05-06 15:00:00,51.84,51.91,51.8,51.86,591709.0,43.9621,44.0215,43.9282,43.979,591709.0
2020-05-06 15:30:00,51.85,51.85,51.57,51.59,1228860.0,43.9706,43.9706,43.7331,43.7501,1228860.0
2020-05-07 09:30:00,52.34,52.49,52.34,52.38,1080694.0,44.3861,44.5133,44.3861,44.42,1080694.0
2020-05-07 10:00:00,52.38,52.38,52.21,52.28,561497.0,44.42,44.42,44.2759,44.3352,561497.0
2020-05-07 10:30:00,52.27,52.33,52.15,52.19,567139.0,44.3267,44.3776,44.225,44.2589,567139.0
2020-05-07 11:00:00,52.19,52.42,52.19,52.41,759856.0,44.2589,44.4539,44.2589,44.4455,759856.0
2020-05-07 11:30:00,52.42,52.64,52.35,52.61,1098483.0,44.4539,44.6405,44.3946,44.6151,1098483.0
2020-05-07 12:00:00,52.61,52.64,52.54,52.57,386902.0,44.6151,44.6405,44.5557,44.5812,386902.0
2020-05-07 12:30:00,52.57,52.59,52.47,52.54,621065.0,44.5812,44.5981,44.4964,44.5557,621065.0
2020-05-07 13:00:00,52.54,52.56,52.5,52.51,220422.0,44.5557,44.5727,44.5218,44.5303,220422.0
2020-05-07 13:30:00,52.52,52.58,52.48,52.55,368693.0,44.5388,44.5896,44.5048,44.5642,368693.0
2020-05-07 14:00:00,52.54,52.55,52.43,52.47,480125.0,44.5557,44.5642,44.4624,44.4964,480125.0
2020-05-07 14:30:00,52.47,52.5,52.37,52.42,478936.0,44.4964,44.5218,44.4115,44.4539,478936.0
2020-05-07 15:00:00,52.42,52.47,52.34,52.45,478204.0,44.4539,44.4964,44.3861,44.4794,478204.0
2020-05-07 15:30:00,52.44,52.46,52.33,52.42,926206.0,44.4709,44.4879,44.3776,44.4539,926206.0
2020-05-08 09:30:00,53.1,53.13,52.97,53.06,851163.0,45.0306,45.0561,44.9204,44.9967,851163.0
2020-05-08 10:00:00,53.07,53.23,53.06,53.15,686253.0,45.0052,45.1409,44.9967,45.073,686253.0
2020-05-08 10:30:00,53.15,53.26,53.13,53.23,286221.0,45.073,45.1663,45.0561,45.1409,286221.0
2020-05-08 11:00:00,53.21,53.3,53.17,53.28,502153.0,45.1239,45.2002,45.09,45.1833,502153.0
2020-05-08 11:30:00,53.27,53.33,53.23,53.26,290866.0,45.1748,45.2257,45.1409,45.1663,290866.0
2020-05-08 12:00:00,53.26,53.28,53.18,53.21,313299.0,45.1663,45.1833,45.0985,45.1239,313299.0
2020-05-08 12:30:00,53.2,53.26,53.2,53.25,520256.0,45.1154,45.1663,45.1154,45.1578,520256.0
2020-05-08 13:00:00,53.25,53.25,53.15,53.17,256317.0,45.1578,45.1578,45.073,45.09,256317.0
2020-05-08 13:30:00,53.17,53.19,53.09,53.14,300035.0,45.09,45.1069,45.0221,45.0645,300035.0
2020-05-08 14:00:00,53.14,53.19,53.11,53.18,397581.0,45.0645,45.1069,45.0391,45.0985,397581.0
2020-05-08 14:30:00,53.18,53.2,53.13,53.18,467605.0,45.0985,45.1154,45.0561,45.0985,467605.0
2020-05-08 15:00:00,53.19,53.21,53.11,53.17,589586.0,45.1069,45.1239,45.0391,45.09,589586.0
2020-05-08 15:30:00,53.17,53.3,53.15,53.29,901855.0,45.09,45.2002,45.073,45.1917,901855.0
2020-05-11 09:30:00,53.03,53.17,52.93,53.05,908468.0,44.9712,45.09,44.8864,44.9882,908468.0
2020-05-11 10:00:00,53.05,53.2,53.04,53.12,861586.0,44.9882,45.1154,44.9797,45.0476,861586.0
2020-05-11 10:30:00,53.1,53.16,53.05,53.09,2105650.0,45.0306,45.0815,44.9882,45.0221,2105650.0
2020-05-11 11:00:00,53.09,53.12,52.97,53.11,744812.0,45.0221,45.0476,44.9204,45.0391,744812.0
2020-05-11 11:30:00,53.12,53.2,53.11,53.2,1993055.0,45.0476,45.1154,45.0391,45.1154,1993055.0
2020-05-11 12:00:00,53.19,53.3,53.12,53.29,480387.0,45.1069,45.2002,45.0476,45.1917,480387.0
2020-05-11 12:30:00,53.28,53.37,53.27,53.35,529253.0,45.1833,45.2596,45.1748,45.2426,529253.0
2020-05-11 13:00:00,53.36,53.43,53.33,53.41,334886.0,45.2511,45.3105,45.2257,45.2935,334886.0
2020-05-11 13:30:00,53.41,53.46,53.33,53.34,398861.0,45.2935,45.3359,45.2257,45.2341,398861.0
2020-05-11 14:00:00,53.34,53.34,53.21,53.23,902119.0,45.2341,45.2341,45.1239,45.1409,902119.0
2020-05-11 14:30:00,53.23,53.35,53.22,53.34,853849.0,45.1409,45.2426,45.1324,45.2341,853849.0
2020-05-11 15:00:00,53.34,53.39,53.31,53.35,542767.0,45.2341,45.2765,45.2087,45.2426,542767.0
2020-05-11 15:30:00,53.35,53.39,53.29,53.31,3241314.0,45.2426,45.2765,45.1917,45.2087,3241314.0
2020-05-12 09:30:00,53.39,53.48,53.17,53.33,858736.0,45.2765,45.3529,45.09,45.2257,858736.0
2020-05-12 10:00:00,53.33,53.43,53.28,53.33,574922.0,45.2257,45.3105,45.1833,45.2257,574922.0
2020-05-12 10:30:00,53.32,53.42,53.26,53.4,514031.0,45.2172,45.302,45.1663,45.285,514031.0
2020-05-12 11:00:00,53.41,53.46,53.33,53.39,757924.0,45.2935,45.3359,45.2257,45.2765,757924.0
2020-05-12 11:30:00,53.39,53.44,53.29,53.35,726865.0,45.2765,45.3189,45.1917,45.2426,726865.0
2020-05-12 12:00:00,53.35,53.37,53.25,53.3,1549551.0,45.2426,45.2596,45.1578,45.2002,1549551.0
2020-05-12 12:30:00,53.31,53.33,53.23,53.3,2325238.0,45.2087,45.2257,45.1409,45.2002,2325238.0
2020-05-12 13:00:00,53.3,53.32,53.05,53.08,1306997.0,45.2002,45.2172,44.9882,45.0137,1306997.0
2020-05-12 13:30:00,53.09,53.16,53.06,53.13,518363.0,45.0221,45.0815,44.9967,45.0561,518363.0
2020-05-12 14:00:00,53.14,53.17,53.0,53.05,581814.0,45.0645,45.09,44.9458,44.9882,581814.0
2020-05-12 14:30:00,53.05,53.13,53.0,53.05,776236.0,44.9882,45.0561,44.9458,44.9882,776236.0
2020-05-12 15:00:00,53.04,53.09,52.92,52.93,893126.0,44.9797,45.0221,44.878,44.8864,893126.0
2020-05-12 15:30:00,52.93,52.96,52.59,52.59,3828203.0,44.8864,44.9119,44.5981,44.5981,3828203.0
2020-05-13 09:30:00,52.89,52.91,52.63,52.74,1063827.0,44.8525,44.8695,44.632,44.7253,1063827.0
2020-05-13 10:00:00,52.73,52.82,52.62,52.78,2208584.0,44.7168,44.7932,44.6236,44.7592,2208584.0
2020-05-13 10:30:00,52.78,52.87,52.61,52.62,646392.0,44.7592,44.8356,44.6151,44.6236,646392.0
2020-05-13 11:00:00,52.62,52.72,52.38,52.47,1309320.0,44.6236,44.7084,44.42,44.4964,1309320.0
2020-05-13 11:30:00,52.48,52.54,52.16,52.26,2098830.0,44.5048,44.5557,44.2335,44.3183,2098830.0
2020-05-13 12:00:00,52.26,52.3,51.97,52.12,791775.0,44.3183,44.3522,44.0723,44.1995,791775.0
2020-05-13 12:30:00,52.12,52.23,52.09,52.17,576897.0,44.1995,44.2928,44.1741,44.2419,576897.0
2020-05-13 13:00:00,52.18,52.25,52.02,52.2,435140.0,44.2504,44.3098,44.1147,44.2674,435140.0
2020-05-13 13:30:00,52.18,52.21,52.1,52.12,434631.0,44.2504,44.2759,44.1826,44.1995,434631.0
2020-05-13 14:00:00,52.11,52.21,52.02,52.12,631119.0,44.1911,44.2759,44.1147,44.1995,631119.0
2020-05-13 14:30:00,52.12,52.15,52.01,52.01,629076.0,44.1995,44.225,44.1063,44.1063,629076.0
2020-05-13 15:00:00,52.01,52.17,51.93,52.03,972965.0,44.1063,44.2419,44.0384,44.1232,972965.0
2020-05-13 15:30:00,52.02,52.26,51.98,52.19,4414155.0,44.1147,44.3183,44.0808,44.2589,4414155.0
2020-05-14 09:30:00,50.98,51.08,50.67,50.69,669983.0,43.2328,43.3176,42.9699,42.9868,669983.0
2020-05-14 10:00:00,50.68,50.93,50.64,50.79,926864.0,42.9784,43.1904,42.9444,43.0717,926864.0
2020-05-14 10:30:00,50.78,51.21,50.78,51.14,995093.0,43.0632,43.4278,43.0632,43.3685,995093.0
2020-05-14 11:00:00,51.14,51.44,51.14,51.23,1001735.0,43.3685,43.6229,43.3685,43.4448,1001735.0
2020-05-14 11:30:00,51.23,51.35,51.12,51.19,1234559.0,43.4448,43.5466,43.3515,43.4109,1234559.0
2020-05-14 12:00:00,51.19,51.3,51.1,51.21,592891.0,43.4109,43.5042,43.3345,43.4278,592891.0
2020-05-14 12:30:00,51.21,51.42,51.19,51.39,768386.0,43.4278,43.6059,43.4109,43.5805,768386.0
2020-05-14 13:00:00,51.4,51.54,51.34,51.53,659829.0,43.589,43.7077,43.5381,43.6992,659829.0
2020-05-14 13:30:00,51.54,51.59,51.33,51.34,1360115.0,43.7077,43.7501,43.5296,43.5381,1360115.0
2020-05-14 14:00:00,51.34,51.42,51.26,51.4,1010718.0,43.5381,43.6059,43.4702,43.589,1010718.0
2020-05-14 14:30:00,51.41,51.42,51.24,51.37,1211239.0,43.5974,43.6059,43.4533,43.5635,1211239.0
2020-05-14 15:00:00,51.37,51.64,51.35,51.61,1699900.0,43.5635,43.7925,43.5466,43.767,1699900.0
2020-05-14 15:30:00,51.62,51.71,51.49,51.66,4251060.0,43.7755,43.8518,43.6653,43.8094,4251060.0
2020-05-15 09:30:00,51.58,51.84,51.5,51.79,728323.0,43.7416,43.9621,43.6738,43.9197,728323.0
2020-05-15 10:00:00,51.81,51.91,51.67,51.77,1163428.0,43.9366,44.0215,43.8179,43.9027,1163428.0
2020-05-15 10:30:00,51.77,51.79,51.51,51.55,878857.0,43.9027,43.9197,43.6822,43.7162,878857.0
2020-05-15 11:00:00,51.56,51.56,51.43,51.48,998462.0,43.7246,43.7246,43.6144,43.6568,998462.0
2020-05-15 11:30:00,51.47,51.58,51.37,51.49,1230344.0,43.6483,43.7416,43.5635,43.6653,1230344.0
2020-05-15 12:00:00,51.49,51.65,51.47,51.62,789531.0,43.6653,43.801,43.6483,43.7755,789531.0
2020-05-15 12:30:00,51.62,51.63,51.49,51.55,748899.0,43.7755,43.784,43.6653,43.7162,748899.0
2020-05-15 13:00:00,51.55,51.65,51.54,51.62,431270.0,43.7162,43.801,43.7077,43.7755,431270.0
2020-05-15 13:30:00,51.62,51.65,51.53,51.63,442900.0,43.7755,43.801,43.6992,43.784,442900.0
2020-05-15 14:00:00,51.63,51.75,51.63,51.74,845134.0,43.784,43.8858,43.784,43.8773,845134.0
2020-05-15 14:30:00,51.74,51.75,51.59,51.6,519987.0,43.8773,43.8858,43.7501,43.7586,519987.0
2020-05-15 15:00:00,51.6,51.67,51.57,51.62,995016.0,43.7586,43.8179,43.7331,43.7755,995016.0
2020-05-15 15:30:00,51.63,51.79,51.55,51.74,2410361.0,43.784,43.9197,43.7162,43.8773,2410361.0
2020-05-18 09:30:00,53.02,53.25,53.01,53.08,1691538.0,44.9628,45.1578,44.9543,45.0137,1691538.0
2020-05-18 10:00:00,53.11,53.12,53.01,53.04,433271.0,45.0391,45.0476,44.9543,44.9797,433271.0
2020-05-18 10:30:00,53.02,53.31,53.02,53.3,875245.0,44.9628,45.2087,44.9628,45.2002,875245.0
2020-05-18 11:00:00,53.3,53.74,53.29,53.64,1071261.0,45.2002,45.5734,45.1917,45.4886,1071261.0
2020-05-18 11:30:00,53.65,53.71,53.55,53.7,759712.0,45.497,45.5479,45.4122,45.5394,759712.0
2020-05-18 12:00:00,53.7,53.78,53.65,53.68,433351.0,45.5394,45.6073,45.497,45.5225,433351.0
2020-05-18 12:30:00,53.69,53.7,53.58,53.63,414832.0,45.531,45.5394,45.4377,45.4801,414832.0
2020-05-18 13:00:00,53.63,53.82,53.62,53.82,451805.0,45.4801,45.6412,45.4716,45.6412,451805.0
2020-05-18 13:30:00,53.82,53.82,53.72,53.78,428035.0,45.6412,45.6412,45.5564,45.6073,428035.0
2020-05-18 14:00:00,53.78,53.83,53.71,53.76,1132014.0,45.6073,45.6497,45.5479,45.5903,1132014.0
2020-05-18 14:30:00,53.75,53.84,53.75,53.77,627026.0,45.5818,45.6582,45.5818,45.5988,627026.0
2020-05-18 15:00:00,53.78,53.85,53.77,53.84,752582.0,45.6073,45.6666,45.5988,45.6582,752582.0
2020-05-18 15:30:00,53.84,53.93,53.8,53.8,1962409.0,45.6582,45.7345,45.6242,45.6242,1962409.0
2020-05-19 09:30:00,53.46,53.48,53.27,53.47,825720.0,45.3359,45.3529,45.1748,45.3444,825720.0
2020-05-19 10:00:00,53.47,53.59,53.37,53.43,2644432.0,45.3444,45.4461,45.2596,45.3105,2644432.0
2020-05-19 10:30:00,53.44,53.59,53.32,53.59,710917.0,45.3189,45.4461,45.2172,45.4461,710917.0
2020-05-19 11:00:00,53.58,53.65,53.5,53.65,575786.0,45.4377,45.497,45.3698,45.497,575786.0
2020-05-19 11:30:00,53.65,53.67,53.51,53.55,1723882.0,45.497,45.514,45.3783,45.4122,1723882.0
2020-05-19 12:00:00,53.55,53.62,53.5,53.52,771251.0,45.4122,45.4716,45.3698,45.3868,771251.0
2020-05-19 12:30:00,53.53,53.55,53.46,53.53,505364.0,45.3953,45.4122,45.3359,45.3953,505364.0
2020-05-19 13:00:00,53.52,53.57,53.5,53.55,362627.0,45.3868,45.4292,45.3698,45.4122,362627.0
2020-05-19 13:30:00,53.54,53.6,53.51,53.58,297976.0,45.4037,45.4546,45.3783,45.4377,297976.0
2020-05-19 14:00:00,53.57,53.68,53.52,53.64,434587.0,45.4292,45.5225,45.3868,45.4886,434587.0
2020-05-19 14:30:00,53.64,53.7,53.37,53.41,874690.0,45.4886,45.5394,45.2596,45.2935,874690.0
2020-05-19 15:00:00,53.39,53.59,53.37,53.49,1176165.0,45.2765,45.4461,45.2596,45.3613,1176165.0
2020-05-19 15:30:00,53.49,53.49,53.11,53.12,2432228.0,45.3613,45.3613,45.0391,45.0476,2432228.0
2020-05-20 09:30:00,54.12,54.16,54.02,54.1,701895.0,45.8956,45.9295,45.8108,45.8786,701895.0
2020-05-20 10:00:00,54.1,54.27,54.07,54.26,944682.0,45.8786,46.0228,45.8532,46.0143,944682.0
2020-05-20 10:30:00,54.26,54.33,54.18,54.28,475712.0,46.0143,46.0737,45.9465,46.0313,475712.0
2020-05-20 11:00:00,54.28,54.47,54.26,54.45,684122.0,46.0313,46.1924,46.0143,46.1755,684122.0
2020-05-20 11:30:00,54.45,54.46,54.23,54.24,1176433.0,46.1755,46.1839,45.9889,45.9974,1176433.0
2020-05-20 12:00:00,54.24,54.27,54.04,54.13,687689.0,45.9974,46.0228,45.8278,45.9041,687689.0
2020-05-20 12:30:00,54.14,54.16,54.03,54.12,1230445.0,45.9126,45.9295,45.8193,45.8956,1230445.0
2020-05-20 13:00:00,54.12,54.13,54.02,54.03,667771.0,45.8956,45.9041,45.8108,45.8193,667771.0
2020-05-20 13:30:00,54.04,54.12,54.02,54.04,444749.0,45.8278,45.8956,45.8108,45.8278,444749.0
2020-05-20 14:00:00,54.05,54.15,54.02,54.09,574194.0,45.8362,45.921,45.8108,45.8702,574194.0
2020-05-20 14:30:00,54.08,54.23,54.06,54.19,507145.0,45.8617,45.9889,45.8447,45.955,507145.0
2020-05-20 15:00:00,54.2,54.22,54.08,54.18,623599.0,45.9634,45.9804,45.8617,45.9465,623599.0
2020-05-20 15:30:00,54.17,54.21,54.08,54.2,1229839.0,45.938,45.9719,45.8617,45.9634,1229839.0
2020-05-21 09:30:00,54.04,54.18,53.94,54.09,943653.0,45.8278,45.9465,45.743,45.8702,943653.0
2020-05-21 10:00:00,54.1,54.17,53.98,54.04,540981.0,45.8786,45.938,45.7769,45.8278,540981.0
2020-05-21 10:30:00,54.05,54.05,53.74,53.74,528451.0,45.8362,45.8362,45.5734,45.5734,528451.0
2020-05-21 11:00:00,53.73,53.74,53.45,53.57,776400.0,45.5649,45.5734,45.3274,45.4292,776400.0
2020-05-21 11:30:00,53.58,53.7,53.56,53.61,396979.0,45.4377,45.5394,45.4207,45.4631,396979.0
2020-05-21 12:00:00,53.62,53.78,53.62,53.7,706419.0,45.4716,45.6073,45.4716,45.5394,706419.0
2020-05-21 12:30:00,53.69,53.7,53.59,53.63,672278.0,45.531,45.5394,45.4461,45.4801,672278.0
2020-05-21 13:00:00,53.64,53.77,53.61,53.7,884452.0,45.4886,45.5988,45.4631,45.5394,884452.0
2020-05-21 13:30:00,53.71,53.73,53.62,53.69,713300.0,45.5479,45.5649,45.4716,45.531,713300.0
2020-05-21 14:00:00,53.69,53.77,53.68,53.73,457518.0,45.531,45.5988,45.5225,45.5649,457518.0
2020-05-21 14:30:00,53.74,53.74,53.57,53.64,962925.0,45.5734,45.5734,45.4292,45.4886,962925.0
2020-05-21 15:00:00,53.64,53.77,53.63,53.71,962247.0,45.4886,45.5988,45.4801,45.5479,962247.0
2020-05-21 15:30:00,53.71,53.75,53.58,53.64,991027.0,45.5479,45.5818,45.4377,45.4886,991027.0
2020-05-22 09:30:00,53.38,53.4,53.15,53.34,2818947.0,45.2681,45.285,45.073,45.2341,2818947.0
2020-05-22 10:00:00,53.35,53.36,53.14,53.35,361788.0,45.2426,45.2511,45.0645,45.2426,361788.0
2020-05-22 10:30:00,53.35,53.45,53.28,53.29,503244.0,45.2426,45.3274,45.1833,45.1917,503244.0
2020-05-22 11:00:00,53.29,53.39,53.26,53.33,374242.0,45.1917,45.2765,45.1663,45.2257,374242.0
2020-05-22 11:30:00,53.33,53.4,53.3,53.35,472686.0,45.2257,45.285,45.2002,45.2426,472686.0
2020-05-22 12:00:00,53.36,53.4,53.3,53.33,325320.0,45.2511,45.285,45.2002,45.2257,325320.0
2020-05-22 12:30:00,53.33,53.42,53.33,53.38,420757.0,45.2257,45.302,45.2257,45.2681,420757.0
2020-05-22 13:00:00,53.38,53.43,53.35,53.41,317720.0,45.2681,45.3105,45.2426,45.2935,317720.0
2020-05-22 13:30:00,53.41,53.43,53.35,53.42,332253.0,45.2935,45.3105,45.2426,45.302,332253.0
2020-05-22 14:00:00,53.42,53.5,53.41,53.47,263384.0,45.302,45.3698,45.2935,45.3444,263384.0
2020-05-22 14:30:00,53.48,53.51,53.42,53.45,712662.0,45.3529,45.3783,45.302,45.3274,712662.0
2020-05-22 15:00:00,53.45,53.51,53.37,53.39,602271.0,45.3274,45.3783,45.2596,45.2765,602271.0
2020-05-22 15:30:00,53.39,53.53,53.38,53.5,968279.0,45.2765,45.3953,45.2681,45.3698,968279.0
2020-05-26 09:30:00,55.15,55.22,55.08,55.11,700442.0,46.7691,46.8284,46.7097,46.7352,700442.0
2020-05-26 10:00:00,55.1,55.22,55.03,55.22,602119.0,46.7267,46.8284,46.6673,46.8284,602119.0
2020-05-26 10:30:00,55.22,55.33,55.2,55.3,508927.0,46.8284,46.9217,46.8115,46.8963,508927.0
2020-05-26 11:00:00,55.29,55.34,55.14,55.26,571244.0,46.8878,46.9302,46.7606,46.8624,571244.0
2020-05-26 11:30:00,55.27,55.28,55.13,55.15,1065677.0,46.8708,46.8793,46.7521,46.7691,1065677.0
2020-05-26 12:00:00,55.16,55.2,55.12,55.16,242670.0,46.7776,46.8115,46.7436,46.7776,242670.0
2020-05-26 12:30:00,55.16,55.28,55.16,55.27,481921.0,46.7776,46.8793,46.7776,46.8708,481921.0
2020-05-26 13:00:00,55.28,55.36,55.24,55.35,268337.0,46.8793,46.9472,46.8454,46.9387,268337.0
2020-05-26 13:30:00,55.35,55.36,55.27,55.29,261085.0,46.9387,46.9472,46.8708,46.8878,261085.0
2020-05-26 14:00:00,55.28,55.33,55.27,55.33,255540.0,46.8793,46.9217,46.8708,46.9217,255540.0
2020-05-26 14:30:00,55.32,55.34,55.27,55.33,844193.0,46.9132,46.9302,46.8708,46.9217,844193.0
2020-05-26 15:00:00,55.33,55.35,55.27,55.33,1091054.0,46.9217,46.9387,46.8708,46.9217,1091054.0
2020-05-26 15:30:00,55.33,55.36,55.02,55.06,2529115.0,46.9217,46.9472,46.6588,46.6928,2529115.0
2020-05-27 09:30:00,55.75,55.75,55.29,55.36,1103538.0,47.2779,47.2779,46.8878,46.9472,1103538.0
2020-05-27 10:00:00,55.35,55.63,55.3,55.49,591809.0,46.9387,47.1761,46.8963,47.0574,591809.0
2020-05-27 10:30:00,55.47,55.47,55.12,55.2,787349.0,47.0405,47.0405,46.7436,46.8115,787349.0
2020-05-27 11:00:00,55.21,55.39,55.14,55.38,1038543.0,46.82,46.9726,46.7606,46.9641,1038543.0
2020-05-27 11:30:00,55.37,55.45,55.18,55.41,1038902.0,46.9556,47.0235,46.7945,46.9896,1038902.0
2020-05-27 12:00:00,55.41,55.56,55.39,55.44,647975.0,46.9896,47.1168,46.9726,47.015,647975.0
2020-05-27 12:30:00,55.45,55.54,55.42,55.48,556417.0,47.0235,47.0998,46.9981,47.0489,556417.0
2020-05-27 13:00:00,55.48,55.52,55.35,55.48,2841398.0,47.0489,47.0829,46.9387,47.0489,2841398.0
2020-05-27 13:30:00,55.48,55.56,55.41,55.54,475280.0,47.0489,47.1168,46.9896,47.0998,475280.0
2020-05-27 14:00:00,55.55,55.69,55.54,55.62,455228.0,47.1083,47.227,47.0998,47.1677,455228.0
2020-05-27 14:30:00,55.61,55.67,55.57,55.66,274700.0,47.1592,47.2101,47.1253,47.2016,274700.0
2020-05-27 15:00:00,55.66,55.68,55.59,55.67,488799.0,47.2016,47.2185,47.1422,47.2101,488799.0
2020-05-27 15:30:00,55.67,55.73,55.59,55.68,1306958.0,47.2101,47.2609,47.1422,47.2185,1306958.0
2020-05-28 09:30:00,56.38,56.42,56.22,56.36,1848365.0,47.8122,47.8461,47.6765,47.7952,1848365.0
2020-05-28 10:00:00,56.36,56.54,56.3,56.5,936277.0,47.7952,47.9478,47.7443,47.9139,936277.0
2020-05-28 10:30:00,56.52,56.65,56.45,56.54,727911.0,47.9309,48.0411,47.8715,47.9478,727911.0
2020-05-28 11:00:00,56.56,56.66,56.5,56.63,591290.0,47.9648,48.0496,47.9139,48.0242,591290.0
2020-05-28 11:30:00,56.64,56.64,56.46,56.62,1130955.0,48.0327,48.0327,47.88,48.0157,1130955.0
2020-05-28 12:00:00,56.61,56.67,56.56,56.64,361613.0,48.0072,48.0581,47.9648,48.0327,361613.0
2020-05-28 12:30:00,56.64,56.78,56.61,56.76,681951.0,48.0327,48.1514,48.0072,48.1344,681951.0
2020-05-28 13:00:00,56.75,56.79,56.73,56.76,383277.0,48.1259,48.1599,48.109,48.1344,383277.0
2020-05-28 13:30:00,56.76,56.8,56.7,56.76,467361.0,48.1344,48.1683,48.0835,48.1344,467361.0
2020-05-28 14:00:00,56.76,56.79,56.7,56.71,1011092.0,48.1344,48.1599,48.0835,48.092,1011092.0
2020-05-28 14:30:00,56.72,56.78,56.67,56.75,1335692.0,48.1005,48.1514,48.0581,48.1259,1335692.0
2020-05-28 15:00:00,56.75,56.81,56.5,56.51,1789824.0,48.1259,48.1768,47.9139,47.9224,1789824.0
2020-05-28 15:30:00,56.51,56.54,56.19,56.19,3151065.0,47.9224,47.9478,47.651,47.651,3151065.0
2020-05-29 09:30:00,56.11,56.17,56.02,56.05,836281.0,47.5832,47.6341,47.5069,47.5323,836281.0
2020-05-29 10:00:00,56.05,56.12,55.92,55.95,720549.0,47.5323,47.5917,47.4221,47.4475,720549.0
2020-05-29 10:30:00,55.96,56.05,55.83,55.9,1022839.0,47.456,47.5323,47.3457,47.4051,1022839.0
2020-05-29 11:00:00,55.91,55.95,55.73,55.81,1704840.0,47.4136,47.4475,47.2609,47.3288,1704840.0
2020-05-29 11:30:00,55.8,55.92,55.73,55.79,1739275.0,47.3203,47.4221,47.2609,47.3118,1739275.0
2020-05-29 12:00:00,55.79,55.82,55.6,55.68,630273.0,47.3118,47.3373,47.1507,47.2185,630273.0
2020-05-29 12:30:00,55.67,55.87,55.46,55.78,872931.0,47.2101,47.3797,47.032,47.3033,872931.0
2020-05-29 13:00:00,55.78,55.8,55.64,55.64,442286.0,47.3033,47.3203,47.1846,47.1846,442286.0
2020-05-29 13:30:00,55.64,55.68,55.56,55.62,711414.0,47.1846,47.2185,47.1168,47.1677,711414.0
2020-05-29 14:00:00,55.62,55.88,55.57,55.85,1630592.0,47.1677,47.3881,47.1253,47.3627,1630592.0
2020-05-29 14:30:00,55.85,55.95,55.46,55.94,1685330.0,47.3627,47.4475,47.032,47.439,1685330.0
2020-05-29 15:00:00,55.95,56.15,55.94,56.0,1738342.0,47.4475,47.6171,47.439,47.4899,1738342.0
2020-05-29 15:30:00,55.99,56.14,55.96,56.05,3398776.0,47.4814,47.6086,47.456,47.5323,3398776.0
2020-06-01 09:30:00,56.53,56.69,56.44,56.61,924077.0,47.9394,48.0751,47.863,48.0072,924077.0
2020-06-01 10:00:00,56.62,56.85,56.56,56.82,1107647.0,48.0157,48.2107,47.9648,48.1853,1107647.0
2020-06-01 10:30:00,56.82,56.92,56.79,56.91,594185.0,48.1853,48.2701,48.1599,48.2616,594185.0
2020-06-01 11:00:00,56.92,56.94,56.76,56.84,596333.0,48.2701,48.2871,48.1344,48.2023,596333.0
2020-06-01 11:30:00,56.83,56.93,56.8,56.92,539258.0,48.1938,48.2786,48.1683,48.2701,539258.0
2020-06-01 12:00:00,56.92,56.97,56.86,56.92,255961.0,48.2701,48.3125,48.2192,48.2701,255961.0
2020-06-01 12:30:00,56.93,56.95,56.91,56.94,311474.0,48.2786,48.2955,48.2616,48.2871,311474.0
2020-06-01 13:00:00,56.95,57.03,56.93,57.0,413093.0,48.2955,48.3634,48.2786,48.3379,413093.0
2020-06-01 13:30:00,57.0,57.07,56.98,57.05,440698.0,48.3379,48.3973,48.321,48.3803,440698.0
2020-06-01 14:00:00,57.06,57.09,57.02,57.03,855702.0,48.3888,48.4143,48.3549,48.3634,855702.0
2020-06-01 14:30:00,57.02,57.19,57.02,57.18,446474.0,48.3549,48.4991,48.3549,48.4906,446474.0
2020-06-01 15:00:00,57.17,57.22,57.08,57.19,406428.0,48.4821,48.5245,48.4058,48.4991,406428.0
2020-06-01 15:30:00,57.18,57.32,57.15,57.32,1735151.0,48.4906,48.6093,48.4651,48.6093,1735151.0
2020-06-02 09:30:00,57.67,57.82,57.59,57.82,1364671.0,48.9061,49.0333,48.8383,49.0333,1364671.0
2020-06-02 10:00:00,57.82,57.95,57.8,57.94,664397.0,49.0333,49.1436,49.0164,49.1351,664397.0
2020-06-02 10:30:00,57.94,57.96,57.76,57.84,630574.0,49.1351,49.1521,48.9825,49.0503,630574.0
2020-06-02 11:00:00,57.85,57.86,57.65,57.65,793070.0,49.0588,49.0673,48.8892,48.8892,793070.0
2020-06-02 11:30:00,57.66,57.74,57.58,57.63,933161.0,48.8976,48.9655,48.8298,48.8722,933161.0
2020-06-02 12:00:00,57.63,57.73,57.6,57.73,355396.0,48.8722,48.957,48.8468,48.957,355396.0
2020-06-02 12:30:00,57.73,57.77,57.72,57.73,472254.0,48.957,48.9909,48.9485,48.957,472254.0
2020-06-02 13:00:00,57.73,57.83,57.71,57.8,337578.0,48.957,49.0418,48.94,49.0164,337578.0
2020-06-02 13:30:00,57.8,57.8,57.73,57.77,447200.0,49.0164,49.0164,48.957,48.9909,447200.0
2020-06-02 14:00:00,57.77,57.8,57.7,57.75,323573.0,48.9909,49.0164,48.9316,48.974,323573.0
2020-06-02 14:30:00,57.75,57.81,57.67,57.78,924762.0,48.974,49.0249,48.9061,48.9994,924762.0
2020-06-02 15:00:00,57.78,57.79,57.66,57.71,1299793.0,48.9994,49.0079,48.8976,48.94,1299793.0
2020-06-02 15:30:00,57.72,57.94,57.69,57.91,1997862.0,48.9485,49.1351,48.9231,49.1097,1997862.0
2020-06-03 09:30:00,58.6,58.74,58.54,58.71,769611.0,49.6948,49.8135,49.6439,49.7881,769611.0
2020-06-03 10:00:00,58.71,58.96,58.7,58.96,1104911.0,49.7881,50.0001,49.7796,50.0001,1104911.0
2020-06-03 10:30:00,58.96,59.02,58.9,58.9,1328955.0,50.0001,50.051,49.9492,49.9492,1328955.0
2020-06-03 11:00:00,58.89,59.19,58.88,59.09,1156959.0,49.9407,50.1951,49.9322,50.1103,1156959.0
2020-06-03 11:30:00,59.11,59.2,59.07,59.16,547833.0,50.1273,50.2036,50.0934,50.1697,547833.0
2020-06-03 12:00:00,59.16,59.16,59.05,59.12,361220.0,50.1697,50.1697,50.0764,50.1358,361220.0
2020-06-03 12:30:00,59.12,59.17,59.04,59.04,289252.0,50.1358,50.1782,50.0679,50.0679,289252.0
2020-06-03 13:00:00,59.04,59.16,59.04,59.15,406745.0,50.0679,50.1697,50.0679,50.1612,406745.0
2020-06-03 13:30:00,59.15,59.17,59.07,59.14,847809.0,50.1612,50.1782,50.0934,50.1527,847809.0
2020-06-03 14:00:00,59.14,59.26,59.12,59.25,952514.0,50.1527,50.2545,50.1358,50.246,952514.0
2020-06-03 14:30:00,59.25,59.29,59.21,59.24,1020317.0,50.246,50.2799,50.2121,50.2375,1020317.0
2020-06-03 15:00:00,59.23,59.29,59.17,59.27,841821.0,50.2291,50.2799,50.1782,50.263,841821.0
2020-06-03 15:30:00,59.27,59.36,59.17,59.21,1966641.0,50.263,50.3393,50.1782,50.2121,1966641.0
2020-06-04 09:30:00,58.86,59.12,58.8,59.1,4363720.0,49.9153,50.1358,49.8644,50.1188,4363720.0
2020-06-04 10:00:00,59.09,59.16,59.0,59.11,1231091.0,50.1103,50.1697,50.034,50.1273,1231091.0
2020-06-04 10:30:00,59.13,59.32,59.13,59.28,1682846.0,50.1443,50.3054,50.1443,50.2715,1682846.0
2020-06-04 11:00:00,59.28,59.32,58.9,58.99,1861631.0,50.2715,50.3054,49.9492,50.0255,1861631.0
2020-06-04 11:30:00,58.99,59.07,58.97,59.05,1680663.0,50.0255,50.0934,50.0086,50.0764,1680663.0
2020-06-04 12:00:00,59.05,59.11,58.98,59.05,848297.0,50.0764,50.1273,50.0171,50.0764,848297.0
2020-06-04 12:30:00,59.06,59.06,58.91,58.92,859334.0,50.0849,50.0849,49.9577,49.9662,859334.0
2020-06-04 13:00:00,58.91,59.02,58.9,58.95,1315590.0,49.9577,50.051,49.9492,49.9916,1315590.0
2020-06-04 13:30:00,58.95,59.16,58.95,59.15,3218898.0,49.9916,50.1697,49.9916,50.1612,3218898.0
2020-06-04 14:00:00,59.15,59.21,59.13,59.21,2754650.0,50.1612,50.2121,50.1443,50.2121,2754650.0
2020-06-04 14:30:00,59.21,59.23,59.03,59.03,4474092.0,50.2121,50.2291,50.0595,50.0595,4474092.0
2020-06-04 15:00:00,59.02,59.07,58.85,58.92,956692.0,50.051,50.0934,49.9068,49.9662,956692.0
2020-06-04 15:30:00,58.93,59.01,58.88,58.96,2113626.0,49.9747,50.0425,49.9322,50.0001,2113626.0
2020-06-05 09:30:00,60.14,60.26,60.03,60.05,1679439.0,51.0008,51.1025,50.9075,50.9244,1679439.0
2020-06-05 10:00:00,60.05,60.18,60.02,60.07,1032205.0,50.9244,51.0347,50.899,50.9414,1032205.0
2020-06-05 10:30:00,60.08,60.26,60.04,60.2,6172884.0,50.9499,51.1025,50.916,51.0517,6172884.0
2020-06-05 11:00:00,60.19,60.43,60.18,60.41,2251877.0,51.0432,51.2467,51.0347,51.2297,2251877.0
2020-06-05 11:30:00,60.41,60.45,60.27,60.28,887885.0,51.2297,51.2637,51.111,51.1195,887885.0
2020-06-05 12:00:00,60.3,60.33,60.13,60.21,1625039.0,51.1365,51.1619,50.9923,51.0601,1625039.0
2020-06-05 12:30:00,60.2,60.27,60.17,60.2,969128.0,51.0517,51.111,51.0262,51.0517,969128.0
2020-06-05 13:00:00,60.19,60.21,60.13,60.16,840991.0,51.0432,51.0601,50.9923,51.0177,840991.0
2020-06-05 13:30:00,60.16,60.17,60.11,60.13,1265994.0,51.0177,51.0262,50.9753,50.9923,1265994.0
2020-06-05 14:00:00,60.12,60.2,60.1,60.15,1095352.0,50.9838,51.0517,50.9669,51.0093,1095352.0
2020-06-05 14:30:00,60.15,60.2,59.99,60.04,1430779.0,51.0093,51.0517,50.8736,50.916,1430779.0
2020-06-05 15:00:00,60.04,60.06,59.91,60.02,1365453.0,50.916,50.9329,50.8057,50.899,1365453.0
2020-06-05 15:30:00,60.02,60.04,59.87,59.99,2116355.0,50.899,50.916,50.7718,50.8736,2116355.0
2020-06-08 09:30:00,60.3,60.4,60.2,60.28,1353518.0,51.1365,51.2213,51.0517,51.1195,1353518.0
2020-06-08 10:00:00,60.28,60.29,60.02,60.08,7769212.0,51.1195,51.128,50.899,50.9499,7769212.0
2020-06-08 10:30:00,60.08,60.19,59.93,60.16,403708.0,50.9499,51.0432,50.8227,51.0177,403708.0
2020-06-08 11:00:00,60.16,60.3,60.13,60.25,908445.0,51.0177,51.1365,50.9923,51.0941,908445.0
2020-06-08 11:30:00,60.25,60.26,60.13,60.19,733549.0,51.0941,51.1025,50.9923,51.0432,733549.0
2020-06-08 12:00:00,60.18,60.29,60.16,60.17,2350427.0,51.0347,51.128,51.0177,51.0262,2350427.0
2020-06-08 12:30:00,60.17,60.22,60.16,60.22,535314.0,51.0262,51.0686,51.0177,51.0686,535314.0
2020-06-08 13:00:00,60.22,60.32,60.2,60.31,549059.0,51.0686,51.1534,51.0517,51.1449,549059.0
2020-06-08 13:30:00,60.32,60.41,60.28,60.41,1183777.0,51.1534,51.2297,51.1195,51.2297,1183777.0
2020-06-08 14:00:00,60.41,60.47,60.39,60.44,1488305.0,51.2297,51.2806,51.2128,51.2552,1488305.0
2020-06-08 14:30:00,60.45,60.47,60.41,60.47,1643453.0,51.2637,51.2806,51.2297,51.2806,1643453.0
2020-06-08 15:00:00,60.46,60.47,60.41,60.44,1418058.0,51.2721,51.2806,51.2297,51.2552,1418058.0
2020-06-08 15:30:00,60.44,60.73,60.43,60.72,2722952.0,51.2552,51.5011,51.2467,51.4926,2722952.0
2020-06-09 09:30:00,59.64,59.85,59.54,59.79,1114556.0,50.5768,50.7548,50.492,50.704,1114556.0
2020-06-09 10:00:00,59.79,59.85,59.66,59.81,687117.0,50.704,50.7548,50.5937,50.7209,687117.0
2020-06-09 10:30:00,59.82,60.09,59.76,60.03,778694.0,50.7294,50.9584,50.6785,50.9075,778694.0
2020-06-09 11:00:00,60.02,60.06,59.9,59.92,786245.0,50.899,50.9329,50.7972,50.8142,786245.0
2020-06-09 11:30:00,59.92,59.95,59.78,59.82,433462.0,50.8142,50.8396,50.6955,50.7294,433462.0
2020-06-09 12:00:00,59.81,59.86,59.73,59.86,314378.0,50.7209,50.7633,50.6531,50.7633,314378.0
2020-06-09 12:30:00,59.86,59.91,59.8,59.91,233265.0,50.7633,50.8057,50.7124,50.8057,233265.0
2020-06-09 13:00:00,59.9,59.95,59.84,59.95,511691.0,50.7972,50.8396,50.7464,50.8396,511691.0
2020-06-09 13:30:00,59.94,60.01,59.93,59.97,326049.0,50.8312,50.8905,50.8227,50.8566,326049.0
2020-06-09 14:00:00,59.97,59.99,59.88,59.9,505392.0,50.8566,50.8736,50.7803,50.7972,505392.0
2020-06-09 14:30:00,59.89,59.97,59.85,59.95,595164.0,50.7888,50.8566,50.7548,50.8396,595164.0
2020-06-09 15:00:00,59.95,60.06,59.9,60.05,708766.0,50.8396,50.9329,50.7972,50.9244,708766.0
2020-06-09 15:30:00,60.05,60.1,59.88,59.91,1321660.0,50.9244,50.9669,50.7803,50.8057,1321660.0
2020-06-10 09:30:00,60.12,60.15,59.8,59.91,1600983.0,50.9838,51.0093,50.7124,50.8057,1600983.0
2020-06-10 10:00:00,59.92,59.96,59.74,59.82,626787.0,50.8142,50.8481,50.6616,50.7294,626787.0
2020-06-10 10:30:00,59.79,59.9,59.67,59.73,464409.0,50.704,50.7972,50.6022,50.6531,464409.0
2020-06-10 11:00:00,59.73,59.89,59.71,59.81,878419.0,50.6531,50.7888,50.6361,50.7209,878419.0
2020-06-10 11:30:00,59.8,59.82,59.67,59.77,532685.0,50.7124,50.7294,50.6022,50.687,532685.0
2020-06-10 12:00:00,59.77,59.85,59.71,59.83,325468.0,50.687,50.7548,50.6361,50.7379,325468.0
2020-06-10 12:30:00,59.82,59.85,59.76,59.82,413587.0,50.7294,50.7548,50.6785,50.7294,413587.0
2020-06-10 13:00:00,59.82,59.85,59.75,59.77,820070.0,50.7294,50.7548,50.67,50.687,820070.0
2020-06-10 13:30:00,59.76,59.84,59.75,59.75,269183.0,50.6785,50.7464,50.67,50.67,269183.0
2020-06-10 14:00:00,59.77,60.26,59.55,60.19,1004632.0,50.687,51.1025,50.5004,51.0432,1004632.0
2020-06-10 14:30:00,60.2,60.22,59.62,59.76,1265537.0,51.0517,51.0686,50.5598,50.6785,1265537.0
2020-06-10 15:00:00,59.77,60.0,59.51,59.99,893397.0,50.687,50.882,50.4665,50.8736,893397.0
2020-06-10 15:30:00,59.98,60.02,59.71,59.75,1772313.0,50.8651,50.899,50.6361,50.67,1772313.0
2020-06-11 09:30:00,58.13,58.3,57.9,58.23,1319774.0,49.2962,49.4404,49.1012,49.381,1319774.0
2020-06-11 10:00:00,58.24,58.3,58.02,58.02,1555525.0,49.3895,49.4404,49.2029,49.2029,1555525.0
2020-06-11 10:30:00,58.02,58.14,57.73,57.75,980376.0,49.2029,49.3047,48.957,48.974,980376.0
2020-06-11 11:00:00,57.75,57.9,57.65,57.69,722590.0,48.974,49.1012,48.8892,48.9231,722590.0
2020-06-11 11:30:00,57.68,57.73,57.28,57.42,986013.0,48.9146,48.957,48.5754,48.6941,986013.0
2020-06-11 12:00:00,57.42,57.43,57.01,57.09,477889.0,48.6941,48.7026,48.3464,48.4143,477889.0
2020-06-11 12:30:00,57.08,57.31,56.88,56.94,480729.0,48.4058,48.6008,48.2362,48.2871,480729.0
2020-06-11 13:00:00,56.95,57.14,56.92,57.03,467065.0,48.2955,48.4567,48.2701,48.3634,467065.0
2020-06-11 13:30:00,57.02,57.14,56.91,57.06,564264.0,48.3549,48.4567,48.2616,48.3888,564264.0
2020-06-11 14:00:00,57.07,57.07,56.87,56.97,677202.0,48.3973,48.3973,48.2277,48.3125,677202.0
2020-06-11 14:30:00,56.98,57.0,56.51,56.6,672863.0,48.321,48.3379,47.9224,47.9987,672863.0
2020-06-11 15:00:00,56.57,56.7,56.37,56.46,591808.0,47.9733,48.0835,47.8037,47.88,591808.0
2020-06-11 15:30:00,56.44,56.66,56.38,56.46,1290776.0,47.863,48.0496,47.8122,47.88,1290776.0
2020-06-12 09:30:00,57.99,58.14,57.81,57.85,1037689.0,49.1775,49.3047,49.0249,49.0588,1037689.0
2020-06-12 10:00:00,57.86,57.95,57.6,57.6,750338.0,49.0673,49.1436,48.8468,48.8468,750338.0
2020-06-12 10:30:00,57.6,57.64,57.19,57.2,816181.0,48.8468,48.8807,48.4991,48.5076,816181.0
2020-06-12 11:00:00,57.19,57.34,56.88,57.09,1551302.0,48.4991,48.6263,48.2362,48.4143,1551302.0
2020-06-12 11:30:00,57.1,57.52,57.01,57.52,982579.0,48.4227,48.7789,48.3464,48.7789,982579.0
2020-06-12 12:00:00,57.5,57.64,57.41,57.48,732287.0,48.762,48.8807,48.6856,48.745,732287.0
2020-06-12 12:30:00,57.49,57.5,57.19,57.33,869127.0,48.7535,48.762,48.4991,48.6178,869127.0
2020-06-12 13:00:00,57.34,57.35,57.01,57.03,466880.0,48.6263,48.6348,48.3464,48.3634,466880.0
2020-06-12 13:30:00,57.01,57.07,56.67,56.71,597900.0,48.3464,48.3973,48.0581,48.092,597900.0
2020-06-12 14:00:00,56.72,56.97,56.68,56.92,922681.0,48.1005,48.3125,48.0666,48.2701,922681.0
2020-06-12 14:30:00,56.93,57.13,56.84,57.11,704555.0,48.2786,48.4482,48.2023,48.4312,704555.0
2020-06-12 15:00:00,57.13,57.35,57.04,57.12,842559.0,48.4482,48.6348,48.3719,48.4397,842559.0
2020-06-12 15:30:00,57.12,57.59,57.05,57.47,1266459.0,48.4397,48.8383,48.3803,48.7365,1266459.0
2020-06-15 09:30:00,55.74,55.98,55.56,55.96,1016031.0,47.8493,48.0554,47.6948,48.0382,1016031.0
2020-06-15 10:00:00,55.96,56.17,55.87,55.96,774895.0,48.0382,48.2185,47.9609,48.0382,774895.0
2020-06-15 10:30:00,55.95,56.36,55.93,56.16,725714.0,48.0296,48.3816,48.0124,48.2099,725714.0
2020-06-15 11:00:00,56.16,56.44,56.14,56.25,1218347.0,48.2099,48.4503,48.1927,48.2871,1218347.0
2020-06-15 11:30:00,56.24,56.36,56.16,56.28,816711.0,48.2786,48.3816,48.2099,48.3129,816711.0
2020-06-15 12:00:00,56.27,56.59,56.25,56.54,637020.0,48.3043,48.579,48.2871,48.5361,637020.0
2020-06-15 12:30:00,56.54,56.63,56.47,56.63,491158.0,48.5361,48.6134,48.476,48.6134,491158.0
2020-06-15 13:00:00,56.62,56.72,56.59,56.62,510043.0,48.6048,48.6906,48.579,48.6048,510043.0
2020-06-15 13:30:00,56.61,56.68,56.55,56.57,510406.0,48.5962,48.6563,48.5447,48.5618,510406.0
2020-06-15 14:00:00,56.58,57.15,56.58,57.11,1503141.0,48.5704,49.0597,48.5704,49.0254,1503141.0
2020-06-15 14:30:00,57.13,57.18,56.92,56.97,684707.0,49.0426,49.0855,48.8623,48.9052,684707.0
2020-06-15 15:00:00,56.97,57.13,56.88,56.89,662502.0,48.9052,49.0426,48.828,48.8365,662502.0
2020-06-15 15:30:00,56.89,57.05,56.73,57.05,1422520.0,48.8365,48.9739,48.6992,48.9739,1422520.0
2020-06-16 09:30:00,58.17,58.24,58.03,58.16,1528999.0,49.9353,49.9954,49.8152,49.9268,1528999.0
2020-06-16 10:00:00,58.17,58.31,58.07,58.28,1115953.0,49.9353,50.0555,49.8495,50.0298,1115953.0
2020-06-16 10:30:00,58.29,58.32,57.34,57.37,1527272.0,50.0384,50.0641,49.2228,49.2486,1527272.0
2020-06-16 11:00:00,57.36,57.86,57.13,57.84,1168903.0,49.24,49.6692,49.0426,49.6521,1168903.0
2020-06-16 11:30:00,57.83,57.89,57.63,57.75,718763.0,49.6435,49.695,49.4718,49.5748,718763.0
2020-06-16 12:00:00,57.79,57.84,57.66,57.83,403887.0,49.6091,49.6521,49.4975,49.6435,403887.0
2020-06-16 12:30:00,57.81,58.02,57.81,57.92,521968.0,49.6263,49.8066,49.6263,49.7207,521968.0
2020-06-16 13:00:00,57.92,57.97,57.87,57.9,470889.0,49.7207,49.7637,49.6778,49.7036,470889.0
2020-06-16 13:30:00,57.9,57.91,57.73,57.8,346041.0,49.7036,49.7122,49.5576,49.6177,346041.0
2020-06-16 14:00:00,57.81,57.99,57.65,57.88,820810.0,49.6263,49.7808,49.489,49.6864,820810.0
2020-06-16 14:30:00,57.88,57.97,57.79,57.85,517006.0,49.6864,49.7637,49.6091,49.6606,517006.0
2020-06-16 15:00:00,57.84,57.85,57.48,57.67,779223.0,49.6521,49.6606,49.343,49.5061,779223.0
2020-06-16 15:30:00,57.68,57.79,57.51,57.79,1299727.0,49.5147,49.6091,49.3688,49.6091,1299727.0
2020-06-17 09:30:00,58.21,58.3,58.04,58.12,817097.0,49.9697,50.0469,49.8238,49.8924,817097.0
2020-06-17 10:00:00,58.1,58.17,57.85,57.89,872303.0,49.8753,49.9353,49.6606,49.695,872303.0
2020-06-17 10:30:00,57.89,58.27,57.82,58.2,753638.0,49.695,50.0212,49.6349,49.9611,753638.0
2020-06-17 11:00:00,58.2,58.23,58.01,58.05,967973.0,49.9611,49.9869,49.798,49.8323,967973.0
2020-06-17 11:30:00,58.05,58.16,58.01,58.14,399015.0,49.8323,49.9268,49.798,49.9096,399015.0
2020-06-17 12:00:00,58.12,58.16,58.05,58.12,253490.0,49.8924,49.9268,49.8323,49.8924,253490.0
2020-06-17 12:30:00,58.12,58.23,58.11,58.23,467780.0,49.8924,49.9869,49.8838,49.9869,467780.0
2020-06-17 13:00:00,58.23,58.28,58.22,58.26,285935.0,49.9869,50.0298,49.9783,50.0126,285935.0
2020-06-17 13:30:00,58.26,58.32,58.24,58.25,332600.0,50.0126,50.0641,49.9954,50.004,332600.0
2020-06-17 14:00:00,58.25,58.27,58.17,58.21,240970.0,50.004,50.0212,49.9353,49.9697,240970.0
2020-06-17 14:30:00,58.21,58.28,58.13,58.14,453547.0,49.9697,50.0298,49.901,49.9096,453547.0
2020-06-17 15:00:00,58.13,58.17,57.99,58.03,762175.0,49.901,49.9353,49.7808,49.8152,762175.0
2020-06-17 15:30:00,58.02,58.06,57.88,57.98,1198895.0,49.8066,49.8409,49.6864,49.7722,1198895.0
2020-06-18 09:30:00,57.59,57.7,57.46,57.55,446668.0,49.4375,49.5319,49.3259,49.4031,446668.0
2020-06-18 10:00:00,57.58,57.77,57.54,57.6,561403.0,49.4289,49.592,49.3945,49.446,561403.0
2020-06-18 10:30:00,57.6,57.81,57.44,57.8,879625.0,49.446,49.6263,49.3087,49.6177,879625.0
2020-06-18 11:00:00,57.79,57.89,57.73,57.79,384317.0,49.6091,49.695,49.5576,49.6091,384317.0
2020-06-18 11:30:00,57.79,57.86,57.63,57.66,358714.0,49.6091,49.6692,49.4718,49.4975,358714.0
2020-06-18 12:00:00,57.66,57.75,57.6,57.72,261818.0,49.4975,49.5748,49.446,49.5491,261818.0
2020-06-18 12:30:00,57.72,57.73,57.62,57.65,403202.0,49.5491,49.5576,49.4632,49.489,403202.0
2020-06-18 13:00:00,57.65,57.71,57.63,57.69,262133.0,49.489,49.5405,49.4718,49.5233,262133.0
2020-06-18 13:30:00,57.69,57.77,57.67,57.76,209167.0,49.5233,49.592,49.5061,49.5834,209167.0
2020-06-18 14:00:00,57.76,57.77,57.58,57.67,420014.0,49.5834,49.592,49.4289,49.5061,420014.0
2020-06-18 14:30:00,57.67,57.72,57.6,57.6,616425.0,49.5061,49.5491,49.446,49.446,616425.0
2020-06-18 15:00:00,57.6,57.64,57.53,57.64,1272192.0,49.446,49.4804,49.3859,49.4804,1272192.0
2020-06-18 15:30:00,57.63,57.72,57.61,57.68,795550.0,49.4718,49.5491,49.4546,49.5147,795550.0
2020-06-19 09:30:00,58.22,58.36,58.07,58.1,572245.0,49.9783,50.0985,49.8495,49.8753,572245.0
2020-06-19 10:00:00,58.14,58.27,58.11,58.15,545347.0,49.9096,50.0212,49.8838,49.9182,545347.0
2020-06-19 10:30:00,58.15,58.16,57.86,57.92,420146.0,49.9182,49.9268,49.6692,49.7207,420146.0
2020-06-19 11:00:00,57.93,58.07,57.88,57.98,1006021.0,49.7293,49.8495,49.6864,49.7722,1006021.0
2020-06-19 11:30:00,57.97,58.03,57.81,57.81,504612.0,49.7637,49.8152,49.6263,49.6263,504612.0
2020-06-19 12:00:00,57.83,57.84,57.36,57.54,629903.0,49.6435,49.6521,49.24,49.3945,629903.0
2020-06-19 12:30:00,57.53,57.73,57.43,57.7,469932.0,49.3859,49.5576,49.3001,49.5319,469932.0
2020-06-19 13:00:00,57.69,57.7,57.45,57.51,484473.0,49.5233,49.5319,49.3173,49.3688,484473.0
2020-06-19 13:30:00,57.5,57.57,57.39,57.39,513895.0,49.3602,49.4203,49.2658,49.2658,513895.0
2020-06-19 14:00:00,57.4,57.5,57.32,57.37,832504.0,49.2744,49.3602,49.2057,49.2486,832504.0
2020-06-19 14:30:00,57.37,57.58,57.33,57.56,653155.0,49.2486,49.4289,49.2143,49.4117,653155.0
2020-06-19 15:00:00,57.56,57.68,57.5,57.59,1186272.0,49.4117,49.5147,49.3602,49.4375,1186272.0
2020-06-19 15:30:00,57.59,57.62,57.38,57.39,1259724.0,49.4375,49.4632,49.2572,49.2658,1259724.0
2020-06-22 09:30:00,57.76,57.85,57.56,57.79,475704.0,49.5834,49.6606,49.4117,49.6091,475704.0
2020-06-22 10:00:00,57.8,57.92,57.72,57.83,203389.0,49.6177,49.7207,49.5491,49.6435,203389.0
2020-06-22 10:30:00,57.84,57.87,57.66,57.67,480936.0,49.6521,49.6778,49.4975,49.5061,480936.0
2020-06-22 11:00:00,57.66,57.87,57.64,57.81,398709.0,49.4975,49.6778,49.4804,49.6263,398709.0
2020-06-22 11:30:00,57.85,57.98,57.8,57.94,349743.0,49.6606,49.7722,49.6177,49.7379,349743.0
2020-06-22 12:00:00,57.95,58.09,57.92,58.07,488813.0,49.7465,49.8667,49.7207,49.8495,488813.0
2020-06-22 12:30:00,58.07,58.14,58.04,58.1,465669.0,49.8495,49.9096,49.8238,49.8753,465669.0
2020-06-22 13:00:00,58.1,58.13,58.04,58.05,328899.0,49.8753,49.901,49.8238,49.8323,328899.0
2020-06-22 13:30:00,58.05,58.11,58.01,58.08,294769.0,49.8323,49.8838,49.798,49.8581,294769.0
2020-06-22 14:00:00,58.07,58.08,57.99,58.05,575057.0,49.8495,49.8581,49.7808,49.8323,575057.0
2020-06-22 14:30:00,58.06,58.17,58.05,58.16,441422.0,49.8409,49.9353,49.8323,49.9268,441422.0
2020-06-22 15:00:00,58.17,58.17,57.91,57.96,512857.0,49.9353,49.9353,49.7122,49.7551,512857.0
2020-06-22 15:30:00,57.96,58.11,57.96,58.1,1261554.0,49.7551,49.8838,49.7551,49.8753,1261554.0
2020-06-23 09:30:00,58.72,58.81,58.67,58.69,773938.0,50.4075,50.4847,50.3646,50.3817,773938.0
2020-06-23 10:00:00,58.69,58.85,58.62,58.84,535349.0,50.3817,50.5191,50.3216,50.5105,535349.0
2020-06-23 10:30:00,58.84,58.84,58.62,58.69,451258.0,50.5105,50.5105,50.3216,50.3817,451258.0
2020-06-23 11:00:00,58.69,58.87,58.63,58.84,619668.0,50.3817,50.5363,50.3302,50.5105,619668.0
2020-06-23 11:30:00,58.85,58.86,58.63,58.72,380727.0,50.5191,50.5277,50.3302,50.4075,380727.0
2020-06-23 12:00:00,58.72,58.76,58.69,58.7,213598.0,50.4075,50.4418,50.3817,50.3903,213598.0
2020-06-23 12:30:00,58.71,58.73,58.63,58.64,274884.0,50.3989,50.4161,50.3302,50.3388,274884.0
2020-06-23 13:00:00,58.65,58.72,58.64,58.68,276613.0,50.3474,50.4075,50.3388,50.3732,276613.0
2020-06-23 13:30:00,58.68,58.72,58.61,58.68,889409.0,50.3732,50.4075,50.3131,50.3732,889409.0
2020-06-23 14:00:00,58.68,58.68,58.56,58.61,311753.0,50.3732,50.3732,50.2701,50.3131,311753.0
2020-06-23 14:30:00,58.61,58.66,58.54,58.58,277327.0,50.3131,50.356,50.253,50.2873,277327.0
2020-06-23 15:00:00,58.57,58.58,58.48,58.5,588958.0,50.2787,50.2873,50.2015,50.2186,588958.0
2020-06-23 15:30:00,58.5,58.52,58.34,58.38,801442.0,50.2186,50.2358,50.0813,50.1156,801442.0
2020-06-24 09:30:00,57.72,57.84,57.47,57.48,1082479.0,49.5491,49.6521,49.3344,49.343,1082479.0
2020-06-24 10:00:00,57.48,57.57,57.41,57.56,796580.0,49.343,49.4203,49.2829,49.4117,796580.0
2020-06-24 10:30:00,57.54,57.56,57.24,57.32,875009.0,49.3945,49.4117,49.137,49.2057,875009.0
2020-06-24 11:00:00,57.32,57.37,57.01,57.05,1297797.0,49.2057,49.2486,48.9396,48.9739,1297797.0
2020-06-24 11:30:00,57.05,57.09,56.76,56.86,531126.0,48.9739,49.0082,48.725,48.8108,531126.0
2020-06-24 12:00:00,56.86,57.02,56.83,56.95,2195635.0,48.8108,48.9481,48.785,48.8881,2195635.0
2020-06-24 12:30:00,56.96,57.2,56.9,57.18,490451.0,48.8966,49.1027,48.8451,49.0855,490451.0
2020-06-24 13:00:00,57.18,57.24,57.04,57.05,350700.0,49.0855,49.137,48.9653,48.9739,350700.0
2020-06-24 13:30:00,57.05,57.05,56.91,56.98,361084.0,48.9739,48.9739,48.8537,48.9138,361084.0
2020-06-24 14:00:00,56.98,57.08,56.85,57.07,397614.0,48.9138,48.9997,48.8022,48.9911,397614.0
2020-06-24 14:30:00,57.06,57.11,56.97,56.98,364168.0,48.9825,49.0254,48.9052,48.9138,364168.0
2020-06-24 15:00:00,56.99,57.21,56.99,57.09,530658.0,48.9224,49.1112,48.9224,49.0082,530658.0
2020-06-24 15:30:00,57.09,57.2,56.9,56.92,780699.0,49.0082,49.1027,48.8451,48.8623,780699.0
2020-06-25 09:30:00,56.93,57.01,56.69,56.89,997580.0,48.8709,48.9396,48.6649,48.8365,997580.0
2020-06-25 10:00:00,56.89,57.25,56.88,57.21,645138.0,48.8365,49.1456,48.828,49.1112,645138.0
2020-06-25 10:30:00,57.2,57.25,57.06,57.13,617476.0,49.1027,49.1456,48.9825,49.0426,617476.0
2020-06-25 11:00:00,57.1,57.26,57.04,57.22,572899.0,49.0168,49.1542,48.9653,49.1198,572899.0
2020-06-25 11:30:00,57.23,57.26,56.98,57.2,814368.0,49.1284,49.1542,48.9138,49.1027,814368.0
2020-06-25 12:00:00,57.22,57.41,57.22,57.38,312204.0,49.1198,49.2829,49.1198,49.2572,312204.0
2020-06-25 12:30:00,57.38,57.47,57.33,57.39,622415.0,49.2572,49.3344,49.2143,49.2658,622415.0
2020-06-25 13:00:00,57.38,57.38,57.3,57.36,395889.0,49.2572,49.2572,49.1885,49.24,395889.0
2020-06-25 13:30:00,57.35,57.39,57.27,57.35,408595.0,49.2314,49.2658,49.1628,49.2314,408595.0
2020-06-25 14:00:00,57.35,57.36,57.22,57.27,542377.0,49.2314,49.24,49.1198,49.1628,542377.0
2020-06-25 14:30:00,57.26,57.32,57.19,57.29,696845.0,49.1542,49.2057,49.0941,49.1799,696845.0
2020-06-25 15:00:00,57.29,57.66,57.25,57.63,1625125.0,49.1799,49.4975,49.1456,49.4718,1625125.0
2020-06-25 15:30:00,57.64,57.76,57.56,57.71,2159153.0,49.4804,49.5834,49.4117,49.5405,2159153.0
2020-06-26 09:30:00,57.55,57.61,57.35,57.45,1028431.0,49.4031,49.4546,49.2314,49.3173,1028431.0
2020-06-26 10:00:00,57.44,57.44,57.05,57.11,1149878.0,49.3087,49.3087,48.9739,49.0254,1149878.0
2020-06-26 10:30:00,57.11,57.15,56.81,56.89,1548139.0,49.0254,49.0597,48.7679,48.8365,1548139.0
2020-06-26 11:00:00,56.91,57.03,56.89,56.99,647713.0,48.8537,48.9567,48.8365,48.9224,647713.0
2020-06-26 11:30:00,57.0,57.09,56.89,57.05,807491.0,48.931,49.0082,48.8365,48.9739,807491.0
2020-06-26 12:00:00,57.05,57.06,56.81,56.97,313860.0,48.9739,48.9825,48.7679,48.9052,313860.0
2020-06-26 12:30:00,56.96,57.04,56.89,57.03,500499.0,48.8966,48.9653,48.8365,48.9567,500499.0
2020-06-26 13:00:00,57.03,57.13,57.0,57.11,538171.0,48.9567,49.0426,48.931,49.0254,538171.0
2020-06-26 13:30:00,57.12,57.17,57.06,57.06,438000.0,49.034,49.0769,48.9825,48.9825,438000.0
2020-06-26 14:00:00,57.06,57.09,56.93,56.96,813760.0,48.9825,49.0082,48.8709,48.8966,813760.0
2020-06-26 14:30:00,56.96,56.99,56.82,56.92,827596.0,48.8966,48.9224,48.7765,48.8623,827596.0
2020-06-26 15:00:00,56.91,56.97,56.81,56.9,1036021.0,48.8537,48.9052,48.7679,48.8451,1036021.0
2020-06-26 15:30:00,56.9,57.04,56.79,56.89,2759118.0,48.8451,48.9653,48.7507,48.8365,2759118.0
2020-06-29 09:30:00,57.13,57.16,56.83,56.98,1210175.0,49.0426,49.0683,48.785,48.9138,1210175.0
2020-06-29 10:00:00,56.98,57.29,56.98,57.23,550690.0,48.9138,49.1799,48.9138,49.1284,550690.0
2020-06-29 10:30:00,57.25,57.43,57.22,57.28,735205.0,49.1456,49.3001,49.1198,49.1713,735205.0
2020-06-29 11:00:00,57.29,57.34,57.18,57.31,2599836.0,49.1799,49.2228,49.0855,49.1971,2599836.0
2020-06-29 11:30:00,57.31,57.34,57.19,57.2,496508.0,49.1971,49.2228,49.0941,49.1027,496508.0
2020-06-29 12:00:00,57.21,57.33,57.19,57.3,608936.0,49.1112,49.2143,49.0941,49.1885,608936.0
2020-06-29 12:30:00,57.3,57.32,57.21,57.23,339598.0,49.1885,49.2057,49.1112,49.1284,339598.0
2020-06-29 13:00:00,57.23,57.29,57.2,57.29,290862.0,49.1284,49.1799,49.1027,49.1799,290862.0
2020-06-29 13:30:00,57.29,57.34,57.26,57.27,458512.0,49.1799,49.2228,49.1542,49.1628,458512.0
2020-06-29 14:00:00,57.26,57.3,57.21,57.23,515847.0,49.1542,49.1885,49.1112,49.1284,515847.0
2020-06-29 14:30:00,57.23,57.27,57.18,57.23,632169.0,49.1284,49.1628,49.0855,49.1284,632169.0
2020-06-29 15:00:00,57.23,57.26,57.14,57.25,603062.0,49.1284,49.1542,49.0512,49.1456,603062.0
2020-06-29 15:30:00,57.25,57.36,57.19,57.36,1828188.0,49.1456,49.24,49.0941,49.24,1828188.0
2020-06-30 09:30:00,56.89,57.03,56.83,56.83,572551.0,48.8365,48.9567,48.785,48.785,572551.0
2020-06-30 10:00:00,56.83,57.06,56.81,56.98,768430.0,48.785,48.9825,48.7679,48.9138,768430.0
2020-06-30 10:30:00,56.98,57.18,56.93,57.15,283401.0,48.9138,49.0855,48.8709,49.0597,283401.0
2020-06-30 11:00:00,57.14,57.37,57.11,57.32,409107.0,49.0512,49.2486,49.0254,49.2057,409107.0
2020-06-30 11:30:00,57.32,57.33,57.19,57.23,585962.0,49.2057,49.2143,49.0941,49.1284,585962.0
2020-06-30 12:00:00,57.23,57.34,57.21,57.26,815285.0,49.1284,49.2228,49.1112,49.1542,815285.0
2020-06-30 12:30:00,57.26,57.31,57.11,57.12,971847.0,49.1542,49.1971,49.0254,49.034,971847.0
2020-06-30 13:00:00,57.11,57.15,57.08,57.15,314035.0,49.0254,49.0597,48.9997,49.0597,314035.0
2020-06-30 13:30:00,57.14,57.14,57.04,57.11,172293.0,49.0512,49.0512,48.9653,49.0254,172293.0
2020-06-30 14:00:00,57.1,57.16,57.04,57.16,785614.0,49.0168,49.0683,48.9653,49.0683,785614.0
2020-06-30 14:30:00,57.16,57.21,57.13,57.16,1140925.0,49.0683,49.1112,49.0426,49.0683,1140925.0
2020-06-30 15:00:00,57.16,57.2,57.06,57.19,610634.0,49.0683,49.1027,48.9825,49.0941,610634.0
2020-06-30 15:30:00,57.17,57.44,57.16,57.21,6060079.0,49.0769,49.3087,49.0683,49.1112,6060079.0
2020-07-01 09:30:00,57.12,57.31,57.1,57.24,1417674.0,49.034,49.1971,49.0168,49.137,1417674.0
2020-07-01 10:00:00,57.25,57.53,57.24,57.5,926123.0,49.1456,49.3859,49.137,49.3602,926123.0
2020-07-01 10:30:00,57.51,57.57,57.28,57.38,629178.0,49.3688,49.4203,49.1713,49.2572,629178.0
2020-07-01 11:00:00,57.4,57.41,57.18,57.23,714242.0,49.2744,49.2829,49.0855,49.1284,714242.0
2020-07-01 11:30:00,57.24,57.41,57.19,57.38,385001.0,49.137,49.2829,49.0941,49.2572,385001.0
2020-07-01 12:00:00,57.38,57.53,57.34,57.5,373226.0,49.2572,49.3859,49.2228,49.3602,373226.0
2020-07-01 12:30:00,57.49,57.56,57.37,57.48,960592.0,49.3516,49.4117,49.2486,49.343,960592.0
2020-07-01 13:00:00,57.49,57.5,57.39,57.44,1658047.0,49.3516,49.3602,49.2658,49.3087,1658047.0
2020-07-01 13:30:00,57.44,57.46,57.36,57.41,429482.0,49.3087,49.3259,49.24,49.2829,429482.0
2020-07-01 14:00:00,57.41,57.47,57.39,57.43,594757.0,49.2829,49.3344,49.2658,49.3001,594757.0
2020-07-01 14:30:00,57.42,57.45,57.34,57.4,424124.0,49.2915,49.3173,49.2228,49.2744,424124.0
2020-07-01 15:00:00,57.41,57.53,57.39,57.52,499614.0,49.2829,49.3859,49.2658,49.3774,499614.0
2020-07-01 15:30:00,57.51,57.62,57.45,57.46,1252265.0,49.3688,49.4632,49.3173,49.3259,1252265.0
2020-07-02 09:30:00,58.21,58.46,58.17,58.46,485656.0,49.9697,50.1843,49.9353,50.1843,485656.0
2020-07-02 10:00:00,58.46,58.5,58.17,58.17,671228.0,50.1843,50.2186,49.9353,49.9353,671228.0
2020-07-02 10:30:00,58.17,58.24,58.01,58.03,555359.0,49.9353,49.9954,49.798,49.8152,555359.0
2020-07-02 11:00:00,58.03,58.22,57.96,58.18,316520.0,49.8152,49.9783,49.7551,49.9439,316520.0
2020-07-02 11:30:00,58.2,58.29,58.17,58.23,368051.0,49.9611,50.0384,49.9353,49.9869,368051.0
2020-07-02 12:00:00,58.22,58.22,58.12,58.21,264791.0,49.9783,49.9783,49.8924,49.9697,264791.0
2020-07-02 12:30:00,58.21,58.22,58.12,58.16,127921.0,49.9697,49.9783,49.8924,49.9268,127921.0
2020-07-02 13:00:00,58.17,58.2,58.13,58.19,233845.0,49.9353,49.9611,49.901,49.9525,233845.0
2020-07-02 13:30:00,58.19,58.28,58.17,58.23,1993020.0,49.9525,50.0298,49.9353,49.9869,1993020.0
2020-07-02 14:00:00,58.23,58.25,58.18,58.24,266932.0,49.9869,50.004,49.9439,49.9954,266932.0
2020-07-02 14:30:00,58.24,58.28,58.21,58.23,373432.0,49.9954,50.0298,49.9697,49.9869,373432.0
2020-07-02 15:00:00,58.23,58.24,58.14,58.16,406933.0,49.9869,49.9954,49.9096,49.9268,406933.0
2020-07-02 15:30:00,58.15,58.17,57.98,58.07,1226177.0,49.9182,49.9353,49.7722,49.8495,1226177.0
2020-07-06 09:30:00,58.92,59.0,58.86,58.95,622299.0,50.5792,50.6479,50.5277,50.6049,622299.0
2020-07-06 10:00:00,58.95,59.07,58.68,58.74,1395795.0,50.6049,50.7079,50.3732,50.4247,1395795.0
2020-07-06 10:30:00,58.73,58.98,58.71,58.98,236527.0,50.4161,50.6307,50.3989,50.6307,236527.0
2020-07-06 11:00:00,58.98,59.02,58.91,59.01,416132.0,50.6307,50.665,50.5706,50.6564,416132.0
2020-07-06 11:30:00,59.01,59.01,58.89,58.89,384385.0,50.6564,50.6564,50.5534,50.5534,384385.0
2020-07-06 12:00:00,58.88,58.93,58.86,58.89,890899.0,50.5448,50.5878,50.5277,50.5534,890899.0
2020-07-06 12:30:00,58.89,58.93,58.85,58.91,563632.0,50.5534,50.5878,50.5191,50.5706,563632.0
2020-07-06 13:00:00,58.92,58.93,58.85,58.93,805655.0,50.5792,50.5878,50.5191,50.5878,805655.0
2020-07-06 13:30:00,58.93,58.98,58.91,58.97,363486.0,50.5878,50.6307,50.5706,50.6221,363486.0
2020-07-06 14:00:00,58.97,58.97,58.84,58.87,724920.0,50.6221,50.6221,50.5105,50.5363,724920.0
2020-07-06 14:30:00,58.87,58.93,58.86,58.91,507936.0,50.5363,50.5878,50.5277,50.5706,507936.0
2020-07-06 15:00:00,58.9,58.93,58.85,58.92,998948.0,50.562,50.5878,50.5191,50.5792,998948.0
2020-07-06 15:30:00,58.93,59.01,58.9,59.0,1412340.0,50.5878,50.6564,50.562,50.6479,1412340.0
2020-07-07 09:30:00,58.44,58.56,58.36,58.48,404938.0,50.1671,50.2701,50.0985,50.2015,404938.0
2020-07-07 10:00:00,58.48,58.65,58.46,58.61,407767.0,50.2015,50.3474,50.1843,50.3131,407767.0
2020-07-07 10:30:00,58.6,58.63,58.39,58.57,281346.0,50.3045,50.3302,50.1242,50.2787,281346.0
2020-07-07 11:00:00,58.57,58.69,58.54,58.65,229253.0,50.2787,50.3817,50.253,50.3474,229253.0
2020-07-07 11:30:00,58.67,58.72,58.57,58.66,306486.0,50.3646,50.4075,50.2787,50.356,306486.0
2020-07-07 12:00:00,58.66,58.69,58.58,58.61,207995.0,50.356,50.3817,50.2873,50.3131,207995.0
2020-07-07 12:30:00,58.61,58.62,58.52,58.57,427800.0,50.3131,50.3216,50.2358,50.2787,427800.0
2020-07-07 13:00:00,58.57,58.59,58.5,58.59,215357.0,50.2787,50.2959,50.2186,50.2959,215357.0
2020-07-07 13:30:00,58.58,58.63,58.56,58.61,251569.0,50.2873,50.3302,50.2701,50.3131,251569.0
2020-07-07 14:00:00,58.61,58.62,58.53,58.54,207495.0,50.3131,50.3216,50.2444,50.253,207495.0
2020-07-07 14:30:00,58.53,58.53,58.41,58.47,408619.0,50.2444,50.2444,50.1414,50.1929,408619.0
2020-07-07 15:00:00,58.48,58.48,58.35,58.37,579664.0,50.2015,50.2015,50.0899,50.107,579664.0
2020-07-07 15:30:00,58.37,58.38,58.13,58.16,891050.0,50.107,50.1156,49.901,49.9268,891050.0
2020-07-08 09:30:00,58.14,58.43,58.11,58.43,1033434.0,49.9096,50.1585,49.8838,50.1585,1033434.0
2020-07-08 10:00:00,58.43,58.48,58.33,58.36,373606.0,50.1585,50.2015,50.0727,50.0985,373606.0
2020-07-08 10:30:00,58.34,58.42,58.32,58.37,400984.0,50.0813,50.15,50.0641,50.107,400984.0
2020-07-08 11:00:00,58.38,58.39,58.04,58.18,491474.0,50.1156,50.1242,49.8238,49.9439,491474.0
2020-07-08 11:30:00,58.18,58.28,58.16,58.26,1045449.0,49.9439,50.0298,49.9268,50.0126,1045449.0
2020-07-08 12:00:00,58.28,58.43,58.24,58.41,257456.0,50.0298,50.1585,49.9954,50.1414,257456.0
2020-07-08 12:30:00,58.41,58.44,58.34,58.42,572529.0,50.1414,50.1671,50.0813,50.15,572529.0
2020-07-08 13:00:00,58.42,58.44,58.26,58.3,499761.0,50.15,50.1671,50.0126,50.0469,499761.0
2020-07-08 13:30:00,58.31,58.38,58.28,58.31,298305.0,50.0555,50.1156,50.0298,50.0555,298305.0
2020-07-08 14:00:00,58.3,58.4,58.29,58.38,452987.0,50.0469,50.1328,50.0384,50.1156,452987.0
2020-07-08 14:30:00,58.37,58.43,58.31,58.41,412653.0,50.107,50.1585,50.0555,50.1414,412653.0
2020-07-08 15:00:00,58.41,58.59,58.4,58.55,599213.0,50.1414,50.2959,50.1328,50.2616,599213.0
2020-07-08 15:30:00,58.55,58.64,58.52,58.64,841263.0,50.2616,50.3388,50.2358,50.3388,841263.0
2020-07-09 09:30:00,58.53,58.54,58.35,58.46,355477.0,50.2444,50.253,50.0899,50.1843,355477.0
2020-07-09 10:00:00,58.46,58.52,58.22,58.35,370767.0,50.1843,50.2358,49.9783,50.0899,370767.0
2020-07-09 10:30:00,58.35,58.4,57.81,57.84,1021268.0,50.0899,50.1328,49.6263,49.6521,1021268.0
2020-07-09 11:00:00,57.8,57.84,57.58,57.75,786372.0,49.6177,49.6521,49.4289,49.5748,786372.0
2020-07-09 11:30:00,57.76,57.78,57.55,57.74,363720.0,49.5834,49.6006,49.4031,49.5662,363720.0
2020-07-09 12:00:00,57.72,57.91,57.71,57.83,544217.0,49.5491,49.7122,49.5405,49.6435,544217.0
2020-07-09 12:30:00,57.82,57.9,57.8,57.86,302452.0,49.6349,49.7036,49.6177,49.6692,302452.0
2020-07-09 13:00:00,57.85,57.98,57.83,57.9,379371.0,49.6606,49.7722,49.6435,49.7036,379371.0
2020-07-09 13:30:00,57.9,57.95,57.81,57.83,269005.0,49.7036,49.7465,49.6263,49.6435,269005.0
2020-07-09 14:00:00,57.82,57.98,57.8,57.96,190673.0,49.6349,49.7722,49.6177,49.7551,190673.0
2020-07-09 14:30:00,57.96,58.02,57.92,58.02,279684.0,49.7551,49.8066,49.7207,49.8066,279684.0
2020-07-09 15:00:00,58.02,58.1,57.9,57.92,325648.0,49.8066,49.8753,49.7036,49.7207,325648.0
2020-07-09 15:30:00,57.9,58.04,57.82,57.95,873965.0,49.7036,49.8238,49.6349,49.7465,873965.0
2020-07-10 09:30:00,58.22,58.28,58.08,58.12,711297.0,49.9783,50.0298,49.8581,49.8924,711297.0
2020-07-10 10:00:00,58.1,58.23,57.99,58.21,534279.0,49.8753,49.9869,49.7808,49.9697,534279.0
2020-07-10 10:30:00,58.2,58.38,58.19,58.34,810784.0,49.9611,50.1156,49.9525,50.0813,810784.0
2020-07-10 11:00:00,58.32,58.35,58.25,58.27,382822.0,50.0641,50.0899,50.004,50.0212,382822.0
2020-07-10 11:30:00,58.27,58.44,58.25,58.41,797355.0,50.0212,50.1671,50.004,50.1414,797355.0
2020-07-10 12:00:00,58.42,58.42,58.26,58.26,419186.0,50.15,50.15,50.0126,50.0126,419186.0
2020-07-10 12:30:00,58.25,58.31,58.18,58.29,398232.0,50.004,50.0555,49.9439,50.0384,398232.0
2020-07-10 13:00:00,58.3,58.34,58.27,58.34,157056.0,50.0469,50.0813,50.0212,50.0813,157056.0
2020-07-10 13:30:00,58.33,58.43,58.32,58.42,365327.0,50.0727,50.1585,50.0641,50.15,365327.0
2020-07-10 14:00:00,58.42,58.43,58.34,58.39,448740.0,50.15,50.1585,50.0813,50.1242,448740.0
2020-07-10 14:30:00,58.38,58.45,58.38,58.43,230583.0,50.1156,50.1757,50.1156,50.1585,230583.0
2020-07-10 15:00:00,58.42,58.51,58.38,58.5,478051.0,50.15,50.2272,50.1156,50.2186,478051.0
2020-07-10 15:30:00,58.5,58.56,58.45,58.54,747607.0,50.2186,50.2701,50.1757,50.253,747607.0
2020-07-13 09:30:00,58.83,58.9,58.75,58.75,617373.0,50.5019,50.562,50.4332,50.4332,617373.0
2020-07-13 10:00:00,58.76,58.98,58.73,58.97,256128.0,50.4418,50.6307,50.4161,50.6221,256128.0
2020-07-13 10:30:00,58.98,58.99,58.85,58.97,224286.0,50.6307,50.6393,50.5191,50.6221,224286.0
2020-07-13 11:00:00,58.98,59.12,58.96,59.12,746084.0,50.6307,50.7509,50.6135,50.7509,746084.0
2020-07-13 11:30:00,59.12,59.13,59.0,59.04,3056982.0,50.7509,50.7594,50.6479,50.6822,3056982.0
2020-07-13 12:00:00,59.03,59.08,59.0,59.06,247862.0,50.6736,50.7165,50.6479,50.6994,247862.0
2020-07-13 12:30:00,59.06,59.1,59.04,59.08,246860.0,50.6994,50.7337,50.6822,50.7165,246860.0
2020-07-13 13:00:00,59.08,59.19,59.06,59.14,344384.0,50.7165,50.811,50.6994,50.768,344384.0
2020-07-13 13:30:00,59.14,59.16,59.08,59.08,288714.0,50.768,50.7852,50.7165,50.7165,288714.0
2020-07-13 14:00:00,59.08,59.09,58.79,58.8,562832.0,50.7165,50.7251,50.4676,50.4762,562832.0
2020-07-13 14:30:00,58.8,58.85,58.66,58.82,787758.0,50.4762,50.5191,50.356,50.4933,787758.0
2020-07-13 15:00:00,58.83,58.84,58.44,58.45,640791.0,50.5019,50.5105,50.1671,50.1757,640791.0
2020-07-13 15:30:00,58.45,58.47,58.08,58.17,1943113.0,50.1757,50.1929,49.8581,49.9353,1943113.0
2020-07-14 09:30:00,58.24,58.59,58.19,58.52,964323.0,49.9954,50.2959,49.9525,50.2358,964323.0
2020-07-14 10:00:00,58.52,58.54,58.31,58.54,1023967.0,50.2358,50.253,50.0555,50.253,1023967.0
2020-07-14 10:30:00,58.54,58.71,58.51,58.59,738659.0,50.253,50.3989,50.2272,50.2959,738659.0
2020-07-14 11:00:00,58.59,58.7,58.49,58.64,751063.0,50.2959,50.3903,50.21,50.3388,751063.0
2020-07-14 11:30:00,58.63,58.85,58.62,58.77,498624.0,50.3302,50.5191,50.3216,50.4504,498624.0
2020-07-14 12:00:00,58.77,58.85,58.7,58.75,313104.0,50.4504,50.5191,50.3903,50.4332,313104.0
2020-07-14 12:30:00,58.75,58.81,58.68,58.69,223367.0,50.4332,50.4847,50.3732,50.3817,223367.0
2020-07-14 13:00:00,58.7,58.72,58.61,58.7,236910.0,50.3903,50.4075,50.3131,50.3903,236910.0
2020-07-14 13:30:00,58.69,58.88,58.69,58.83,516783.0,50.3817,50.5448,50.3817,50.5019,516783.0
2020-07-14 14:00:00,58.83,58.94,58.79,58.89,452341.0,50.5019,50.5963,50.4676,50.5534,452341.0
2020-07-14 14:30:00,58.89,58.92,58.78,58.88,320247.0,50.5534,50.5792,50.459,50.5448,320247.0
2020-07-14 15:00:00,58.87,58.89,58.72,58.86,476615.0,50.5363,50.5534,50.4075,50.5277,476615.0
2020-07-14 15:30:00,58.86,59.06,58.86,58.95,993663.0,50.5277,50.6994,50.5277,50.6049,993663.0
2020-07-15 09:30:00,59.86,59.95,59.7,59.72,804429.0,51.3861,51.4634,51.2488,51.2659,804429.0
2020-07-15 10:00:00,59.73,59.93,59.69,59.93,631915.0,51.2745,51.4462,51.2402,51.4462,631915.0
2020-07-15 10:30:00,59.93,60.06,59.92,59.97,475986.0,51.4462,51.5578,51.4376,51.4805,475986.0
2020-07-15 11:00:00,59.98,60.0,59.75,59.86,461493.0,51.4891,51.5063,51.2917,51.3861,461493.0
2020-07-15 11:30:00,59.87,59.88,59.54,59.55,467977.0,51.3947,51.4033,51.1114,51.12,467977.0
2020-07-15 12:00:00,59.53,59.62,59.49,59.6,269420.0,51.1028,51.1801,51.0685,51.1629,269420.0
2020-07-15 12:30:00,59.6,59.66,59.51,59.65,338930.0,51.1629,51.2144,51.0857,51.2058,338930.0
2020-07-15 13:00:00,59.65,59.72,59.6,59.66,455762.0,51.2058,51.2659,51.1629,51.2144,455762.0
2020-07-15 13:30:00,59.67,59.74,59.64,59.66,174976.0,51.223,51.2831,51.1973,51.2144,174976.0
2020-07-15 14:00:00,59.65,59.77,59.63,59.74,377824.0,51.2058,51.3089,51.1887,51.2831,377824.0
2020-07-15 14:30:00,59.74,59.8,59.64,59.65,286620.0,51.2831,51.3346,51.1973,51.2058,286620.0
2020-07-15 15:00:00,59.64,59.71,59.58,59.71,429041.0,51.1973,51.2573,51.1457,51.2573,429041.0
2020-07-15 15:30:00,59.72,59.82,59.63,59.65,915819.0,51.2659,51.3518,51.1887,51.2058,915819.0
2020-07-16 09:30:00,59.33,59.49,59.23,59.38,760240.0,50.9311,51.0685,50.8453,50.9741,760240.0
2020-07-16 10:00:00,59.4,59.44,59.28,59.42,382393.0,50.9912,51.0256,50.8882,51.0084,382393.0
2020-07-16 10:30:00,59.42,59.52,59.4,59.41,564678.0,51.0084,51.0942,50.9912,50.9998,564678.0
2020-07-16 11:00:00,59.43,59.47,59.37,59.39,415082.0,51.017,51.0513,50.9655,50.9826,415082.0
2020-07-16 11:30:00,59.4,59.43,59.35,59.42,363749.0,50.9912,51.017,50.9483,51.0084,363749.0
2020-07-16 12:00:00,59.42,59.48,59.33,59.35,250543.0,51.0084,51.0599,50.9311,50.9483,250543.0
2020-07-16 12:30:00,59.35,59.41,59.33,59.34,272545.0,50.9483,50.9998,50.9311,50.9397,272545.0
2020-07-16 13:00:00,59.34,59.42,59.33,59.39,212615.0,50.9397,51.0084,50.9311,50.9826,212615.0
2020-07-16 13:30:00,59.39,59.4,59.26,59.29,268296.0,50.9826,50.9912,50.871,50.8968,268296.0
2020-07-16 14:00:00,59.29,59.33,59.26,59.32,442788.0,50.8968,50.9311,50.871,50.9226,442788.0
2020-07-16 14:30:00,59.32,59.34,59.18,59.2,373755.0,50.9226,50.9397,50.8024,50.8195,373755.0
2020-07-16 15:00:00,59.2,59.34,59.18,59.34,233381.0,50.8195,50.9397,50.8024,50.9397,233381.0
2020-07-16 15:30:00,59.35,59.38,59.27,59.31,1096586.0,50.9483,50.9741,50.8796,50.914,1096586.0
2020-07-17 09:30:00,59.42,59.44,59.31,59.38,397817.0,51.0084,51.0256,50.914,50.9741,397817.0
2020-07-17 10:00:00,59.38,59.44,59.26,59.27,548819.0,50.9741,51.0256,50.871,50.8796,548819.0
2020-07-17 10:30:00,59.29,59.4,59.26,59.4,218367.0,50.8968,50.9912,50.871,50.9912,218367.0
2020-07-17 11:00:00,59.4,59.47,59.39,59.45,345926.0,50.9912,51.0513,50.9826,51.0341,345926.0
2020-07-17 11:30:00,59.46,59.54,59.41,59.53,275404.0,51.0427,51.1114,50.9998,51.1028,275404.0
2020-07-17 12:00:00,59.53,59.57,59.5,59.5,200413.0,51.1028,51.1372,51.0771,51.0771,200413.0
2020-07-17 12:30:00,59.51,59.54,59.48,59.48,218016.0,51.0857,51.1114,51.0599,51.0599,218016.0
2020-07-17 13:00:00,59.48,59.54,59.46,59.52,395672.0,51.0599,51.1114,51.0427,51.0942,395672.0
2020-07-17 13:30:00,59.52,59.53,59.48,59.51,264010.0,51.0942,51.1028,51.0599,51.0857,264010.0
2020-07-17 14:00:00,59.51,59.59,59.5,59.57,154868.0,51.0857,51.1543,51.0771,51.1372,154868.0
2020-07-17 14:30:00,59.57,59.59,59.53,59.54,159067.0,51.1372,51.1543,51.1028,51.1114,159067.0
2020-07-17 15:00:00,59.53,59.6,59.5,59.59,194728.0,51.1028,51.1629,51.0771,51.1543,194728.0
2020-07-17 15:30:00,59.59,59.63,59.56,59.61,682148.0,51.1543,51.1887,51.1286,51.1715,682148.0
2020-07-20 09:30:00,59.66,59.82,59.47,59.56,875076.0,51.2144,51.3518,51.0513,51.1286,875076.0
2020-07-20 10:00:00,59.57,59.74,59.51,59.73,288700.0,51.1372,51.2831,51.0857,51.2745,288700.0
2020-07-20 10:30:00,59.74,59.84,59.71,59.73,215483.0,51.2831,51.3689,51.2573,51.2745,215483.0
2020-07-20 11:00:00,59.73,59.82,59.73,59.8,177493.0,51.2745,51.3518,51.2745,51.3346,177493.0
2020-07-20 11:30:00,59.8,59.85,59.75,59.83,180758.0,51.3346,51.3775,51.2917,51.3604,180758.0
2020-07-20 12:00:00,59.83,59.84,59.73,59.74,218261.0,51.3604,51.3689,51.2745,51.2831,218261.0
2020-07-20 12:30:00,59.73,59.81,59.73,59.79,125342.0,51.2745,51.3432,51.2745,51.326,125342.0
2020-07-20 13:00:00,59.79,59.82,59.75,59.8,95783.0,51.326,51.3518,51.2917,51.3346,95783.0
2020-07-20 13:30:00,59.8,59.85,59.78,59.83,183883.0,51.3346,51.3775,51.3174,51.3604,183883.0
2020-07-20 14:00:00,59.83,59.83,59.8,59.82,167062.0,51.3604,51.3604,51.3346,51.3518,167062.0
2020-07-20 14:30:00,59.83,59.84,59.79,59.8,304130.0,51.3604,51.3689,51.326,51.3346,304130.0
2020-07-20 15:00:00,59.79,59.89,59.77,59.88,222040.0,51.326,51.4119,51.3089,51.4033,222040.0
2020-07-20 15:30:00,59.88,59.96,59.88,59.91,485992.0,51.4033,51.472,51.4033,51.429,485992.0
2020-07-21 09:30:00,60.26,60.4,60.19,60.34,407373.0,51.7295,51.8497,51.6694,51.7982,407373.0
2020-07-21 10:00:00,60.36,60.36,60.11,60.12,579718.0,51.8153,51.8153,51.6007,51.6093,579718.0
2020-07-21 10:30:00,60.12,60.38,60.1,60.32,280485.0,51.6093,51.8325,51.5921,51.781,280485.0
2020-07-21 11:00:00,60.32,60.36,60.21,60.32,492752.0,51.781,51.8153,51.6866,51.781,492752.0
2020-07-21 11:30:00,60.32,60.35,60.13,60.19,272895.0,51.781,51.8067,51.6179,51.6694,272895.0
2020-07-21 12:00:00,60.19,60.26,60.13,60.26,212010.0,51.6694,51.7295,51.6179,51.7295,212010.0
2020-07-21 12:30:00,60.26,60.32,60.23,60.32,249576.0,51.7295,51.781,51.7037,51.781,249576.0
2020-07-21 13:00:00,60.31,60.33,60.26,60.33,132859.0,51.7724,51.7896,51.7295,51.7896,132859.0
2020-07-21 13:30:00,60.33,60.41,60.31,60.37,221454.0,51.7896,51.8583,51.7724,51.8239,221454.0
2020-07-21 14:00:00,60.37,60.44,60.35,60.38,258333.0,51.8239,51.884,51.8067,51.8325,258333.0
2020-07-21 14:30:00,60.39,60.39,60.34,60.37,415397.0,51.8411,51.8411,51.7982,51.8239,415397.0
2020-07-21 15:00:00,60.37,60.39,60.16,60.2,497691.0,51.8239,51.8411,51.6436,51.678,497691.0
2020-07-21 15:30:00,60.19,60.22,60.05,60.11,610086.0,51.6694,51.6951,51.5492,51.6007,610086.0
2020-07-22 09:30:00,60.12,60.27,60.08,60.19,636038.0,51.6093,51.7381,51.575,51.6694,636038.0
2020-07-22 10:00:00,60.19,60.19,60.09,60.11,303928.0,51.6694,51.6694,51.5836,51.6007,303928.0
2020-07-22 10:30:00,60.11,60.25,60.06,60.15,337238.0,51.6007,51.7209,51.5578,51.6351,337238.0
2020-07-22 11:00:00,60.14,60.18,60.02,60.17,483594.0,51.6265,51.6608,51.5235,51.6522,483594.0
2020-07-22 11:30:00,60.18,60.21,60.13,60.19,347200.0,51.6608,51.6866,51.6179,51.6694,347200.0
2020-07-22 12:00:00,60.2,60.29,60.17,60.23,179959.0,51.678,51.7552,51.6522,51.7037,179959.0
2020-07-22 12:30:00,60.23,60.23,60.18,60.21,174679.0,51.7037,51.7037,51.6608,51.6866,174679.0
2020-07-22 13:00:00,60.22,60.23,60.17,60.2,277404.0,51.6951,51.7037,51.6522,51.678,277404.0
2020-07-22 13:30:00,60.2,60.2,60.06,60.07,540558.0,51.678,51.678,51.5578,51.5664,540558.0
2020-07-22 14:00:00,60.07,60.16,60.07,60.15,182701.0,51.5664,51.6436,51.5664,51.6351,182701.0
2020-07-22 14:30:00,60.14,60.22,60.11,60.19,188909.0,51.6265,51.6951,51.6007,51.6694,188909.0
2020-07-22 15:00:00,60.19,60.29,60.18,60.21,238180.0,51.6694,51.7552,51.6608,51.6866,238180.0
2020-07-22 15:30:00,60.21,60.34,60.18,60.24,880484.0,51.6866,51.7982,51.6608,51.7123,880484.0
2020-07-23 09:30:00,60.14,60.25,60.09,60.25,625777.0,51.6265,51.7209,51.5836,51.7209,625777.0
2020-07-23 10:00:00,60.25,60.25,60.0,60.17,435249.0,51.7209,51.7209,51.5063,51.6522,435249.0
2020-07-23 10:30:00,60.18,60.26,60.14,60.16,304506.0,51.6608,51.7295,51.6265,51.6436,304506.0
2020-07-23 11:00:00,60.17,60.26,60.09,60.25,294438.0,51.6522,51.7295,51.5836,51.7209,294438.0
2020-07-23 11:30:00,60.25,60.35,60.24,60.3,386496.0,51.7209,51.8067,51.7123,51.7638,386496.0
2020-07-23 12:00:00,60.3,60.3,60.12,60.2,352257.0,51.7638,51.7638,51.6093,51.678,352257.0
2020-07-23 12:30:00,60.21,60.24,60.09,60.11,403272.0,51.6866,51.7123,51.5836,51.6007,403272.0
2020-07-23 13:00:00,60.1,60.19,60.02,60.07,261107.0,51.5921,51.6694,51.5235,51.5664,261107.0
2020-07-23 13:30:00,60.07,60.07,59.81,59.89,608270.0,51.5664,51.5664,51.3432,51.4119,608270.0
2020-07-23 14:00:00,59.85,59.88,59.63,59.77,386780.0,51.3775,51.4033,51.1887,51.3089,386780.0
2020-07-23 14:30:00,59.77,59.85,59.68,59.8,769078.0,51.3089,51.3775,51.2316,51.3346,769078.0
2020-07-23 15:00:00,59.81,59.84,59.66,59.73,547378.0,51.3432,51.3689,51.2144,51.2745,547378.0
2020-07-23 15:30:00,59.72,59.8,59.63,59.78,883955.0,51.2659,51.3346,51.1887,51.3174,883955.0
2020-07-24 09:30:00,59.43,59.46,59.31,59.44,944962.0,51.017,51.0427,50.914,51.0256,944962.0
2020-07-24 10:00:00,59.44,59.65,59.43,59.59,507666.0,51.0256,51.2058,51.017,51.1543,507666.0
2020-07-24 10:30:00,59.6,59.64,59.45,59.62,224705.0,51.1629,51.1973,51.0341,51.1801,224705.0
2020-07-24 11:00:00,59.62,59.64,59.51,59.56,406727.0,51.1801,51.1973,51.0857,51.1286,406727.0
2020-07-24 11:30:00,59.56,59.62,59.49,59.55,1123251.0,51.1286,51.1801,51.0685,51.12,1123251.0
2020-07-24 12:00:00,59.55,59.57,59.44,59.49,154704.0,51.12,51.1372,51.0256,51.0685,154704.0
2020-07-24 12:30:00,59.49,59.51,59.42,59.45,211303.0,51.0685,51.0857,51.0084,51.0341,211303.0
2020-07-24 13:00:00,59.44,59.5,59.31,59.45,699223.0,51.0256,51.0771,50.914,51.0341,699223.0
2020-07-24 13:30:00,59.45,59.51,59.4,59.51,508557.0,51.0341,51.0857,50.9912,51.0857,508557.0
2020-07-24 14:00:00,59.52,59.61,59.48,59.61,289582.0,51.0942,51.1715,51.0599,51.1715,289582.0
2020-07-24 14:30:00,59.61,59.61,59.48,59.52,196539.0,51.1715,51.1715,51.0599,51.0942,196539.0
2020-07-24 15:00:00,59.52,59.59,59.42,59.44,252817.0,51.0942,51.1543,51.0084,51.0256,252817.0
2020-07-24 15:30:00,59.44,59.53,59.39,59.46,471686.0,51.0256,51.1028,50.9826,51.0427,471686.0
2020-07-27 09:30:00,60.04,60.21,59.99,60.16,276109.0,51.5406,51.6866,51.4977,51.6436,276109.0
2020-07-27 10:00:00,60.17,60.24,60.13,60.23,470036.0,51.6522,51.7123,51.6179,51.7037,470036.0
2020-07-27 10:30:00,60.23,60.37,60.23,60.33,250657.0,51.7037,51.8239,51.7037,51.7896,250657.0
2020-07-27 11:00:00,60.32,60.33,60.19,60.2,300170.0,51.781,51.7896,51.6694,51.678,300170.0
2020-07-27 11:30:00,60.2,60.21,60.07,60.14,221939.0,51.678,51.6866,51.5664,51.6265,221939.0
2020-07-27 12:00:00,60.14,60.16,60.1,60.16,221875.0,51.6265,51.6436,51.5921,51.6436,221875.0
2020-07-27 12:30:00,60.15,60.18,60.12,60.17,223287.0,51.6351,51.6608,51.6093,51.6522,223287.0
2020-07-27 13:00:00,60.17,60.2,60.15,60.19,174645.0,51.6522,51.678,51.6351,51.6694,174645.0
2020-07-27 13:30:00,60.2,60.22,60.18,60.22,128775.0,51.678,51.6951,51.6608,51.6951,128775.0
2020-07-27 14:00:00,60.22,60.24,60.16,60.21,411520.0,51.6951,51.7123,51.6436,51.6866,411520.0
2020-07-27 14:30:00,60.21,60.24,60.11,60.13,227118.0,51.6866,51.7123,51.6007,51.6179,227118.0
2020-07-27 15:00:00,60.13,60.26,60.13,60.24,437021.0,51.6179,51.7295,51.6179,51.7123,437021.0
2020-07-27 15:30:00,60.25,60.29,60.23,60.25,714266.0,51.7209,51.7552,51.7037,51.7209,714266.0
2020-07-28 09:30:00,59.95,60.07,59.86,59.91,729870.0,51.4634,51.5664,51.3861,51.429,729870.0
2020-07-28 10:00:00,59.9,60.14,59.89,60.05,344316.0,51.4204,51.6265,51.4119,51.5492,344316.0
2020-07-28 10:30:00,60.06,60.12,59.97,60.11,318638.0,51.5578,51.6093,51.4805,51.6007,318638.0
2020-07-28 11:00:00,60.11,60.17,59.99,60.14,358438.0,51.6007,51.6522,51.4977,51.6265,358438.0
2020-07-28 11:30:00,60.15,60.19,60.12,60.14,347307.0,51.6351,51.6694,51.6093,51.6265,347307.0
2020-07-28 12:00:00,60.14,60.16,60.07,60.13,452383.0,51.6265,51.6436,51.5664,51.6179,452383.0
2020-07-28 12:30:00,60.12,60.18,60.1,60.18,231483.0,51.6093,51.6608,51.5921,51.6608,231483.0
2020-07-28 13:00:00,60.18,60.2,60.13,60.15,337608.0,51.6608,51.678,51.6179,51.6351,337608.0
2020-07-28 13:30:00,60.15,60.22,60.15,60.18,357485.0,51.6351,51.6951,51.6351,51.6608,357485.0
2020-07-28 14:00:00,60.18,60.19,60.12,60.13,380671.0,51.6608,51.6694,51.6093,51.6179,380671.0
2020-07-28 14:30:00,60.13,60.19,60.12,60.15,254340.0,51.6179,51.6694,51.6093,51.6351,254340.0
2020-07-28 15:00:00,60.15,60.15,60.04,60.05,343876.0,51.6351,51.6351,51.5406,51.5492,343876.0
2020-07-28 15:30:00,60.05,60.1,59.87,59.9,1077607.0,51.5492,51.5921,51.3947,51.4204,1077607.0
2020-07-29 09:30:00,60.12,60.19,60.02,60.1,473002.0,51.6093,51.6694,51.5235,51.5921,473002.0
2020-07-29 10:00:00,60.11,60.21,60.11,60.17,558504.0,51.6007,51.6866,51.6007,51.6522,558504.0
2020-07-29 10:30:00,60.17,60.24,60.12,60.21,271111.0,51.6522,51.7123,51.6093,51.6866,271111.0
2020-07-29 11:00:00,60.22,60.26,60.14,60.26,247293.0,51.6951,51.7295,51.6265,51.7295,247293.0
2020-07-29 11:30:00,60.26,60.27,60.2,60.22,222434.0,51.7295,51.7381,51.678,51.6951,222434.0
2020-07-29 12:00:00,60.21,60.22,60.17,60.2,920241.0,51.6866,51.6951,51.6522,51.678,920241.0
2020-07-29 12:30:00,60.2,60.24,60.18,60.22,738663.0,51.678,51.7123,51.6608,51.6951,738663.0
2020-07-29 13:00:00,60.23,60.29,60.21,60.27,226741.0,51.7037,51.7552,51.6866,51.7381,226741.0
2020-07-29 13:30:00,60.27,60.32,60.25,60.3,217862.0,51.7381,51.781,51.7209,51.7638,217862.0
2020-07-29 14:00:00,60.29,60.42,60.26,60.39,753610.0,51.7552,51.8668,51.7295,51.8411,753610.0
2020-07-29 14:30:00,60.4,60.56,60.33,60.33,657008.0,51.8497,51.987,51.7896,51.7896,657008.0
2020-07-29 15:00:00,60.33,60.56,60.23,60.5,506233.0,51.7896,51.987,51.7037,51.9355,506233.0
2020-07-29 15:30:00,60.49,60.6,60.43,60.48,1024381.0,51.9269,52.0214,51.8754,51.9183,1024381.0
2020-07-30 09:30:00,59.06,59.22,58.88,58.89,1080125.0,50.6994,50.8367,50.5448,50.5534,1080125.0
2020-07-30 10:00:00,58.89,58.94,58.62,58.78,780345.0,50.5534,50.5963,50.3216,50.459,780345.0
2020-07-30 10:30:00,58.78,58.97,58.75,58.95,801280.0,50.459,50.6221,50.4332,50.6049,801280.0
2020-07-30 11:00:00,58.95,59.07,58.9,58.99,331940.0,50.6049,50.7079,50.562,50.6393,331940.0
2020-07-30 11:30:00,58.99,59.27,58.99,59.19,357505.0,50.6393,50.8796,50.6393,50.811,357505.0
2020-07-30 12:00:00,59.23,59.4,59.18,59.37,303913.0,50.8453,50.9912,50.8024,50.9655,303913.0
2020-07-30 12:30:00,59.37,59.45,59.37,59.42,178674.0,50.9655,51.0341,50.9655,51.0084,178674.0
2020-07-30 13:00:00,59.42,59.65,59.4,59.55,382344.0,51.0084,51.2058,50.9912,51.12,382344.0
2020-07-30 13:30:00,59.55,59.58,59.47,59.55,243310.0,51.12,51.1457,51.0513,51.12,243310.0
2020-07-30 14:00:00,59.55,59.57,59.49,59.52,219022.0,51.12,51.1372,51.0685,51.0942,219022.0
2020-07-30 14:30:00,59.53,59.65,59.53,59.63,323319.0,51.1028,51.2058,51.1028,51.1887,323319.0
2020-07-30 15:00:00,59.63,59.71,59.56,59.7,621044.0,51.1887,51.2573,51.1286,51.2488,621044.0
2020-07-30 15:30:00,59.7,59.74,59.64,59.67,1105530.0,51.2488,51.2831,51.1973,51.223,1105530.0
2020-07-31 09:30:00,59.28,59.31,59.04,59.15,708767.0,50.8882,50.914,50.6822,50.7766,708767.0
2020-07-31 10:00:00,59.16,59.16,58.76,58.78,555711.0,50.7852,50.7852,50.4418,50.459,555711.0
2020-07-31 10:30:00,58.78,58.85,58.6,58.69,391252.0,50.459,50.5191,50.3045,50.3817,391252.0
2020-07-31 11:00:00,58.68,58.78,58.53,58.7,949100.0,50.3732,50.459,50.2444,50.3903,949100.0
2020-07-31 11:30:00,58.7,58.73,58.3,58.34,796943.0,50.3903,50.4161,50.0469,50.0813,796943.0
2020-07-31 12:00:00,58.35,58.35,58.09,58.23,597232.0,50.0899,50.0899,49.8667,49.9869,597232.0
2020-07-31 12:30:00,58.22,58.22,58.03,58.08,468939.0,49.9783,49.9783,49.8152,49.8581,468939.0
2020-07-31 13:00:00,58.08,58.21,58.05,58.21,325358.0,49.8581,49.9697,49.8323,49.9697,325358.0
2020-07-31 13:30:00,58.2,58.23,58.11,58.12,460791.0,49.9611,49.9869,49.8838,49.8924,460791.0
2020-07-31 14:00:00,58.12,58.17,58.05,58.09,671165.0,49.8924,49.9353,49.8323,49.8667,671165.0
2020-07-31 14:30:00,58.08,58.23,58.07,58.22,387000.0,49.8581,49.9869,49.8495,49.9783,387000.0
2020-07-31 15:00:00,58.23,58.29,58.19,58.23,707757.0,49.9869,50.0384,49.9525,49.9869,707757.0
2020-07-31 15:30:00,58.22,58.43,58.21,58.4,4890946.0,49.9783,50.1585,49.9697,50.1328,4890946.0
2020-08-03 09:30:00,58.94,59.07,58.85,59.05,786374.0,50.5963,50.7079,50.5191,50.6908,786374.0
2020-08-03 10:00:00,59.05,59.37,59.05,59.28,1374590.0,50.6908,50.9655,50.6908,50.8882,1374590.0
2020-08-03 10:30:00,59.29,59.36,59.22,59.29,408336.0,50.8968,50.9569,50.8367,50.8968,408336.0
2020-08-03 11:00:00,59.28,59.43,59.27,59.39,444197.0,50.8882,51.017,50.8796,50.9826,444197.0
2020-08-03 11:30:00,59.4,59.41,59.33,59.37,272882.0,50.9912,50.9998,50.9311,50.9655,272882.0
2020-08-03 12:00:00,59.37,59.41,59.31,59.31,337080.0,50.9655,50.9998,50.914,50.914,337080.0
2020-08-03 12:30:00,59.3,59.34,59.25,59.34,384036.0,50.9054,50.9397,50.8625,50.9397,384036.0
2020-08-03 13:00:00,59.34,59.43,59.31,59.43,486720.0,50.9397,51.017,50.914,51.017,486720.0
2020-08-03 13:30:00,59.43,59.45,59.39,59.44,224965.0,51.017,51.0341,50.9826,51.0256,224965.0
2020-08-03 14:00:00,59.44,59.46,59.39,59.45,248788.0,51.0256,51.0427,50.9826,51.0341,248788.0
2020-08-03 14:30:00,59.45,59.51,59.44,59.48,213232.0,51.0341,51.0857,51.0256,51.0599,213232.0
2020-08-03 15:00:00,59.47,59.5,59.4,59.42,537908.0,51.0513,51.0771,50.9912,51.0084,537908.0
2020-08-03 15:30:00,59.41,59.52,59.32,59.52,961580.0,50.9998,51.0942,50.9226,51.0942,961580.0
2020-08-04 09:30:00,59.24,59.45,59.24,59.41,487415.0,50.8539,51.0341,50.8539,50.9998,487415.0
2020-08-04 10:00:00,59.41,59.57,59.4,59.51,522380.0,50.9998,51.1372,50.9912,51.0857,522380.0
2020-08-04 10:30:00,59.52,59.67,59.44,59.63,491319.0,51.0942,51.223,51.0256,51.1887,491319.0
2020-08-04 11:00:00,59.63,59.7,59.58,59.62,356027.0,51.1887,51.2488,51.1457,51.1801,356027.0
2020-08-04 11:30:00,59.62,59.71,59.61,59.66,401906.0,51.1801,51.2573,51.1715,51.2144,401906.0
2020-08-04 12:00:00,59.66,59.69,59.56,59.67,223901.0,51.2144,51.2402,51.1286,51.223,223901.0
2020-08-04 12:30:00,59.66,59.67,59.63,59.67,189490.0,51.2144,51.223,51.1887,51.223,189490.0
2020-08-04 13:00:00,59.67,59.73,59.61,59.73,159248.0,51.223,51.2745,51.1715,51.2745,159248.0
2020-08-04 13:30:00,59.73,59.76,59.7,59.72,207688.0,51.2745,51.3003,51.2488,51.2659,207688.0
2020-08-04 14:00:00,59.72,59.77,59.62,59.62,230047.0,51.2659,51.3089,51.1801,51.1801,230047.0
2020-08-04 14:30:00,59.63,59.68,59.51,59.68,472132.0,51.1887,51.2316,51.0857,51.2316,472132.0
2020-08-04 15:00:00,59.68,59.77,59.66,59.75,638523.0,51.2316,51.3089,51.2144,51.2917,638523.0
2020-08-04 15:30:00,59.75,59.86,59.71,59.86,1452143.0,51.2917,51.3861,51.2573,51.3861,1452143.0
2020-08-05 09:30:00,60.32,60.48,60.29,60.47,592427.0,51.781,51.9183,51.7552,51.9098,592427.0
2020-08-05 10:00:00,60.47,60.52,60.41,60.41,485975.0,51.9098,51.9527,51.8583,51.8583,485975.0
2020-08-05 10:30:00,60.42,60.45,60.33,60.39,226370.0,51.8668,51.8926,51.7896,51.8411,226370.0
2020-08-05 11:00:00,60.39,60.53,60.39,60.47,418883.0,51.8411,51.9613,51.8411,51.9098,418883.0
2020-08-05 11:30:00,60.45,60.51,60.33,60.35,589115.0,51.8926,51.9441,51.7896,51.8067,589115.0
2020-08-05 12:00:00,60.34,60.36,60.25,60.25,963644.0,51.7982,51.8153,51.7209,51.7209,963644.0
2020-08-05 12:30:00,60.25,60.29,60.24,60.29,315356.0,51.7209,51.7552,51.7123,51.7552,315356.0
2020-08-05 13:00:00,60.29,60.3,60.23,60.23,200774.0,51.7552,51.7638,51.7037,51.7037,200774.0
2020-08-05 13:30:00,60.24,60.25,60.18,60.23,232327.0,51.7123,51.7209,51.6608,51.7037,232327.0
2020-08-05 14:00:00,60.23,60.25,60.18,60.21,266596.0,51.7037,51.7209,51.6608,51.6866,266596.0
2020-08-05 14:30:00,60.21,60.21,60.13,60.14,255656.0,51.6866,51.6866,51.6179,51.6265,255656.0
2020-08-05 15:00:00,60.15,60.19,60.11,60.13,280569.0,51.6351,51.6694,51.6007,51.6179,280569.0
2020-08-05 15:30:00,60.13,60.19,60.05,60.13,746239.0,51.6179,51.6694,51.5492,51.6179,746239.0
2020-08-06 09:30:00,59.94,60.06,59.81,60.06,373424.0,51.4548,51.5578,51.3432,51.5578,373424.0
2020-08-06 10:00:00,60.07,60.07,59.9,60.0,194747.0,51.5664,51.5664,51.4204,51.5063,194747.0
2020-08-06 10:30:00,60.0,60.03,59.75,59.92,369525.0,51.5063,51.532,51.2917,51.4376,369525.0
2020-08-06 11:00:00,59.9,59.98,59.85,59.94,849076.0,51.4204,51.4891,51.3775,51.4548,849076.0
2020-08-06 11:30:00,59.94,59.96,59.83,59.96,663969.0,51.4548,51.472,51.3604,51.472,663969.0
2020-08-06 12:00:00,59.97,60.1,59.96,60.04,339064.0,51.4805,51.5921,51.472,51.5406,339064.0
2020-08-06 12:30:00,60.03,60.11,60.0,60.1,287425.0,51.532,51.6007,51.5063,51.5921,287425.0
2020-08-06 13:00:00,60.1,60.12,60.03,60.04,336412.0,51.5921,51.6093,51.532,51.5406,336412.0
2020-08-06 13:30:00,60.04,60.14,60.02,60.08,381650.0,51.5406,51.6265,51.5235,51.575,381650.0
2020-08-06 14:00:00,60.08,60.16,60.07,60.16,447793.0,51.575,51.6436,51.5664,51.6436,447793.0
2020-08-06 14:30:00,60.16,60.23,60.15,60.23,427555.0,51.6436,51.7037,51.6351,51.7037,427555.0
2020-08-06 15:00:00,60.22,60.29,60.2,60.24,669376.0,51.6951,51.7552,51.678,51.7123,669376.0
2020-08-06 15:30:00,60.25,60.27,60.13,60.23,1251626.0,51.7209,51.7381,51.6179,51.7037,1251626.0
2020-08-07 09:30:00,59.67,59.73,59.62,59.73,463411.0,51.223,51.2745,51.1801,51.2745,463411.0
2020-08-07 10:00:00,59.73,59.74,59.56,59.66,509749.0,51.2745,51.2831,51.1286,51.2144,509749.0
2020-08-07 10:30:00,59.66,59.86,59.66,59.8,269532.0,51.2144,51.3861,51.2144,51.3346,269532.0
2020-08-07 11:00:00,59.81,59.88,59.75,59.77,194133.0,51.3432,51.4033,51.2917,51.3089,194133.0
2020-08-07 11:30:00,59.77,59.85,59.73,59.73,1508670.0,51.3089,51.3775,51.2745,51.2745,1508670.0
2020-08-07 12:00:00,59.74,59.82,59.73,59.82,326480.0,51.2831,51.3518,51.2745,51.3518,326480.0
2020-08-07 12:30:00,59.81,59.84,59.74,59.74,317186.0,51.3432,51.3689,51.2831,51.2831,317186.0
2020-08-07 13:00:00,59.75,59.75,59.62,59.72,572099.0,51.2917,51.2917,51.1801,51.2659,572099.0
2020-08-07 13:30:00,59.71,59.78,59.69,59.69,396811.0,51.2573,51.3174,51.2402,51.2402,396811.0
2020-08-07 14:00:00,59.7,59.76,59.62,59.65,405846.0,51.2488,51.3003,51.1801,51.2058,405846.0
2020-08-07 14:30:00,59.65,59.75,59.63,59.75,300183.0,51.2058,51.2917,51.1887,51.2917,300183.0
2020-08-07 15:00:00,59.74,59.82,59.71,59.78,614407.0,51.2831,51.3518,51.2573,51.3174,614407.0
2020-08-07 15:30:00,59.78,59.98,59.74,59.98,505802.0,51.3174,51.4891,51.2831,51.4891,505802.0
2020-08-10 09:30:00,60.04,60.15,60.01,60.09,370910.0,51.5406,51.6351,51.5149,51.5836,370910.0
2020-08-10 10:00:00,60.08,60.11,60.0,60.1,689020.0,51.575,51.6007,51.5063,51.5921,689020.0
2020-08-10 10:30:00,60.1,60.12,59.85,59.86,293944.0,51.5921,51.6093,51.3775,51.3861,293944.0
2020-08-10 11:00:00,59.85,59.96,59.83,59.94,549520.0,51.3775,51.472,51.3604,51.4548,549520.0
2020-08-10 11:30:00,59.94,60.04,59.91,60.03,537567.0,51.4548,51.5406,51.429,51.532,537567.0
2020-08-10 12:00:00,60.03,60.05,59.93,59.93,206088.0,51.532,51.5492,51.4462,51.4462,206088.0
2020-08-10 12:30:00,59.93,60.06,59.93,60.05,156826.0,51.4462,51.5578,51.4462,51.5492,156826.0
2020-08-10 13:00:00,60.05,60.08,60.02,60.06,167228.0,51.5492,51.575,51.5235,51.5578,167228.0
2020-08-10 13:30:00,60.06,60.11,60.03,60.06,143983.0,51.5578,51.6007,51.532,51.5578,143983.0
2020-08-10 14:00:00,60.06,60.1,60.04,60.08,188605.0,51.5578,51.5921,51.5406,51.575,188605.0
2020-08-10 14:30:00,60.08,60.11,60.02,60.1,274516.0,51.575,51.6007,51.5235,51.5921,274516.0
2020-08-10 15:00:00,60.11,60.12,60.06,60.1,643055.0,51.6007,51.6093,51.5578,51.5921,643055.0
2020-08-10 15:30:00,60.09,60.18,60.05,60.17,1129201.0,51.5836,51.6608,51.5492,51.6522,1129201.0
2020-08-11 09:30:00,61.2,61.2,61.01,61.02,737300.0,52.5364,52.5364,52.3733,52.3819,737300.0
2020-08-11 10:00:00,61.02,61.04,60.84,60.88,1006540.0,52.3819,52.3991,52.2274,52.2617,1006540.0
2020-08-11 10:30:00,60.88,60.97,60.82,60.88,397306.0,52.2617,52.339,52.2102,52.2617,397306.0
2020-08-11 11:00:00,60.89,61.03,60.86,60.96,320759.0,52.2703,52.3905,52.2445,52.3304,320759.0
2020-08-11 11:30:00,60.97,61.03,60.89,60.95,324844.0,52.339,52.3905,52.2703,52.3218,324844.0
2020-08-11 12:00:00,60.96,61.05,60.91,61.02,256632.0,52.3304,52.4077,52.2875,52.3819,256632.0
2020-08-11 12:30:00,61.02,61.08,61.0,61.02,327758.0,52.3819,52.4334,52.3647,52.3819,327758.0
2020-08-11 13:00:00,61.02,61.06,60.97,61.04,957202.0,52.3819,52.4162,52.339,52.3991,957202.0
2020-08-11 13:30:00,61.04,61.06,61.0,61.05,450215.0,52.3991,52.4162,52.3647,52.4077,450215.0
2020-08-11 14:00:00,61.05,61.06,60.92,60.93,337026.0,52.4077,52.4162,52.2961,52.3046,337026.0
2020-08-11 14:30:00,60.93,60.94,60.82,60.87,479761.0,52.3046,52.3132,52.2102,52.2531,479761.0
2020-08-11 15:00:00,60.87,60.88,60.51,60.64,680290.0,52.2531,52.2617,51.9441,52.0557,680290.0
2020-08-11 15:30:00,60.65,60.65,60.34,60.42,1363494.0,52.0643,52.0643,51.7982,51.8668,1363494.0
2020-08-12 09:30:00,61.54,61.65,61.47,61.49,1079746.0,52.8283,52.9227,52.7682,52.7854,1079746.0
2020-08-12 10:00:00,61.5,61.76,61.46,61.74,614086.0,52.7939,53.0171,52.7596,53.0,614086.0
2020-08-12 10:30:00,61.76,61.92,61.75,61.88,1263990.0,53.0171,53.1545,53.0086,53.1202,1263990.0
2020-08-12 11:00:00,61.87,61.89,61.72,61.8,528063.0,53.1116,53.1287,52.9828,53.0515,528063.0
2020-08-12 11:30:00,61.8,61.82,61.74,61.78,846959.0,53.0515,53.0686,53.0,53.0343,846959.0
2020-08-12 12:00:00,61.78,61.93,61.76,61.9,1073002.0,53.0343,53.1631,53.0171,53.1373,1073002.0
2020-08-12 12:30:00,61.9,61.91,61.77,61.78,184148.0,53.1373,53.1459,53.0257,53.0343,184148.0
2020-08-12 13:00:00,61.78,61.81,61.67,61.68,254299.0,53.0343,53.0601,52.9399,52.9485,254299.0
2020-08-12 13:30:00,61.69,61.82,61.69,61.81,276911.0,52.9571,53.0686,52.9571,53.0601,276911.0
2020-08-12 14:00:00,61.8,61.82,61.77,61.78,331586.0,53.0515,53.0686,53.0257,53.0343,331586.0
2020-08-12 14:30:00,61.78,61.81,61.75,61.76,183267.0,53.0343,53.0601,53.0086,53.0171,183267.0
2020-08-12 15:00:00,61.76,61.83,61.75,61.75,316098.0,53.0171,53.0772,53.0086,53.0086,316098.0
2020-08-12 15:30:00,61.75,61.76,61.63,61.7,1020132.0,53.0086,53.0171,52.9055,52.9656,1020132.0
2020-08-13 09:30:00,61.62,61.75,61.57,61.74,663785.0,52.897,53.0086,52.854,53.0,663785.0
2020-08-13 10:00:00,61.74,61.78,61.7,61.73,1287631.0,53.0,53.0343,52.9656,52.9914,1287631.0
2020-08-13 10:30:00,61.73,61.76,61.62,61.68,219844.0,52.9914,53.0171,52.897,52.9485,219844.0
2020-08-13 11:00:00,61.67,61.71,61.65,61.69,513578.0,52.9399,52.9742,52.9227,52.9571,513578.0
2020-08-13 11:30:00,61.69,61.7,61.54,61.56,313375.0,52.9571,52.9656,52.8283,52.8455,313375.0
2020-08-13 12:00:00,61.56,61.61,61.55,61.6,200647.0,52.8455,52.8884,52.8369,52.8798,200647.0
2020-08-13 12:30:00,61.6,61.63,61.59,61.62,204493.0,52.8798,52.9055,52.8712,52.897,204493.0
2020-08-13 13:00:00,61.63,61.65,61.53,61.56,192536.0,52.9055,52.9227,52.8197,52.8455,192536.0
2020-08-13 13:30:00,61.55,61.58,61.45,61.54,387029.0,52.8369,52.8626,52.751,52.8283,387029.0
2020-08-13 14:00:00,61.54,61.55,61.3,61.36,330134.0,52.8283,52.8369,52.6223,52.6738,330134.0
2020-08-13 14:30:00,61.36,61.38,61.23,61.3,930003.0,52.6738,52.6909,52.5622,52.6223,930003.0
2020-08-13 15:00:00,61.3,61.43,61.26,61.42,994098.0,52.6223,52.7339,52.5879,52.7253,994098.0
2020-08-13 15:30:00,61.43,61.47,61.36,61.41,1324401.0,52.7339,52.7682,52.6738,52.7167,1324401.0
2020-08-14 09:30:00,60.97,61.15,60.96,61.14,352743.0,52.339,52.4935,52.3304,52.4849,352743.0
2020-08-14 10:00:00,61.16,61.17,60.98,61.0,344614.0,52.5021,52.5107,52.3476,52.3647,344614.0
2020-08-14 10:30:00,61.01,61.18,61.0,61.11,331805.0,52.3733,52.5192,52.3647,52.4592,331805.0
2020-08-14 11:00:00,61.11,61.17,61.06,61.15,221108.0,52.4592,52.5107,52.4162,52.4935,221108.0
2020-08-14 11:30:00,61.15,61.18,61.04,61.1,340039.0,52.4935,52.5192,52.3991,52.4506,340039.0
2020-08-14 12:00:00,61.1,61.12,61.02,61.05,301148.0,52.4506,52.4677,52.3819,52.4077,301148.0
2020-08-14 12:30:00,61.05,61.13,61.05,61.11,139553.0,52.4077,52.4763,52.4077,52.4592,139553.0
2020-08-14 13:00:00,61.09,61.13,61.07,61.11,149810.0,52.442,52.4763,52.4248,52.4592,149810.0
2020-08-14 13:30:00,61.1,61.12,61.03,61.06,456280.0,52.4506,52.4677,52.3905,52.4162,456280.0
2020-08-14 14:00:00,61.05,61.06,60.97,61.0,764644.0,52.4077,52.4162,52.339,52.3647,764644.0
2020-08-14 14:30:00,61.0,61.04,60.93,60.95,1063386.0,52.3647,52.3991,52.3046,52.3218,1063386.0
2020-08-14 15:00:00,60.95,60.98,60.88,60.93,839168.0,52.3218,52.3476,52.2617,52.3046,839168.0
2020-08-14 15:30:00,60.93,61.06,60.87,61.05,1371476.0,52.3046,52.4162,52.2531,52.4077,1371476.0
2020-08-17 09:30:00,61.33,61.47,61.33,61.41,510312.0,52.648,52.7682,52.648,52.7167,510312.0
2020-08-17 10:00:00,61.42,61.46,61.36,61.45,308765.0,52.7253,52.7596,52.6738,52.751,308765.0
2020-08-17 10:30:00,61.46,61.51,61.44,61.47,2235649.0,52.7596,52.8025,52.7424,52.7682,2235649.0
2020-08-17 11:00:00,61.47,61.54,61.43,61.52,179923.0,52.7682,52.8283,52.7339,52.8111,179923.0
2020-08-17 11:30:00,61.52,61.53,61.43,61.49,305268.0,52.8111,52.8197,52.7339,52.7854,305268.0
2020-08-17 12:00:00,61.49,61.5,61.41,61.43,176894.0,52.7854,52.7939,52.7167,52.7339,176894.0
2020-08-17 12:30:00,61.43,61.49,61.42,61.47,430707.0,52.7339,52.7854,52.7253,52.7682,430707.0
2020-08-17 13:00:00,61.46,61.48,61.45,61.46,220428.0,52.7596,52.7768,52.751,52.7596,220428.0
2020-08-17 13:30:00,61.46,61.48,61.43,61.45,309785.0,52.7596,52.7768,52.7339,52.751,309785.0
2020-08-17 14:00:00,61.44,61.46,61.42,61.46,230200.0,52.7424,52.7596,52.7253,52.7596,230200.0
2020-08-17 14:30:00,61.46,61.46,61.41,61.44,192393.0,52.7596,52.7596,52.7167,52.7424,192393.0
2020-08-17 15:00:00,61.43,61.44,61.39,61.43,525325.0,52.7339,52.7424,52.6995,52.7339,525325.0
2020-08-17 15:30:00,61.43,61.5,61.42,61.5,409316.0,52.7339,52.7939,52.7253,52.7939,409316.0
2020-08-18 09:30:00,61.77,61.83,61.66,61.71,691852.0,53.0257,53.0772,52.9313,52.9742,691852.0
2020-08-18 10:00:00,61.71,61.73,61.35,61.36,1058609.0,52.9742,52.9914,52.6652,52.6738,1058609.0
2020-08-18 10:30:00,61.33,61.52,61.33,61.46,543353.0,52.648,52.8111,52.648,52.7596,543353.0
2020-08-18 11:00:00,61.47,61.5,61.41,61.45,834729.0,52.7682,52.7939,52.7167,52.751,834729.0
2020-08-18 11:30:00,61.46,61.57,61.45,61.55,285947.0,52.7596,52.854,52.751,52.8369,285947.0
2020-08-18 12:00:00,61.55,61.59,61.51,61.55,176084.0,52.8369,52.8712,52.8025,52.8369,176084.0
2020-08-18 12:30:00,61.55,61.64,61.55,61.63,158932.0,52.8369,52.9141,52.8369,52.9055,158932.0
2020-08-18 13:00:00,61.62,61.63,61.55,61.59,164121.0,52.897,52.9055,52.8369,52.8712,164121.0
2020-08-18 13:30:00,61.58,61.65,61.58,61.6,125921.0,52.8626,52.9227,52.8626,52.8798,125921.0
2020-08-18 14:00:00,61.59,61.64,61.57,61.63,341510.0,52.8712,52.9141,52.854,52.9055,341510.0
2020-08-18 14:30:00,61.63,61.63,61.59,61.62,239765.0,52.9055,52.9055,52.8712,52.897,239765.0
2020-08-18 15:00:00,61.62,61.65,61.56,61.62,176813.0,52.897,52.9227,52.8455,52.897,176813.0
2020-08-18 15:30:00,61.61,61.64,61.51,61.54,973862.0,52.8884,52.9141,52.8025,52.8283,973862.0
2020-08-19 09:30:00,61.8,61.84,61.68,61.74,659506.0,53.0515,53.0858,52.9485,53.0,659506.0
2020-08-19 10:00:00,61.74,61.77,61.69,61.7,967321.0,53.0,53.0257,52.9571,52.9656,967321.0
2020-08-19 10:30:00,61.71,61.74,61.62,61.66,412911.0,52.9742,53.0,52.897,52.9313,412911.0
2020-08-19 11:00:00,61.67,61.71,61.6,61.7,444642.0,52.9399,52.9742,52.8798,52.9656,444642.0
2020-08-19 11:30:00,61.7,61.81,61.68,61.76,183974.0,52.9656,53.0601,52.9485,53.0171,183974.0
2020-08-19 12:00:00,61.75,61.75,61.62,61.65,191307.0,53.0086,53.0086,52.897,52.9227,191307.0
2020-08-19 12:30:00,61.66,61.66,61.53,61.55,154813.0,52.9313,52.9313,52.8197,52.8369,154813.0
2020-08-19 13:00:00,61.54,61.58,61.52,61.55,195730.0,52.8283,52.8626,52.8111,52.8369,195730.0
2020-08-19 13:30:00,61.55,61.62,61.54,61.59,394905.0,52.8369,52.897,52.8283,52.8712,394905.0
2020-08-19 14:00:00,61.57,61.62,61.27,61.39,508971.0,52.854,52.897,52.5965,52.6995,508971.0
2020-08-19 14:30:00,61.38,61.46,61.29,61.43,380109.0,52.6909,52.7596,52.6137,52.7339,380109.0
2020-08-19 15:00:00,61.44,61.47,61.32,61.35,417040.0,52.7424,52.7682,52.6394,52.6652,417040.0
2020-08-19 15:30:00,61.34,61.35,61.17,61.22,1336046.0,52.6566,52.6652,52.5107,52.5536,1336046.0
2020-08-20 09:30:00,60.66,60.81,60.6,60.78,811441.0,52.0729,52.2016,52.0214,52.1759,811441.0
2020-08-20 10:00:00,60.78,60.88,60.72,60.82,507658.0,52.1759,52.2617,52.1244,52.2102,507658.0
2020-08-20 10:30:00,60.83,60.96,60.81,60.87,520895.0,52.2188,52.3304,52.2016,52.2531,520895.0
2020-08-20 11:00:00,60.87,60.92,60.78,60.92,305542.0,52.2531,52.2961,52.1759,52.2961,305542.0
2020-08-20 11:30:00,60.91,61.02,60.88,61.01,248513.0,52.2875,52.3819,52.2617,52.3733,248513.0
2020-08-20 12:00:00,61.01,61.05,60.99,61.0,327993.0,52.3733,52.4077,52.3561,52.3647,327993.0
2020-08-20 12:30:00,61.0,61.02,60.96,60.97,128292.0,52.3647,52.3819,52.3304,52.339,128292.0
2020-08-20 13:00:00,60.98,61.02,60.96,60.98,224669.0,52.3476,52.3819,52.3304,52.3476,224669.0
2020-08-20 13:30:00,60.98,61.05,60.98,60.99,120242.0,52.3476,52.4077,52.3476,52.3561,120242.0
2020-08-20 14:00:00,61.0,61.09,60.99,61.07,259228.0,52.3647,52.442,52.3561,52.4248,259228.0
2020-08-20 14:30:00,61.07,61.09,61.03,61.09,186718.0,52.4248,52.442,52.3905,52.442,186718.0
2020-08-20 15:00:00,61.07,61.17,61.02,61.05,270350.0,52.4248,52.5107,52.3819,52.4077,270350.0
2020-08-20 15:30:00,61.05,61.16,61.03,61.08,1313821.0,52.4077,52.5021,52.3905,52.4334,1313821.0
2020-08-21 09:30:00,60.41,60.46,60.29,60.46,897974.0,51.8583,51.9012,51.7552,51.9012,897974.0
2020-08-21 10:00:00,60.46,60.54,60.37,60.52,358441.0,51.9012,51.9698,51.8239,51.9527,358441.0
2020-08-21 10:30:00,60.53,60.64,60.49,60.56,643836.0,51.9613,52.0557,51.9269,51.987,643836.0
2020-08-21 11:00:00,60.56,60.62,60.44,60.57,279637.0,51.987,52.0385,51.884,51.9956,279637.0
2020-08-21 11:30:00,60.56,60.63,60.48,60.49,232328.0,51.987,52.0471,51.9183,51.9269,232328.0
2020-08-21 12:00:00,60.48,60.53,60.46,60.51,388427.0,51.9183,51.9613,51.9012,51.9441,388427.0
2020-08-21 12:30:00,60.5,60.52,60.45,60.49,170143.0,51.9355,51.9527,51.8926,51.9269,170143.0
2020-08-21 13:00:00,60.5,60.54,60.46,60.5,142356.0,51.9355,51.9698,51.9012,51.9355,142356.0
2020-08-21 13:30:00,60.5,60.59,60.48,60.59,316383.0,51.9355,52.0128,51.9183,52.0128,316383.0
2020-08-21 14:00:00,60.59,60.66,60.57,60.66,426442.0,52.0128,52.0729,51.9956,52.0729,426442.0
2020-08-21 14:30:00,60.66,60.72,60.66,60.72,158374.0,52.0729,52.1244,52.0729,52.1244,158374.0
2020-08-21 15:00:00,60.71,60.76,60.7,60.72,203133.0,52.1158,52.1587,52.1072,52.1244,203133.0
2020-08-21 15:30:00,60.72,60.78,60.67,60.77,213119.0,52.1244,52.1759,52.0814,52.1673,213119.0
2020-08-24 09:30:00,61.64,61.67,61.44,61.45,327731.0,52.9141,52.9399,52.7424,52.751,327731.0
2020-08-24 10:00:00,61.45,61.57,61.41,61.48,371647.0,52.751,52.854,52.7167,52.7768,371647.0
2020-08-24 10:30:00,61.48,61.56,61.41,61.48,716664.0,52.7768,52.8455,52.7167,52.7768,716664.0
2020-08-24 11:00:00,61.47,61.53,61.46,61.5,269488.0,52.7682,52.8197,52.7596,52.7939,269488.0
2020-08-24 11:30:00,61.48,61.55,61.48,61.5,351360.0,52.7768,52.8369,52.7768,52.7939,351360.0
2020-08-24 12:00:00,61.49,61.53,61.46,61.47,276526.0,52.7854,52.8197,52.7596,52.7682,276526.0
2020-08-24 12:30:00,61.47,61.5,61.45,61.47,137472.0,52.7682,52.7939,52.751,52.7682,137472.0
2020-08-24 13:00:00,61.47,61.52,61.45,61.46,249536.0,52.7682,52.8111,52.751,52.7596,249536.0
2020-08-24 13:30:00,61.47,61.48,61.41,61.43,275901.0,52.7682,52.7768,52.7167,52.7339,275901.0
2020-08-24 14:00:00,61.44,61.46,61.39,61.41,251964.0,52.7424,52.7596,52.6995,52.7167,251964.0
2020-08-24 14:30:00,61.41,61.42,61.33,61.37,231994.0,52.7167,52.7253,52.648,52.6824,231994.0
2020-08-24 15:00:00,61.36,61.42,61.3,61.4,273664.0,52.6738,52.7253,52.6223,52.7081,273664.0
2020-08-24 15:30:00,61.4,61.58,61.38,61.57,400548.0,52.7081,52.8626,52.6909,52.854,400548.0
2020-08-25 09:30:00,61.88,61.92,61.72,61.74,381622.0,53.1202,53.1545,52.9828,53.0,381622.0
2020-08-25 10:00:00,61.74,61.76,61.55,61.66,773253.0,53.0,53.0171,52.8369,52.9313,773253.0
2020-08-25 10:30:00,61.65,61.65,61.42,61.5,473588.0,52.9227,52.9227,52.7253,52.7939,473588.0
2020-08-25 11:00:00,61.48,61.58,61.46,61.48,425105.0,52.7768,52.8626,52.7596,52.7768,425105.0
2020-08-25 11:30:00,61.48,61.48,61.31,61.36,308422.0,52.7768,52.7768,52.6308,52.6738,308422.0
2020-08-25 12:00:00,61.36,61.37,61.27,61.3,1067497.0,52.6738,52.6824,52.5965,52.6223,1067497.0
2020-08-25 12:30:00,61.3,61.34,61.27,61.31,199442.0,52.6223,52.6566,52.5965,52.6308,199442.0
2020-08-25 13:00:00,61.3,61.4,61.29,61.37,242573.0,52.6223,52.7081,52.6137,52.6824,242573.0
2020-08-25 13:30:00,61.38,61.41,61.35,61.39,257192.0,52.6909,52.7167,52.6652,52.6995,257192.0
2020-08-25 14:00:00,61.39,61.5,61.36,61.48,1035435.0,52.6995,52.7939,52.6738,52.7768,1035435.0
2020-08-25 14:30:00,61.49,61.54,61.47,61.53,206079.0,52.7854,52.8283,52.7682,52.8197,206079.0
2020-08-25 15:00:00,61.53,61.59,61.49,61.59,258411.0,52.8197,52.8712,52.7854,52.8712,258411.0
2020-08-25 15:30:00,61.59,61.64,61.57,61.61,825570.0,52.8712,52.9141,52.854,52.8884,825570.0
2020-08-26 09:30:00,61.61,61.72,61.56,61.71,660076.0,52.8884,52.9828,52.8455,52.9742,660076.0
2020-08-26 10:00:00,61.7,61.76,61.66,61.76,388318.0,52.9656,53.0171,52.9313,53.0171,388318.0
2020-08-26 10:30:00,61.76,61.81,61.72,61.73,380424.0,53.0171,53.0601,52.9828,52.9914,380424.0
2020-08-26 11:00:00,61.74,61.88,61.73,61.87,596860.0,53.0,53.1202,52.9914,53.1116,596860.0
2020-08-26 11:30:00,61.87,61.98,61.85,61.91,512117.0,53.1116,53.206,53.0944,53.1459,512117.0
2020-08-26 12:00:00,61.92,62.01,61.9,62.0,274473.0,53.1545,53.2318,53.1373,53.2232,274473.0
2020-08-26 12:30:00,61.99,62.03,61.97,62.0,359247.0,53.2146,53.2489,53.1974,53.2232,359247.0
2020-08-26 13:00:00,62.01,62.04,61.96,61.98,481798.0,53.2318,53.2575,53.1888,53.206,481798.0
2020-08-26 13:30:00,61.98,62.02,61.96,61.97,248327.0,53.206,53.2403,53.1888,53.1974,248327.0
2020-08-26 14:00:00,61.97,62.07,61.96,62.05,330065.0,53.1974,53.2833,53.1888,53.2661,330065.0
2020-08-26 14:30:00,62.05,62.06,61.87,61.88,360608.0,53.2661,53.2747,53.1116,53.1202,360608.0
2020-08-26 15:00:00,61.86,62.01,61.84,62.0,220405.0,53.103,53.2318,53.0858,53.2232,220405.0
2020-08-26 15:30:00,62.01,62.02,61.95,62.0,504309.0,53.2318,53.2403,53.1802,53.2232,504309.0
2020-08-27 09:30:00,62.05,62.07,61.57,61.76,773407.0,53.2661,53.2833,52.854,53.0171,773407.0
2020-08-27 10:00:00,61.75,61.75,61.36,61.63,515108.0,53.0086,53.0086,52.6738,52.9055,515108.0
2020-08-27 10:30:00,61.61,61.66,61.44,61.58,312208.0,52.8884,52.9313,52.7424,52.8626,312208.0
2020-08-27 11:00:00,61.58,61.62,61.42,61.43,328550.0,52.8626,52.897,52.7253,52.7339,328550.0
2020-08-27 11:30:00,61.44,61.65,61.37,61.59,230120.0,52.7424,52.9227,52.6824,52.8712,230120.0
2020-08-27 12:00:00,61.59,61.59,61.39,61.39,260936.0,52.8712,52.8712,52.6995,52.6995,260936.0
2020-08-27 12:30:00,61.4,61.45,61.13,61.19,277612.0,52.7081,52.751,52.4763,52.5278,277612.0
2020-08-27 13:00:00,61.16,61.39,61.15,61.39,175472.0,52.5021,52.6995,52.4935,52.6995,175472.0
2020-08-27 13:30:00,61.39,61.45,61.33,61.43,188273.0,52.6995,52.751,52.648,52.7339,188273.0
2020-08-27 14:00:00,61.43,61.55,61.42,61.54,277680.0,52.7339,52.8369,52.7253,52.8283,277680.0
2020-08-27 14:30:00,61.55,61.56,61.47,61.5,207863.0,52.8369,52.8455,52.7682,52.7939,207863.0
2020-08-27 15:00:00,61.49,61.57,61.46,61.52,336482.0,52.7854,52.854,52.7596,52.8111,336482.0
2020-08-27 15:30:00,61.52,61.54,61.35,61.37,1375522.0,52.8111,52.8283,52.6652,52.6824,1375522.0
2020-08-28 09:30:00,61.7,61.75,61.62,61.64,2208655.0,52.9656,53.0086,52.897,52.9141,2208655.0
2020-08-28 10:00:00,61.64,61.66,61.42,61.61,306986.0,52.9141,52.9313,52.7253,52.8884,306986.0
2020-08-28 10:30:00,61.58,61.65,61.45,61.58,280080.0,52.8626,52.9227,52.751,52.8626,280080.0
2020-08-28 11:00:00,61.58,61.72,61.58,61.67,242858.0,52.8626,52.9828,52.8626,52.9399,242858.0
2020-08-28 11:30:00,61.67,61.71,61.63,61.67,208643.0,52.9399,52.9742,52.9055,52.9399,208643.0
2020-08-28 12:00:00,61.67,61.72,61.64,61.65,190995.0,52.9399,52.9828,52.9141,52.9227,190995.0
2020-08-28 12:30:00,61.65,61.68,61.6,61.68,217163.0,52.9227,52.9485,52.8798,52.9485,217163.0
2020-08-28 13:00:00,61.67,61.67,61.56,61.56,144411.0,52.9399,52.9399,52.8455,52.8455,144411.0
2020-08-28 13:30:00,61.56,61.61,61.54,61.58,409868.0,52.8455,52.8884,52.8283,52.8626,409868.0
2020-08-28 14:00:00,61.59,61.68,61.56,61.66,327430.0,52.8712,52.9485,52.8455,52.9313,327430.0
2020-08-28 14:30:00,61.67,61.7,61.61,61.68,210597.0,52.9399,52.9656,52.8884,52.9485,210597.0
2020-08-28 15:00:00,61.68,61.75,61.66,61.73,295122.0,52.9485,53.0086,52.9313,52.9914,295122.0
2020-08-28 15:30:00,61.74,61.84,61.73,61.83,560214.0,53.0,53.0858,52.9914,53.0772,560214.0
2020-08-31 09:30:00,61.71,61.74,61.49,61.52,648292.0,52.9742,53.0,52.7854,52.8111,648292.0
2020-08-31 10:00:00,61.53,61.76,61.51,61.75,611960.0,52.8197,53.0171,52.8025,53.0086,611960.0
2020-08-31 10:30:00,61.76,61.89,61.73,61.85,697916.0,53.0171,53.1287,52.9914,53.0944,697916.0
2020-08-31 11:00:00,61.85,61.86,61.43,61.43,631451.0,53.0944,53.103,52.7339,52.7339,631451.0
2020-08-31 11:30:00,61.43,61.67,61.37,61.62,782438.0,52.7339,52.9399,52.6824,52.897,782438.0
2020-08-31 12:00:00,61.61,61.67,61.55,61.6,410792.0,52.8884,52.9399,52.8369,52.8798,410792.0
2020-08-31 12:30:00,61.6,61.66,61.58,61.66,743816.0,52.8798,52.9313,52.8626,52.9313,743816.0
2020-08-31 13:00:00,61.66,61.71,61.62,61.69,198157.0,52.9313,52.9742,52.897,52.9571,198157.0
2020-08-31 13:30:00,61.69,61.72,61.67,61.69,249740.0,52.9571,52.9828,52.9399,52.9571,249740.0
2020-08-31 14:00:00,61.69,61.7,61.64,61.67,398713.0,52.9571,52.9656,52.9141,52.9399,398713.0
2020-08-31 14:30:00,61.67,61.73,61.64,61.67,265080.0,52.9399,52.9914,52.9141,52.9399,265080.0
2020-08-31 15:00:00,61.67,61.71,61.55,61.61,282927.0,52.9399,52.9742,52.8369,52.8884,282927.0
2020-08-31 15:30:00,61.62,61.69,61.4,61.4,1142239.0,52.897,52.9571,52.7081,52.7081,1142239.0
2020-09-01 09:30:00,61.43,61.45,61.19,61.33,462660.0,52.7339,52.751,52.5278,52.648,462660.0
2020-09-01 10:00:00,61.34,61.58,61.27,61.55,715066.0,52.6566,52.8626,52.5965,52.8369,715066.0
2020-09-01 10:30:00,61.55,61.58,61.46,61.49,550034.0,52.8369,52.8626,52.7596,52.7854,550034.0
2020-09-01 11:00:00,61.5,61.56,61.42,61.43,364941.0,52.7939,52.8455,52.7253,52.7339,364941.0
2020-09-01 11:30:00,61.42,61.49,61.38,61.39,261300.0,52.7253,52.7854,52.6909,52.6995,261300.0
2020-09-01 12:00:00,61.4,61.45,61.39,61.41,234439.0,52.7081,52.751,52.6995,52.7167,234439.0
2020-09-01 12:30:00,61.41,61.43,61.35,61.41,223398.0,52.7167,52.7339,52.6652,52.7167,223398.0
2020-09-01 13:00:00,61.4,61.4,61.25,61.28,290398.0,52.7081,52.7081,52.5793,52.6051,290398.0
2020-09-01 13:30:00,61.28,61.33,61.24,61.28,185933.0,52.6051,52.648,52.5708,52.6051,185933.0
2020-09-01 14:00:00,61.28,61.32,61.26,61.3,238991.0,52.6051,52.6394,52.5879,52.6223,238991.0
2020-09-01 14:30:00,61.3,61.32,61.25,61.29,255670.0,52.6223,52.6394,52.5793,52.6137,255670.0
2020-09-01 15:00:00,61.29,61.33,61.23,61.27,333889.0,52.6137,52.648,52.5622,52.5965,333889.0
2020-09-01 15:30:00,61.27,61.47,61.24,61.46,646143.0,52.5965,52.7682,52.5708,52.7596,646143.0
2020-09-02 09:30:00,61.91,61.91,61.71,61.76,743797.0,53.1459,53.1459,52.9742,53.0171,743797.0
2020-09-02 10:00:00,61.78,61.89,61.64,61.85,702743.0,53.0343,53.1287,52.9141,53.0944,702743.0
2020-09-02 10:30:00,61.86,61.97,61.77,61.87,917046.0,53.103,53.1974,53.0257,53.1116,917046.0
2020-09-02 11:00:00,61.88,61.91,61.71,61.77,356039.0,53.1202,53.1459,52.9742,53.0257,356039.0
2020-09-02 11:30:00,61.77,61.97,61.76,61.96,849115.0,53.0257,53.1974,53.0171,53.1888,849115.0
2020-09-02 12:00:00,61.97,61.98,61.89,61.94,488242.0,53.1974,53.206,53.1287,53.1717,488242.0
2020-09-02 12:30:00,61.95,62.03,61.92,62.02,284674.0,53.1802,53.2489,53.1545,53.2403,284674.0
2020-09-02 13:00:00,62.02,62.05,61.97,62.05,348165.0,53.2403,53.2661,53.1974,53.2661,348165.0
2020-09-02 13:30:00,62.04,62.07,62.0,62.02,382236.0,53.2575,53.2833,53.2232,53.2403,382236.0
2020-09-02 14:00:00,62.02,62.04,61.93,62.02,259588.0,53.2403,53.2575,53.1631,53.2403,259588.0
2020-09-02 14:30:00,62.03,62.05,61.99,62.03,316624.0,53.2489,53.2661,53.2146,53.2489,316624.0
2020-09-02 15:00:00,62.03,62.2,62.0,62.17,304985.0,53.2489,53.3949,53.2232,53.3691,304985.0
2020-09-02 15:30:00,62.18,62.3,62.14,62.27,1218475.0,53.3777,53.4807,53.3433,53.4549,1218475.0
2020-09-03 09:30:00,62.05,62.1,61.88,62.02,956443.0,53.2661,53.309,53.1202,53.2403,956443.0
2020-09-03 10:00:00,62.0,62.08,61.56,61.66,695290.0,53.2232,53.2918,52.8455,52.9313,695290.0
2020-09-03 10:30:00,61.68,61.73,61.38,61.47,960417.0,52.9485,52.9914,52.6909,52.7682,960417.0
2020-09-03 11:00:00,61.47,61.48,60.69,60.88,1696509.0,52.7682,52.7768,52.0986,52.2617,1696509.0
2020-09-03 11:30:00,60.89,61.28,60.86,61.08,602983.0,52.2703,52.6051,52.2445,52.4334,602983.0
2020-09-03 12:00:00,61.1,61.2,60.98,61.04,723028.0,52.4506,52.5364,52.3476,52.3991,723028.0
2020-09-03 12:30:00,61.04,61.09,60.82,60.82,446872.0,52.3991,52.442,52.2102,52.2102,446872.0
2020-09-03 13:00:00,60.82,60.95,60.7,60.95,556680.0,52.2102,52.3218,52.1072,52.3218,556680.0
2020-09-03 13:30:00,60.94,60.94,60.71,60.82,858414.0,52.3132,52.3132,52.1158,52.2102,858414.0
2020-09-03 14:00:00,60.81,60.9,60.76,60.84,753677.0,52.2016,52.2789,52.1587,52.2274,753677.0
2020-09-03 14:30:00,60.81,60.97,60.71,60.71,416605.0,52.2016,52.339,52.1158,52.1158,416605.0
2020-09-03 15:00:00,60.71,60.76,60.57,60.61,726434.0,52.1158,52.1587,51.9956,52.0299,726434.0
2020-09-03 15:30:00,60.6,60.88,60.59,60.8,2609586.0,52.0214,52.2617,52.0128,52.193,2609586.0
2020-09-04 09:30:00,61.1,61.21,60.66,60.74,1498679.0,52.4506,52.545,52.0729,52.1415,1498679.0
2020-09-04 10:00:00,60.75,60.86,60.29,60.3,1215341.0,52.1501,52.2445,51.7552,51.7638,1215341.0
2020-09-04 10:30:00,60.31,60.39,59.82,60.31,1855554.0,51.7724,51.8411,51.3518,51.7724,1855554.0
2020-09-04 11:00:00,60.34,60.36,60.01,60.13,1056420.0,51.7982,51.8153,51.5149,51.6179,1056420.0
2020-09-04 11:30:00,60.13,60.53,60.12,60.51,1287143.0,51.6179,51.9613,51.6093,51.9441,1287143.0
2020-09-04 12:00:00,60.5,60.69,60.41,60.69,359854.0,51.9355,52.0986,51.8583,52.0986,359854.0
2020-09-04 12:30:00,60.68,60.8,60.64,60.71,530228.0,52.09,52.193,52.0557,52.1158,530228.0
2020-09-04 13:00:00,60.71,60.71,60.53,60.59,626791.0,52.1158,52.1158,51.9613,52.0128,626791.0
2020-09-04 13:30:00,60.59,60.73,60.52,60.7,334835.0,52.0128,52.133,51.9527,52.1072,334835.0
2020-09-04 14:00:00,60.7,60.83,60.63,60.82,576589.0,52.1072,52.2188,52.0471,52.2102,576589.0
2020-09-04 14:30:00,60.82,61.11,60.78,61.09,469838.0,52.2102,52.4592,52.1759,52.442,469838.0
2020-09-04 15:00:00,61.1,61.19,60.98,61.12,447594.0,52.4506,52.5278,52.3476,52.4677,447594.0
2020-09-04 15:30:00,61.11,61.12,60.88,60.92,1188043.0,52.4592,52.4677,52.2617,52.2961,1188043.0
2020-09-08 09:30:00,60.18,60.36,59.98,60.32,1195359.0,51.6608,51.8153,51.4891,51.781,1195359.0
2020-09-08 10:00:00,60.33,60.55,60.15,60.55,1093778.0,51.7896,51.9784,51.6351,51.9784,1093778.0
2020-09-08 10:30:00,60.53,60.59,60.29,60.36,842990.0,51.9613,52.0128,51.7552,51.8153,842990.0
2020-09-08 11:00:00,60.37,60.62,60.3,60.51,920824.0,51.8239,52.0385,51.7638,51.9441,920824.0
2020-09-08 11:30:00,60.5,60.53,60.32,60.44,728898.0,51.9355,51.9613,51.781,51.884,728898.0
2020-09-08 12:00:00,60.44,60.67,60.43,60.58,451600.0,51.884,52.0814,51.8754,52.0042,451600.0
2020-09-08 12:30:00,60.58,60.67,60.54,60.66,393127.0,52.0042,52.0814,51.9698,52.0729,393127.0
2020-09-08 13:00:00,60.64,60.67,60.57,60.64,299887.0,52.0557,52.0814,51.9956,52.0557,299887.0
2020-09-08 13:30:00,60.64,60.72,60.61,60.69,432601.0,52.0557,52.1244,52.0299,52.0986,432601.0
2020-09-08 14:00:00,60.69,60.71,60.49,60.49,447942.0,52.0986,52.1158,51.9269,51.9269,447942.0
2020-09-08 14:30:00,60.49,60.49,60.19,60.33,891447.0,51.9269,51.9269,51.6694,51.7896,891447.0
2020-09-08 15:00:00,60.32,60.41,60.17,60.4,411935.0,51.781,51.8583,51.6522,51.8497,411935.0
2020-09-08 15:30:00,60.4,60.45,60.18,60.22,1016270.0,51.8497,51.8926,51.6608,51.6951,1016270.0
2020-09-09 09:30:00,61.1,61.29,61.02,61.28,954518.0,52.4506,52.6137,52.3819,52.6051,954518.0
2020-09-09 10:00:00,61.29,61.37,61.15,61.27,797752.0,52.6137,52.6824,52.4935,52.5965,797752.0
2020-09-09 10:30:00,61.28,61.34,61.19,61.22,465310.0,52.6051,52.6566,52.5278,52.5536,465310.0
2020-09-09 11:00:00,61.24,61.35,61.2,61.33,448604.0,52.5708,52.6652,52.5364,52.648,448604.0
2020-09-09 11:30:00,61.34,61.35,61.21,61.23,474442.0,52.6566,52.6652,52.545,52.5622,474442.0
2020-09-09 12:00:00,61.23,61.3,61.21,61.24,354806.0,52.5622,52.6223,52.545,52.5708,354806.0
2020-09-09 12:30:00,61.24,61.35,61.2,61.34,788660.0,52.5708,52.6652,52.5364,52.6566,788660.0
2020-09-09 13:00:00,61.34,61.46,61.33,61.37,210967.0,52.6566,52.7596,52.648,52.6824,210967.0
2020-09-09 13:30:00,61.36,61.39,61.31,61.33,231848.0,52.6738,52.6995,52.6308,52.648,231848.0
2020-09-09 14:00:00,61.33,61.36,61.29,61.32,256011.0,52.648,52.6738,52.6137,52.6394,256011.0
2020-09-09 14:30:00,61.34,61.43,61.34,61.4,250126.0,52.6566,52.7339,52.6566,52.7081,250126.0
2020-09-09 15:00:00,61.41,61.49,61.4,61.48,282420.0,52.7167,52.7854,52.7081,52.7768,282420.0
2020-09-09 15:30:00,61.48,61.51,61.26,61.28,596875.0,52.7768,52.8025,52.5879,52.6051,596875.0
2020-09-10 09:30:00,61.6,61.7,61.5,61.54,478163.0,52.8798,52.9656,52.7939,52.8283,478163.0
2020-09-10 10:00:00,61.54,61.62,61.33,61.34,592501.0,52.8283,52.897,52.648,52.6566,592501.0
2020-09-10 10:30:00,61.34,61.46,61.06,61.09,760831.0,52.6566,52.7596,52.4162,52.442,760831.0
2020-09-10 11:00:00,61.1,61.33,61.04,61.31,601505.0,52.4506,52.648,52.3991,52.6308,601505.0
2020-09-10 11:30:00,61.32,61.35,61.17,61.2,298882.0,52.6394,52.6652,52.5107,52.5364,298882.0
2020-09-10 12:00:00,61.2,61.26,61.05,61.1,456570.0,52.5364,52.5879,52.4077,52.4506,456570.0
2020-09-10 12:30:00,61.1,61.12,60.9,61.03,461773.0,52.4506,52.4677,52.2789,52.3905,461773.0
2020-09-10 13:00:00,61.03,61.16,61.01,61.07,191230.0,52.3905,52.5021,52.3733,52.4248,191230.0
2020-09-10 13:30:00,61.08,61.13,60.94,60.97,371408.0,52.4334,52.4763,52.3132,52.339,371408.0
2020-09-10 14:00:00,60.97,61.03,60.63,60.63,606001.0,52.339,52.3905,52.0471,52.0471,606001.0
2020-09-10 14:30:00,60.63,60.9,60.62,60.88,912682.0,52.0471,52.2789,52.0385,52.2617,912682.0
2020-09-10 15:00:00,60.87,60.87,60.58,60.71,1025685.0,52.2531,52.2531,52.0042,52.1158,1025685.0
2020-09-10 15:30:00,60.71,60.81,60.57,60.58,3712510.0,52.1158,52.2016,51.9956,52.0042,3712510.0
2020-09-11 09:30:00,61.32,61.36,61.13,61.16,894943.0,52.6394,52.6738,52.4763,52.5021,894943.0
2020-09-11 10:00:00,61.16,61.37,61.08,61.34,781162.0,52.5021,52.6824,52.4334,52.6566,781162.0
2020-09-11 10:30:00,61.36,61.38,61.22,61.26,437161.0,52.6738,52.6909,52.5536,52.5879,437161.0
2020-09-11 11:00:00,61.28,61.48,61.26,61.36,667917.0,52.6051,52.7768,52.5879,52.6738,667917.0
2020-09-11 11:30:00,61.36,61.36,61.22,61.25,457518.0,52.6738,52.6738,52.5536,52.5793,457518.0
2020-09-11 12:00:00,61.25,61.36,61.2,61.3,433060.0,52.5793,52.6738,52.5364,52.6223,433060.0
2020-09-11 12:30:00,61.3,61.31,61.12,61.13,645155.0,52.6223,52.6308,52.4677,52.4763,645155.0
2020-09-11 13:00:00,61.13,61.16,60.97,60.98,514906.0,52.4763,52.5021,52.339,52.3476,514906.0
2020-09-11 13:30:00,60.99,61.1,60.93,61.01,388127.0,52.3561,52.4506,52.3046,52.3733,388127.0
2020-09-11 14:00:00,61.02,61.17,60.97,61.08,257778.0,52.3819,52.5107,52.339,52.4334,257778.0
2020-09-11 14:30:00,61.09,61.25,61.08,61.19,476142.0,52.442,52.5793,52.4334,52.5278,476142.0
2020-09-11 15:00:00,61.18,61.31,61.04,61.3,537650.0,52.5192,52.6308,52.3991,52.6223,537650.0
2020-09-11 15:30:00,61.29,61.36,61.19,61.19,1089901.0,52.6137,52.6738,52.5278,52.5278,1089901.0
2020-09-14 09:30:00,61.77,61.8,61.6,61.75,529273.0,53.0257,53.0515,52.8798,53.0086,529273.0
2020-09-14 10:00:00,61.77,61.82,61.73,61.79,288279.0,53.0257,53.0686,52.9914,53.0429,288279.0
2020-09-14 10:30:00,61.78,61.78,61.64,61.66,247366.0,53.0343,53.0343,52.9141,52.9313,247366.0
2020-09-14 11:00:00,61.67,61.76,61.63,61.76,429780.0,52.9399,53.0171,52.9055,53.0171,429780.0
2020-09-14 11:30:00,61.76,61.8,61.67,61.68,184650.0,53.0171,53.0515,52.9399,52.9485,184650.0
2020-09-14 12:00:00,61.67,61.7,61.63,61.66,127206.0,52.9399,52.9656,52.9055,52.9313,127206.0
2020-09-14 12:30:00,61.66,61.67,61.6,61.65,139268.0,52.9313,52.9399,52.8798,52.9227,139268.0
2020-09-14 13:00:00,61.65,61.68,61.52,61.56,231922.0,52.9227,52.9485,52.8111,52.8455,231922.0
2020-09-14 13:30:00,61.56,61.59,61.5,61.59,217250.0,52.8455,52.8712,52.7939,52.8712,217250.0
2020-09-14 14:00:00,61.58,61.64,61.55,61.61,207581.0,52.8626,52.9141,52.8369,52.8884,207581.0
2020-09-14 14:30:00,61.61,61.65,61.53,61.6,252095.0,52.8884,52.9227,52.8197,52.8798,252095.0
2020-09-14 15:00:00,61.6,61.63,61.52,61.6,340120.0,52.8798,52.9055,52.8111,52.8798,340120.0
2020-09-14 15:30:00,61.61,61.69,61.54,61.54,562106.0,52.8884,52.9571,52.8283,52.8283,562106.0
2020-09-15 09:30:00,62.2,62.2,62.02,62.07,256366.0,53.3949,53.3949,53.2403,53.2833,256366.0
2020-09-15 10:00:00,62.08,62.1,61.95,62.03,255873.0,53.2918,53.309,53.1802,53.2489,255873.0
2020-09-15 10:30:00,62.04,62.06,61.92,62.05,348818.0,53.2575,53.2747,53.1545,53.2661,348818.0
2020-09-15 11:00:00,62.03,62.07,61.98,62.02,243133.0,53.2489,53.2833,53.206,53.2403,243133.0
2020-09-15 11:30:00,62.02,62.05,61.95,61.97,275732.0,53.2403,53.2661,53.1802,53.1974,275732.0
2020-09-15 12:00:00,61.97,62.03,61.97,62.01,182103.0,53.1974,53.2489,53.1974,53.2318,182103.0
2020-09-15 12:30:00,62.01,62.05,62.0,62.03,239785.0,53.2318,53.2661,53.2232,53.2489,239785.0
2020-09-15 13:00:00,62.04,62.06,62.0,62.01,275054.0,53.2575,53.2747,53.2232,53.2318,275054.0
2020-09-15 13:30:00,62.0,62.03,61.97,61.98,167078.0,53.2232,53.2489,53.1974,53.206,167078.0
2020-09-15 14:00:00,61.98,61.99,61.9,61.93,479996.0,53.206,53.2146,53.1373,53.1631,479996.0
2020-09-15 14:30:00,61.91,61.99,61.89,61.99,1013956.0,53.1459,53.2146,53.1287,53.2146,1013956.0
2020-09-15 15:00:00,62.0,62.0,61.86,61.92,296084.0,53.2232,53.2232,53.103,53.1545,296084.0
2020-09-15 15:30:00,61.91,61.97,61.82,61.95,717848.0,53.1459,53.1974,53.0686,53.1802,717848.0
2020-09-16 09:30:00,62.18,62.2,62.05,62.14,638818.0,53.3777,53.3949,53.2661,53.3433,638818.0
2020-09-16 10:00:00,62.14,62.21,62.04,62.07,360089.0,53.3433,53.4034,53.2575,53.2833,360089.0
2020-09-16 10:30:00,62.07,62.17,62.05,62.15,336502.0,53.2833,53.3691,53.2661,53.3519,336502.0
2020-09-16 11:00:00,62.14,62.32,62.14,62.31,272085.0,53.3433,53.4979,53.3433,53.4893,272085.0
2020-09-16 11:30:00,62.31,62.37,62.26,62.26,325432.0,53.4893,53.5408,53.4464,53.4464,325432.0
2020-09-16 12:00:00,62.26,62.29,62.22,62.25,164457.0,53.4464,53.4721,53.412,53.4378,164457.0
2020-09-16 12:30:00,62.24,62.25,62.17,62.18,150505.0,53.4292,53.4378,53.3691,53.3777,150505.0
2020-09-16 13:00:00,62.19,62.22,62.11,62.12,246146.0,53.3863,53.412,53.3176,53.3262,246146.0
2020-09-16 13:30:00,62.13,62.23,62.08,62.21,314170.0,53.3348,53.4206,53.2918,53.4034,314170.0
2020-09-16 14:00:00,62.23,62.39,62.12,62.3,568114.0,53.4206,53.558,53.3262,53.4807,568114.0
2020-09-16 14:30:00,62.31,62.42,62.1,62.16,330812.0,53.4893,53.5837,53.309,53.3605,330812.0
2020-09-16 15:00:00,62.17,62.25,61.95,61.98,627670.0,53.3691,53.4378,53.1802,53.206,627670.0
2020-09-16 15:30:00,61.98,62.11,61.89,61.98,897979.0,53.206,53.3176,53.1287,53.206,897979.0
2020-09-17 09:30:00,61.61,61.83,61.6,61.8,444690.0,52.8884,53.0772,52.8798,53.0515,444690.0
2020-09-17 10:00:00,61.81,61.97,61.78,61.86,245089.0,53.0601,53.1974,53.0343,53.103,245089.0
2020-09-17 10:30:00,61.87,62.04,61.84,61.92,994544.0,53.1116,53.2575,53.0858,53.1545,994544.0
2020-09-17 11:00:00,61.93,62.08,61.93,62.01,250038.0,53.1631,53.2918,53.1631,53.2318,250038.0
2020-09-17 11:30:00,62.01,62.02,61.85,61.86,453751.0,53.2318,53.2403,53.0944,53.103,453751.0
2020-09-17 12:00:00,61.86,61.91,61.72,61.8,1203768.0,53.103,53.1459,52.9828,53.0515,1203768.0
2020-09-17 12:30:00,61.8,61.92,61.78,61.89,777579.0,53.0515,53.1545,53.0343,53.1287,777579.0
2020-09-17 13:00:00,61.88,61.92,61.86,61.91,264023.0,53.1202,53.1545,53.103,53.1459,264023.0
2020-09-17 13:30:00,61.9,62.0,61.89,61.96,266083.0,53.1373,53.2232,53.1287,53.1888,266083.0
2020-09-17 14:00:00,61.97,62.08,61.96,61.98,280472.0,53.1974,53.2918,53.1888,53.206,280472.0
2020-09-17 14:30:00,61.97,62.03,61.91,62.01,186902.0,53.1974,53.2489,53.1459,53.2318,186902.0
2020-09-17 15:00:00,62.0,62.05,61.9,62.0,311724.0,53.2232,53.2661,53.1373,53.2232,311724.0
2020-09-17 15:30:00,62.0,62.13,61.98,62.11,975010.0,53.2232,53.3348,53.206,53.3176,975010.0
2020-09-18 09:30:00,61.96,61.98,61.77,61.88,447481.0,53.1888,53.206,53.0257,53.1202,447481.0
2020-09-18 10:00:00,61.87,61.98,61.85,61.96,433640.0,53.1116,53.206,53.0944,53.1888,433640.0
2020-09-18 10:30:00,61.96,61.97,61.85,61.88,371807.0,53.1888,53.1974,53.0944,53.1202,371807.0
2020-09-18 11:00:00,61.88,61.98,61.85,61.92,415325.0,53.1202,53.206,53.0944,53.1545,415325.0
2020-09-18 11:30:00,61.93,61.95,61.79,61.9,437362.0,53.1631,53.1802,53.0429,53.1373,437362.0
2020-09-18 12:00:00,61.89,61.93,61.79,61.85,241279.0,53.1287,53.1631,53.0429,53.0944,241279.0
2020-09-18 12:30:00,61.85,61.85,61.72,61.75,288266.0,53.0944,53.0944,52.9828,53.0086,288266.0
2020-09-18 13:00:00,61.76,61.77,61.52,61.52,257701.0,53.0171,53.0257,52.8111,52.8111,257701.0
2020-09-18 13:30:00,61.52,61.67,61.42,61.66,415969.0,52.8111,52.9399,52.7253,52.9313,415969.0
2020-09-18 14:00:00,61.66,61.75,61.61,61.73,513297.0,52.9313,53.0086,52.8884,52.9914,513297.0
2020-09-18 14:30:00,61.72,61.75,61.68,61.74,345009.0,52.9828,53.0086,52.9485,53.0,345009.0
2020-09-18 15:00:00,61.76,61.78,61.69,61.75,520092.0,53.0171,53.0343,52.9571,53.0086,520092.0
2020-09-18 15:30:00,61.75,61.77,61.63,61.64,714589.0,53.0086,53.0257,52.9055,52.9141,714589.0
2020-09-21 09:30:00,60.02,60.11,59.75,59.95,808474.0,51.5235,51.6007,51.2917,51.4634,808474.0
2020-09-21 10:00:00,59.93,60.0,59.54,59.6,910155.0,51.4462,51.5063,51.1114,51.1629,910155.0
2020-09-21 10:30:00,59.61,59.63,59.42,59.6,866926.0,51.1715,51.1887,51.0084,51.1629,866926.0
2020-09-21 11:00:00,59.59,59.73,59.44,59.53,807020.0,51.1543,51.2745,51.0256,51.1028,807020.0
2020-09-21 11:30:00,59.53,59.75,59.48,59.71,635173.0,51.1028,51.2917,51.0599,51.2573,635173.0
2020-09-21 12:00:00,59.71,59.85,59.7,59.83,637867.0,51.2573,51.3775,51.2488,51.3604,637867.0
2020-09-21 12:30:00,59.82,59.86,59.67,59.69,567055.0,51.3518,51.3861,51.223,51.2402,567055.0
2020-09-21 13:00:00,59.7,59.86,59.62,59.86,501258.0,51.2488,51.3861,51.1801,51.3861,501258.0
2020-09-21 13:30:00,59.86,59.93,59.84,59.89,604569.0,51.3861,51.4462,51.3689,51.4119,604569.0
2020-09-21 14:00:00,59.88,59.9,59.75,59.85,699173.0,51.4033,51.4204,51.2917,51.3775,699173.0
2020-09-21 14:30:00,59.84,59.92,59.76,59.89,340917.0,51.3689,51.4376,51.3003,51.4119,340917.0
2020-09-21 15:00:00,59.88,60.15,59.87,60.1,1072304.0,51.4033,51.6351,51.3947,51.5921,1072304.0
2020-09-21 15:30:00,60.1,60.13,59.99,60.1,1535712.0,51.5921,51.6179,51.4977,51.5921,1535712.0
2020-09-22 09:30:00,60.09,60.14,59.79,59.82,861359.0,51.5836,51.6265,51.326,51.3518,861359.0
2020-09-22 10:00:00,59.81,60.01,59.81,60.01,650583.0,51.3432,51.5149,51.3432,51.5149,650583.0
2020-09-22 10:30:00,60.01,60.05,59.63,59.63,343692.0,51.5149,51.5492,51.1887,51.1887,343692.0
2020-09-22 11:00:00,59.64,59.79,59.56,59.76,409196.0,51.1973,51.326,51.1286,51.3003,409196.0
2020-09-22 11:30:00,59.76,59.77,59.51,59.68,673686.0,51.3003,51.3089,51.0857,51.2316,673686.0
2020-09-22 12:00:00,59.69,59.76,59.66,59.71,338726.0,51.2402,51.3003,51.2144,51.2573,338726.0
2020-09-22 12:30:00,59.7,59.73,59.51,59.55,249463.0,51.2488,51.2745,51.0857,51.12,249463.0
2020-09-22 13:00:00,59.55,59.78,59.54,59.78,245852.0,51.12,51.3174,51.1114,51.3174,245852.0
2020-09-22 13:30:00,59.76,59.83,59.74,59.8,537990.0,51.3003,51.3604,51.2831,51.3346,537990.0
2020-09-22 14:00:00,59.81,59.93,59.81,59.9,328539.0,51.3432,51.4462,51.3432,51.4204,328539.0
2020-09-22 14:30:00,59.9,59.92,59.83,59.84,407352.0,51.4204,51.4376,51.3604,51.3689,407352.0
2020-09-22 15:00:00,59.84,59.93,59.81,59.93,803495.0,51.3689,51.4462,51.3432,51.4462,803495.0
2020-09-22 15:30:00,59.93,60.1,59.87,60.05,1521071.0,51.4462,51.5921,51.3947,51.5492,1521071.0
2020-09-23 09:30:00,60.37,60.43,60.22,60.25,734651.0,51.8239,51.8754,51.6951,51.7209,734651.0
2020-09-23 10:00:00,60.25,60.28,60.03,60.14,294918.0,51.7209,51.7467,51.532,51.6265,294918.0
2020-09-23 10:30:00,60.14,60.22,59.99,60.15,376003.0,51.6265,51.6951,51.4977,51.6351,376003.0
2020-09-23 11:00:00,60.14,60.25,60.02,60.05,430056.0,51.6265,51.7209,51.5235,51.5492,430056.0
2020-09-23 11:30:00,60.04,60.06,59.89,59.91,287719.0,51.5406,51.5578,51.4119,51.429,287719.0
2020-09-23 12:00:00,59.9,60.03,59.88,60.01,1128867.0,51.4204,51.532,51.4033,51.5149,1128867.0
2020-09-23 12:30:00,60.0,60.12,59.99,60.09,174050.0,51.5063,51.6093,51.4977,51.5836,174050.0
2020-09-23 13:00:00,60.1,60.1,59.97,59.97,226858.0,51.5921,51.5921,51.4805,51.4805,226858.0
2020-09-23 13:30:00,59.98,60.0,59.89,59.93,380241.0,51.4891,51.5063,51.4119,51.4462,380241.0
2020-09-23 14:00:00,59.93,59.93,59.7,59.75,830161.0,51.4462,51.4462,51.2488,51.2917,830161.0
2020-09-23 14:30:00,59.75,59.8,59.57,59.59,615024.0,51.2917,51.3346,51.1372,51.1543,615024.0
2020-09-23 15:00:00,59.59,59.65,59.47,59.59,814646.0,51.1543,51.2058,51.0513,51.1543,814646.0
2020-09-23 15:30:00,59.59,59.63,59.46,59.54,1749777.0,51.1543,51.1887,51.0427,51.1114,1749777.0
2020-09-24 09:30:00,59.39,59.43,59.09,59.37,1232598.0,50.9826,51.017,50.7251,50.9655,1232598.0
2020-09-24 10:00:00,59.37,59.55,59.24,59.27,706548.0,50.9655,51.12,50.8539,50.8796,706548.0
2020-09-24 10:30:00,59.28,59.28,59.07,59.23,557782.0,50.8882,50.8882,50.7079,50.8453,557782.0
2020-09-24 11:00:00,59.22,59.38,59.1,59.31,848654.0,50.8367,50.9741,50.7337,50.914,848654.0
2020-09-24 11:30:00,59.31,59.52,59.27,59.5,515089.0,50.914,51.0942,50.8796,51.0771,515089.0
2020-09-24 12:00:00,59.5,59.58,59.48,59.53,385069.0,51.0771,51.1457,51.0599,51.1028,385069.0
2020-09-24 12:30:00,59.52,59.58,59.4,59.56,395554.0,51.0942,51.1457,50.9912,51.1286,395554.0
2020-09-24 13:00:00,59.57,59.78,59.56,59.76,358208.0,51.1372,51.3174,51.1286,51.3003,358208.0
2020-09-24 13:30:00,59.76,59.84,59.71,59.75,395454.0,51.3003,51.3689,51.2573,51.2917,395454.0
2020-09-24 14:00:00,59.75,59.78,59.56,59.59,404191.0,51.2917,51.3174,51.1286,51.1543,404191.0
2020-09-24 14:30:00,59.59,59.7,59.39,59.39,552407.0,51.1543,51.2488,50.9826,50.9826,552407.0
2020-09-24 15:00:00,59.4,59.5,59.26,59.32,766855.0,50.9912,51.0771,50.871,50.9226,766855.0
2020-09-24 15:30:00,59.32,59.58,59.29,59.45,1045450.0,50.9226,51.1457,50.8968,51.0341,1045450.0
2020-09-25 09:30:00,59.03,59.16,58.93,59.08,668853.0,50.6736,50.7852,50.5878,50.7165,668853.0
2020-09-25 10:00:00,59.1,59.17,58.82,59.15,1168646.0,50.7337,50.7938,50.4933,50.7766,1168646.0
2020-09-25 10:30:00,59.16,59.23,59.05,59.15,594868.0,50.7852,50.8453,50.6908,50.7766,594868.0
2020-09-25 11:00:00,59.16,59.23,59.04,59.15,643820.0,50.7852,50.8453,50.6822,50.7766,643820.0
2020-09-25 11:30:00,59.15,59.25,59.1,59.1,623689.0,50.7766,50.8625,50.7337,50.7337,623689.0
2020-09-25 12:00:00,59.11,59.26,59.11,59.2,386376.0,50.7423,50.871,50.7423,50.8195,386376.0
2020-09-25 12:30:00,59.2,59.29,59.15,59.28,192766.0,50.8195,50.8968,50.7766,50.8882,192766.0
2020-09-25 13:00:00,59.28,59.35,59.25,59.33,404377.0,50.8882,50.9483,50.8625,50.9311,404377.0
2020-09-25 13:30:00,59.33,59.44,59.33,59.41,435423.0,50.9311,51.0256,50.9311,50.9998,435423.0
2020-09-25 14:00:00,59.41,59.51,59.41,59.5,195466.0,50.9998,51.0857,50.9998,51.0771,195466.0
2020-09-25 14:30:00,59.5,59.54,59.44,59.53,299783.0,51.0771,51.1114,51.0256,51.1028,299783.0
2020-09-25 15:00:00,59.53,59.71,59.52,59.68,529511.0,51.1028,51.2573,51.0942,51.2316,529511.0
2020-09-25 15:30:00,59.68,59.72,59.57,59.7,657828.0,51.2316,51.2659,51.1372,51.2488,657828.0
2020-09-28 09:30:00,60.48,60.6,60.39,60.47,448240.0,51.9183,52.0214,51.8411,51.9098,448240.0
2020-09-28 10:00:00,60.48,60.63,60.43,60.57,736709.0,51.9183,52.0471,51.8754,51.9956,736709.0
2020-09-28 10:30:00,60.57,60.62,60.4,60.43,633521.0,51.9956,52.0385,51.8497,51.8754,633521.0
2020-09-28 11:00:00,60.45,60.61,60.42,60.59,539933.0,51.8926,52.0299,51.8668,52.0128,539933.0
2020-09-28 11:30:00,60.59,60.62,60.51,60.54,332318.0,52.0128,52.0385,51.9441,51.9698,332318.0
2020-09-28 12:00:00,60.55,60.55,60.44,60.46,297781.0,51.9784,51.9784,51.884,51.9012,297781.0
2020-09-28 12:30:00,60.47,60.57,60.43,60.55,628420.0,51.9098,51.9956,51.8754,51.9784,628420.0
2020-09-28 13:00:00,60.56,60.57,60.5,60.54,275505.0,51.987,51.9956,51.9355,51.9698,275505.0
2020-09-28 13:30:00,60.54,60.62,60.54,60.59,210810.0,51.9698,52.0385,51.9698,52.0128,210810.0
2020-09-28 14:00:00,60.6,60.63,60.55,60.57,755872.0,52.0214,52.0471,51.9784,51.9956,755872.0
2020-09-28 14:30:00,60.56,60.62,60.56,60.58,557810.0,51.987,52.0385,51.987,52.0042,557810.0
2020-09-28 15:00:00,60.58,60.59,60.5,60.59,1492253.0,52.0042,52.0128,51.9355,52.0128,1492253.0
2020-09-28 15:30:00,60.58,60.64,60.49,60.64,1615000.0,52.0042,52.0557,51.9269,52.0557,1615000.0
2020-09-29 09:30:00,60.62,60.73,60.6,60.64,503730.0,52.0385,52.133,52.0214,52.0557,503730.0
2020-09-29 10:00:00,60.65,60.8,60.61,60.78,330850.0,52.0643,52.193,52.0299,52.1759,330850.0
2020-09-29 10:30:00,60.77,60.77,60.47,60.52,564300.0,52.1673,52.1673,51.9098,51.9527,564300.0
2020-09-29 11:00:00,60.52,60.66,60.47,60.59,339373.0,51.9527,52.0729,51.9098,52.0128,339373.0
2020-09-29 11:30:00,60.6,60.65,60.37,60.43,310365.0,52.0214,52.0643,51.8239,51.8754,310365.0
2020-09-29 12:00:00,60.43,60.48,60.33,60.47,226129.0,51.8754,51.9183,51.7896,51.9098,226129.0
2020-09-29 12:30:00,60.47,60.58,60.45,60.55,151231.0,51.9098,52.0042,51.8926,51.9784,151231.0
2020-09-29 13:00:00,60.56,60.56,60.43,60.53,330206.0,51.987,51.987,51.8754,51.9613,330206.0
2020-09-29 13:30:00,60.53,60.63,60.52,60.6,398727.0,51.9613,52.0471,51.9527,52.0214,398727.0
2020-09-29 14:00:00,60.6,60.66,60.57,60.65,939155.0,52.0214,52.0729,51.9956,52.0643,939155.0
2020-09-29 14:30:00,60.66,60.67,60.58,60.59,585967.0,52.0729,52.0814,52.0042,52.0128,585967.0
2020-09-29 15:00:00,60.59,60.64,60.56,60.6,1159511.0,52.0128,52.0557,51.987,52.0214,1159511.0
2020-09-29 15:30:00,60.6,60.63,60.51,60.55,1551743.0,52.0214,52.0471,51.9441,51.9784,1551743.0
2020-09-30 09:30:00,60.34,60.48,60.29,60.46,505439.0,51.7982,51.9183,51.7552,51.9012,505439.0
2020-09-30 10:00:00,60.46,60.64,60.44,60.59,490034.0,51.9012,52.0557,51.884,52.0128,490034.0
2020-09-30 10:30:00,60.62,60.74,60.59,60.67,515557.0,52.0385,52.1415,52.0128,52.0814,515557.0
2020-09-30 11:00:00,60.65,60.72,60.52,60.55,1226966.0,52.0643,52.1244,51.9527,51.9784,1226966.0
2020-09-30 11:30:00,60.55,60.6,60.39,60.45,662707.0,51.9784,52.0214,51.8411,51.8926,662707.0
2020-09-30 12:00:00,60.46,60.56,60.44,60.54,298788.0,51.9012,51.987,51.884,51.9698,298788.0
2020-09-30 12:30:00,60.54,60.55,60.44,60.53,260010.0,51.9698,51.9784,51.884,51.9613,260010.0
2020-09-30 13:00:00,60.52,60.53,60.39,60.43,193299.0,51.9527,51.9613,51.8411,51.8754,193299.0
2020-09-30 13:30:00,60.43,60.53,60.41,60.52,344335.0,51.8754,51.9613,51.8583,51.9527,344335.0
2020-09-30 14:00:00,60.52,60.63,60.4,60.48,760330.0,51.9527,52.0471,51.8497,51.9183,760330.0
2020-09-30 14:30:00,60.48,60.48,60.27,60.39,650718.0,51.9183,51.9183,51.7381,51.8411,650718.0
2020-09-30 15:00:00,60.38,60.44,60.1,60.25,877194.0,51.8325,51.884,51.5921,51.7209,877194.0
2020-09-30 15:30:00,60.25,60.47,60.2,60.29,3372677.0,51.7209,51.9098,51.678,51.7552,3372677.0
2020-10-01 09:30:00,60.58,60.71,60.46,60.48,492031.0,52.0042,52.1158,51.9012,51.9183,492031.0
2020-10-01 10:00:00,60.47,60.57,60.32,60.44,911111.0,51.9098,51.9956,51.781,51.884,911111.0
2020-10-01 10:30:00,60.43,60.66,60.42,60.57,1118604.0,51.8754,52.0729,51.8668,51.9956,1118604.0
2020-10-01 11:00:00,60.6,60.65,60.51,60.61,1180384.0,52.0214,52.0643,51.9441,52.0299,1180384.0
2020-10-01 11:30:00,60.62,60.7,60.6,60.65,707028.0,52.0385,52.1072,52.0214,52.0643,707028.0
2020-10-01 12:00:00,60.66,60.66,60.46,60.62,1110461.0,52.0729,52.0729,51.9012,52.0385,1110461.0
2020-10-01 12:30:00,60.62,60.67,60.6,60.62,302338.0,52.0385,52.0814,52.0214,52.0385,302338.0
2020-10-01 13:00:00,60.62,60.69,60.59,60.62,188015.0,52.0385,52.0986,52.0128,52.0385,188015.0
2020-10-01 13:30:00,60.62,60.65,60.47,60.5,407084.0,52.0385,52.0643,51.9098,51.9355,407084.0
2020-10-01 14:00:00,60.5,60.59,60.38,60.55,580945.0,51.9355,52.0128,51.8325,51.9784,580945.0
2020-10-01 14:30:00,60.54,60.62,60.54,60.61,330001.0,51.9698,52.0385,51.9698,52.0299,330001.0
2020-10-01 15:00:00,60.62,60.65,60.5,60.51,447891.0,52.0385,52.0643,51.9355,51.9441,447891.0
2020-10-01 15:30:00,60.51,60.69,60.44,60.68,1387211.0,51.9441,52.0986,51.884,52.09,1387211.0
2020-10-02 09:30:00,59.91,60.33,59.89,60.25,1146373.0,51.429,51.7896,51.4119,51.7209,1146373.0
2020-10-02 10:00:00,60.26,60.43,60.25,60.31,1038064.0,51.7295,51.8754,51.7209,51.7724,1038064.0
2020-10-02 10:30:00,60.3,60.34,60.25,60.32,370386.0,51.7638,51.7982,51.7209,51.781,370386.0
2020-10-02 11:00:00,60.32,60.52,60.27,60.48,623746.0,51.781,51.9527,51.7381,51.9183,623746.0
2020-10-02 11:30:00,60.48,60.52,60.33,60.34,292948.0,51.9183,51.9527,51.7896,51.7982,292948.0
2020-10-02 12:00:00,60.34,60.7,60.28,60.64,690456.0,51.7982,52.1072,51.7467,52.0557,690456.0
2020-10-02 12:30:00,60.64,60.68,60.59,60.6,323626.0,52.0557,52.09,52.0128,52.0214,323626.0
2020-10-02 13:00:00,60.62,60.65,60.54,60.63,179269.0,52.0385,52.0643,51.9698,52.0471,179269.0
2020-10-02 13:30:00,60.63,60.65,60.47,60.51,441311.0,52.0471,52.0643,51.9098,51.9441,441311.0
2020-10-02 14:00:00,60.51,60.65,60.5,60.6,267730.0,51.9441,52.0643,51.9355,52.0214,267730.0
2020-10-02 14:30:00,60.6,60.65,60.55,60.6,361383.0,52.0214,52.0643,51.9784,52.0214,361383.0
2020-10-02 15:00:00,60.61,60.63,60.47,60.58,621163.0,52.0299,52.0471,51.9098,52.0042,621163.0
2020-10-02 15:30:00,60.58,60.64,60.51,60.57,957527.0,52.0042,52.0557,51.9441,51.9956,957527.0
2020-10-05 09:30:00,61.04,61.23,61.02,61.15,523018.0,52.3991,52.5622,52.3819,52.4935,523018.0
2020-10-05 10:00:00,61.15,61.31,61.12,61.25,204473.0,52.4935,52.6308,52.4677,52.5793,204473.0
2020-10-05 10:30:00,61.26,61.36,61.23,61.33,222656.0,52.5879,52.6738,52.5622,52.648,222656.0
2020-10-05 11:00:00,61.33,61.36,61.28,61.32,218819.0,52.648,52.6738,52.6051,52.6394,218819.0
2020-10-05 11:30:00,61.33,61.33,61.22,61.25,694978.0,52.648,52.648,52.5536,52.5793,694978.0
2020-10-05 12:00:00,61.25,61.26,61.21,61.25,177673.0,52.5793,52.5879,52.545,52.5793,177673.0
2020-10-05 12:30:00,61.23,61.27,61.23,61.25,129651.0,52.5622,52.5965,52.5622,52.5793,129651.0
2020-10-05 13:00:00,61.26,61.26,61.21,61.24,192426.0,52.5879,52.5879,52.545,52.5708,192426.0
2020-10-05 13:30:00,61.24,61.25,61.17,61.2,263183.0,52.5708,52.5793,52.5107,52.5364,263183.0
2020-10-05 14:00:00,61.2,61.23,61.15,61.2,263799.0,52.5364,52.5622,52.4935,52.5364,263799.0
2020-10-05 14:30:00,61.2,61.29,61.2,61.29,258714.0,52.5364,52.6137,52.5364,52.6137,258714.0
2020-10-05 15:00:00,61.29,61.42,61.27,61.42,267832.0,52.6137,52.7253,52.5965,52.7253,267832.0
2020-10-05 15:30:00,61.42,61.5,61.39,61.48,603887.0,52.7253,52.7939,52.6995,52.7768,603887.0
2020-10-06 09:30:00,61.52,61.59,61.38,61.41,482783.0,52.8111,52.8712,52.6909,52.7167,482783.0
2020-10-06 10:00:00,61.41,61.54,61.4,61.51,477614.0,52.7167,52.8283,52.7081,52.8025,477614.0
2020-10-06 10:30:00,61.52,61.53,61.36,61.43,422727.0,52.8111,52.8197,52.6738,52.7339,422727.0
2020-10-06 11:00:00,61.42,61.47,61.36,61.4,334623.0,52.7253,52.7682,52.6738,52.7081,334623.0
2020-10-06 11:30:00,61.4,61.43,61.29,61.31,395730.0,52.7081,52.7339,52.6137,52.6308,395730.0
2020-10-06 12:00:00,61.31,61.37,61.31,61.34,99191.0,52.6308,52.6824,52.6308,52.6566,99191.0
2020-10-06 12:30:00,61.34,61.48,61.31,61.46,117546.0,52.6566,52.7768,52.6308,52.7596,117546.0
2020-10-06 13:00:00,61.46,61.51,61.42,61.45,206569.0,52.7596,52.8025,52.7253,52.751,206569.0
2020-10-06 13:30:00,61.45,61.47,61.41,61.45,308582.0,52.751,52.7682,52.7167,52.751,308582.0
2020-10-06 14:00:00,61.45,61.55,61.44,61.53,199278.0,52.751,52.8369,52.7424,52.8197,199278.0
2020-10-06 14:30:00,61.55,61.61,60.84,61.05,1307538.0,52.8369,52.8884,52.2274,52.4077,1307538.0
2020-10-06 15:00:00,61.05,61.05,60.73,60.99,701769.0,52.4077,52.4077,52.133,52.3561,701769.0
2020-10-06 15:30:00,60.99,61.11,60.8,60.88,780195.0,52.3561,52.4592,52.193,52.2617,780195.0
2020-10-07 09:30:00,61.31,61.41,61.2,61.22,1891394.0,52.6308,52.7167,52.5364,52.5536,1891394.0
2020-10-07 10:00:00,61.22,61.26,61.12,61.21,1315960.0,52.5536,52.5879,52.4677,52.545,1315960.0
2020-10-07 10:30:00,61.21,61.27,61.17,61.25,574928.0,52.545,52.5965,52.5107,52.5793,574928.0
2020-10-07 11:00:00,61.25,61.34,61.24,61.3,733576.0,52.5793,52.6566,52.5708,52.6223,733576.0
2020-10-07 11:30:00,61.3,61.35,61.27,61.27,875417.0,52.6223,52.6652,52.5965,52.5965,875417.0
2020-10-07 12:00:00,61.27,61.31,61.17,61.21,487945.0,52.5965,52.6308,52.5107,52.545,487945.0
2020-10-07 12:30:00,61.2,61.29,61.2,61.28,330019.0,52.5364,52.6137,52.5364,52.6051,330019.0
2020-10-07 13:00:00,61.28,61.3,61.24,61.25,389003.0,52.6051,52.6223,52.5708,52.5793,389003.0
2020-10-07 13:30:00,61.26,61.36,61.25,61.29,697319.0,52.5879,52.6738,52.5793,52.6137,697319.0
2020-10-07 14:00:00,61.29,61.39,61.25,61.35,5268683.0,52.6137,52.6995,52.5793,52.6652,5268683.0
2020-10-07 14:30:00,61.35,61.39,61.3,61.38,383732.0,52.6652,52.6995,52.6223,52.6909,383732.0
2020-10-07 15:00:00,61.38,61.43,61.36,61.4,556502.0,52.6909,52.7339,52.6738,52.7081,556502.0
2020-10-07 15:30:00,61.4,61.43,61.33,61.34,1461564.0,52.7081,52.7339,52.648,52.6566,1461564.0
2020-10-08 09:30:00,61.66,61.71,61.59,61.71,480504.0,52.9313,52.9742,52.8712,52.9742,480504.0
2020-10-08 10:00:00,61.71,61.73,61.61,61.64,871910.0,52.9742,52.9914,52.8884,52.9141,871910.0
2020-10-08 10:30:00,61.64,61.76,61.63,61.69,246110.0,52.9141,53.0171,52.9055,52.9571,246110.0
2020-10-08 11:00:00,61.7,61.75,61.63,61.68,463562.0,52.9656,53.0086,52.9055,52.9485,463562.0
2020-10-08 11:30:00,61.68,61.68,61.56,61.64,558594.0,52.9485,52.9485,52.8455,52.9141,558594.0
2020-10-08 12:00:00,61.64,61.73,61.63,61.72,157420.0,52.9141,52.9914,52.9055,52.9828,157420.0
2020-10-08 12:30:00,61.71,61.75,61.71,61.74,626361.0,52.9742,53.0086,52.9742,53.0,626361.0
2020-10-08 13:00:00,61.73,61.74,61.68,61.7,221161.0,52.9914,53.0,52.9485,52.9656,221161.0
2020-10-08 13:30:00,61.69,61.74,61.69,61.72,241881.0,52.9571,53.0,52.9571,52.9828,241881.0
2020-10-08 14:00:00,61.71,61.77,61.7,61.75,276923.0,52.9742,53.0257,52.9656,53.0086,276923.0
2020-10-08 14:30:00,61.75,61.76,61.73,61.76,298470.0,53.0086,53.0171,52.9914,53.0171,298470.0
2020-10-08 15:00:00,61.76,61.76,61.7,61.73,372618.0,53.0171,53.0171,52.9656,52.9914,372618.0
2020-10-08 15:30:00,61.73,61.78,61.7,61.77,701155.0,52.9914,53.0343,52.9656,53.0257,701155.0
2020-10-09 09:30:00,62.06,62.11,61.96,62.02,281359.0,53.2747,53.3176,53.1888,53.2403,281359.0
2020-10-09 10:00:00,62.03,62.07,61.97,61.99,271475.0,53.2489,53.2833,53.1974,53.2146,271475.0
2020-10-09 10:30:00,61.99,62.11,61.99,62.07,181442.0,53.2146,53.3176,53.2146,53.2833,181442.0
2020-10-09 11:00:00,62.07,62.15,62.04,62.11,416831.0,53.2833,53.3519,53.2575,53.3176,416831.0
2020-10-09 11:30:00,62.11,62.25,62.1,62.22,857290.0,53.3176,53.4378,53.309,53.412,857290.0
2020-10-09 12:00:00,62.21,62.24,62.15,62.17,400586.0,53.4034,53.4292,53.3519,53.3691,400586.0
2020-10-09 12:30:00,62.17,62.21,62.14,62.17,944574.0,53.3691,53.4034,53.3433,53.3691,944574.0
2020-10-09 13:00:00,62.17,62.2,62.13,62.15,209593.0,53.3691,53.3949,53.3348,53.3519,209593.0
2020-10-09 13:30:00,62.15,62.19,62.14,62.19,125040.0,53.3519,53.3863,53.3433,53.3863,125040.0
2020-10-09 14:00:00,62.19,62.2,62.15,62.16,827527.0,53.3863,53.3949,53.3519,53.3605,827527.0
2020-10-09 14:30:00,62.16,62.18,62.09,62.13,1321326.0,53.3605,53.3777,53.3004,53.3348,1321326.0
2020-10-09 15:00:00,62.14,62.19,62.12,62.18,984617.0,53.3433,53.3863,53.3262,53.3777,984617.0
2020-10-09 15:30:00,62.18,62.19,62.13,62.18,1443059.0,53.3777,53.3863,53.3348,53.3777,1443059.0
2020-10-12 09:30:00,62.33,62.33,62.26,62.29,295704.0,53.5065,53.5065,53.4464,53.4721,295704.0
2020-10-12 10:00:00,62.29,62.37,62.27,62.37,447626.0,53.4721,53.5408,53.4549,53.5408,447626.0
2020-10-12 10:30:00,62.36,62.42,62.31,62.41,229675.0,53.5322,53.5837,53.4893,53.5751,229675.0
2020-10-12 11:00:00,62.42,62.49,62.41,62.46,339648.0,53.5837,53.6438,53.5751,53.618,339648.0
2020-10-12 11:30:00,62.44,62.46,62.37,62.39,241415.0,53.6009,53.618,53.5408,53.558,241415.0
2020-10-12 12:00:00,62.4,62.57,62.38,62.55,454685.0,53.5665,53.7125,53.5494,53.6953,454685.0
2020-10-12 12:30:00,62.55,62.61,62.54,62.55,253179.0,53.6953,53.7468,53.6867,53.6953,253179.0
2020-10-12 13:00:00,62.55,62.6,62.51,62.58,217213.0,53.6953,53.7382,53.661,53.7211,217213.0
2020-10-12 13:30:00,62.59,62.61,62.51,62.54,89312.0,53.7296,53.7468,53.661,53.6867,89312.0
2020-10-12 14:00:00,62.54,62.58,62.51,62.55,223842.0,53.6867,53.7211,53.661,53.6953,223842.0
2020-10-12 14:30:00,62.56,62.58,62.51,62.53,258861.0,53.7039,53.7211,53.661,53.6781,258861.0
2020-10-12 15:00:00,62.53,62.55,62.49,62.54,335205.0,53.6781,53.6953,53.6438,53.6867,335205.0
2020-10-12 15:30:00,62.54,62.54,62.45,62.52,818248.0,53.6867,53.6867,53.6095,53.6696,818248.0
2020-10-13 09:30:00,62.01,62.03,61.85,61.93,636405.0,53.2318,53.2489,53.0944,53.1631,636405.0
2020-10-13 10:00:00,61.93,61.94,61.76,61.92,356912.0,53.1631,53.1717,53.0171,53.1545,356912.0
2020-10-13 10:30:00,61.92,61.92,61.75,61.85,685949.0,53.1545,53.1545,53.0086,53.0944,685949.0
2020-10-13 11:00:00,61.86,61.89,61.81,61.86,222116.0,53.103,53.1287,53.0601,53.103,222116.0
2020-10-13 11:30:00,61.86,61.94,61.84,61.9,372445.0,53.103,53.1717,53.0858,53.1373,372445.0
2020-10-13 12:00:00,61.9,61.9,61.82,61.9,243287.0,53.1373,53.1373,53.0686,53.1373,243287.0
2020-10-13 12:30:00,61.89,61.91,61.82,61.89,175588.0,53.1287,53.1459,53.0686,53.1287,175588.0
2020-10-13 13:00:00,61.89,61.91,61.79,61.88,189438.0,53.1287,53.1459,53.0429,53.1202,189438.0
2020-10-13 13:30:00,61.87,61.88,61.76,61.77,160643.0,53.1116,53.1202,53.0171,53.0257,160643.0
2020-10-13 14:00:00,61.77,61.84,61.74,61.77,234667.0,53.0257,53.0858,53.0,53.0257,234667.0
2020-10-13 14:30:00,61.77,61.85,61.7,61.84,463951.0,53.0257,53.0944,52.9656,53.0858,463951.0
2020-10-13 15:00:00,61.83,61.96,61.82,61.94,246404.0,53.0772,53.1888,53.0686,53.1717,246404.0
2020-10-13 15:30:00,61.94,61.97,61.82,61.83,771084.0,53.1717,53.1974,53.0686,53.0772,771084.0
2020-10-14 09:30:00,62.03,62.15,62.0,62.13,742789.0,53.2489,53.3519,53.2232,53.3348,742789.0
2020-10-14 10:00:00,62.13,62.14,62.01,62.01,247379.0,53.3348,53.3433,53.2318,53.2318,247379.0
2020-10-14 10:30:00,62.01,62.13,61.97,62.04,246000.0,53.2318,53.3348,53.1974,53.2575,246000.0
2020-10-14 11:00:00,62.04,62.1,62.01,62.02,328723.0,53.2575,53.309,53.2318,53.2403,328723.0
2020-10-14 11:30:00,62.03,62.05,61.82,61.83,522129.0,53.2489,53.2661,53.0686,53.0772,522129.0
2020-10-14 12:00:00,61.82,61.89,61.68,61.76,518236.0,53.0686,53.1287,52.9485,53.0171,518236.0
2020-10-14 12:30:00,61.76,61.82,61.73,61.79,271523.0,53.0171,53.0686,52.9914,53.0429,271523.0
2020-10-14 13:00:00,61.79,61.85,61.78,61.79,162330.0,53.0429,53.0944,53.0343,53.0429,162330.0
2020-10-14 13:30:00,61.79,61.83,61.72,61.82,289765.0,53.0429,53.0772,52.9828,53.0686,289765.0
2020-10-14 14:00:00,61.82,61.86,61.77,61.79,459097.0,53.0686,53.103,53.0257,53.0429,459097.0
2020-10-14 14:30:00,61.79,61.8,61.68,61.78,199615.0,53.0429,53.0515,52.9485,53.0343,199615.0
2020-10-14 15:00:00,61.77,61.88,61.77,61.83,227929.0,53.0257,53.1202,53.0257,53.0772,227929.0
2020-10-14 15:30:00,61.82,61.88,61.72,61.73,484147.0,53.0686,53.1202,52.9828,52.9914,484147.0
2020-10-15 09:30:00,60.56,60.79,60.51,60.77,744530.0,51.987,52.1845,51.9441,52.1673,744530.0
2020-10-15 10:00:00,60.77,60.77,60.59,60.6,932044.0,52.1673,52.1673,52.0128,52.0214,932044.0
2020-10-15 10:30:00,60.59,60.65,60.51,60.64,590330.0,52.0128,52.0643,51.9441,52.0557,590330.0
2020-10-15 11:00:00,60.65,60.8,60.58,60.7,381627.0,52.0643,52.193,52.0042,52.1072,381627.0
2020-10-15 11:30:00,60.7,60.88,60.65,60.79,847555.0,52.1072,52.2617,52.0643,52.1845,847555.0
2020-10-15 12:00:00,60.79,60.86,60.78,60.78,347050.0,52.1845,52.2445,52.1759,52.1759,347050.0
2020-10-15 12:30:00,60.79,60.84,60.74,60.83,608615.0,52.1845,52.2274,52.1415,52.2188,608615.0
2020-10-15 13:00:00,60.83,60.93,60.82,60.9,667775.0,52.2188,52.3046,52.2102,52.2789,667775.0
2020-10-15 13:30:00,60.91,60.96,60.9,60.94,298833.0,52.2875,52.3304,52.2789,52.3132,298833.0
2020-10-15 14:00:00,60.94,60.99,60.94,60.98,289247.0,52.3132,52.3561,52.3132,52.3476,289247.0
2020-10-15 14:30:00,60.97,60.98,60.86,60.94,402102.0,52.339,52.3476,52.2445,52.3132,402102.0
2020-10-15 15:00:00,60.93,61.03,60.93,61.03,411570.0,52.3046,52.3905,52.3046,52.3905,411570.0
2020-10-15 15:30:00,61.03,61.05,60.95,60.99,953950.0,52.3905,52.4077,52.3218,52.3561,953950.0
2020-10-16 09:30:00,61.2,61.28,61.13,61.25,584770.0,52.5364,52.6051,52.4763,52.5793,584770.0
2020-10-16 10:00:00,61.25,61.48,61.25,61.48,1101447.0,52.5793,52.7768,52.5793,52.7768,1101447.0
2020-10-16 10:30:00,61.49,61.5,61.36,61.39,253847.0,52.7854,52.7939,52.6738,52.6995,253847.0
2020-10-16 11:00:00,61.38,61.4,61.29,61.33,574908.0,52.6909,52.7081,52.6137,52.648,574908.0
2020-10-16 11:30:00,61.33,61.4,61.29,61.37,376623.0,52.648,52.7081,52.6137,52.6824,376623.0
2020-10-16 12:00:00,61.36,61.37,61.28,61.35,563603.0,52.6738,52.6824,52.6051,52.6652,563603.0
2020-10-16 12:30:00,61.35,61.35,61.25,61.32,603400.0,52.6652,52.6652,52.5793,52.6394,603400.0
2020-10-16 13:00:00,61.33,61.37,61.31,61.35,108445.0,52.648,52.6824,52.6308,52.6652,108445.0
2020-10-16 13:30:00,61.35,61.37,61.32,61.34,217683.0,52.6652,52.6824,52.6394,52.6566,217683.0
2020-10-16 14:00:00,61.34,61.39,61.3,61.38,309154.0,52.6566,52.6995,52.6223,52.6909,309154.0
2020-10-16 14:30:00,61.39,61.4,61.35,61.39,404314.0,52.6995,52.7081,52.6652,52.6995,404314.0
2020-10-16 15:00:00,61.39,61.39,61.27,61.31,439636.0,52.6995,52.6995,52.5965,52.6308,439636.0
2020-10-16 15:30:00,61.31,61.32,61.25,61.26,1107139.0,52.6308,52.6394,52.5793,52.5879,1107139.0
2020-10-19 09:30:00,61.59,61.66,61.53,61.58,768301.0,52.8712,52.9313,52.8197,52.8626,768301.0
2020-10-19 10:00:00,61.59,61.64,61.41,61.64,519233.0,52.8712,52.9141,52.7167,52.9141,519233.0
2020-10-19 10:30:00,61.64,61.64,61.5,61.58,525615.0,52.9141,52.9141,52.7939,52.8626,525615.0
2020-10-19 11:00:00,61.56,61.65,61.46,61.52,817810.0,52.8455,52.9227,52.7596,52.8111,817810.0
2020-10-19 11:30:00,61.52,61.56,61.47,61.51,344702.0,52.8111,52.8455,52.7682,52.8025,344702.0
2020-10-19 12:00:00,61.51,61.56,61.46,61.47,320674.0,52.8025,52.8455,52.7596,52.7682,320674.0
2020-10-19 12:30:00,61.47,61.52,61.45,61.49,380522.0,52.7682,52.8111,52.751,52.7854,380522.0
2020-10-19 13:00:00,61.48,61.51,61.45,61.46,252336.0,52.7768,52.8025,52.751,52.7596,252336.0
2020-10-19 13:30:00,61.46,61.47,61.32,61.36,328722.0,52.7596,52.7682,52.6394,52.6738,328722.0
2020-10-19 14:00:00,61.34,61.39,61.31,61.37,430562.0,52.6566,52.6995,52.6308,52.6824,430562.0
2020-10-19 14:30:00,61.37,61.37,61.08,61.09,552907.0,52.6824,52.6824,52.4334,52.442,552907.0
2020-10-19 15:00:00,61.07,61.11,60.98,61.05,550175.0,52.4248,52.4592,52.3476,52.4077,550175.0
2020-10-19 15:30:00,61.05,61.08,60.95,61.04,1008089.0,52.4077,52.4334,52.3218,52.3991,1008089.0
2020-10-20 09:30:00,61.41,61.6,61.34,61.59,953460.0,52.7167,52.8798,52.6566,52.8712,953460.0
2020-10-20 10:00:00,61.59,61.62,61.51,61.53,410274.0,52.8712,52.897,52.8025,52.8197,410274.0
2020-10-20 10:30:00,61.55,61.65,61.54,61.55,412633.0,52.8369,52.9227,52.8283,52.8369,412633.0
2020-10-20 11:00:00,61.54,61.56,61.43,61.45,363047.0,52.8283,52.8455,52.7339,52.751,363047.0
2020-10-20 11:30:00,61.45,61.46,61.36,61.46,620501.0,52.751,52.7596,52.6738,52.7596,620501.0
2020-10-20 12:00:00,61.45,61.49,61.41,61.42,362338.0,52.751,52.7854,52.7167,52.7253,362338.0
2020-10-20 12:30:00,61.41,61.59,61.41,61.5,1835861.0,52.7167,52.8712,52.7167,52.7939,1835861.0
2020-10-20 13:00:00,61.51,61.64,61.49,61.62,194770.0,52.8025,52.9141,52.7854,52.897,194770.0
2020-10-20 13:30:00,61.63,61.66,61.52,61.55,244559.0,52.9055,52.9313,52.8111,52.8369,244559.0
2020-10-20 14:00:00,61.56,61.62,61.5,61.54,250657.0,52.8455,52.897,52.7939,52.8283,250657.0
2020-10-20 14:30:00,61.54,61.57,61.49,61.51,230127.0,52.8283,52.854,52.7854,52.8025,230127.0
2020-10-20 15:00:00,61.51,61.55,61.3,61.43,990364.0,52.8025,52.8369,52.6223,52.7339,990364.0
2020-10-20 15:30:00,61.43,61.47,61.32,61.34,973331.0,52.7339,52.7682,52.6394,52.6566,973331.0
2020-10-21 09:30:00,61.29,61.55,61.25,61.52,546068.0,52.6137,52.8369,52.5793,52.8111,546068.0
2020-10-21 10:00:00,61.53,61.56,61.47,61.5,303697.0,52.8197,52.8455,52.7682,52.7939,303697.0
2020-10-21 10:30:00,61.49,61.56,61.38,61.4,213502.0,52.7854,52.8455,52.6909,52.7081,213502.0
2020-10-21 11:00:00,61.4,61.4,61.15,61.19,433389.0,52.7081,52.7081,52.4935,52.5278,433389.0
2020-10-21 11:30:00,61.2,61.27,61.13,61.15,474025.0,52.5364,52.5965,52.4763,52.4935,474025.0
2020-10-21 12:00:00,61.16,61.41,61.16,61.3,497465.0,52.5021,52.7167,52.5021,52.6223,497465.0
2020-10-21 12:30:00,61.3,61.31,61.15,61.17,419690.0,52.6223,52.6308,52.4935,52.5107,419690.0
2020-10-21 13:00:00,61.18,61.25,61.15,61.23,219023.0,52.5192,52.5793,52.4935,52.5622,219023.0
2020-10-21 13:30:00,61.24,61.29,61.17,61.23,226260.0,52.5708,52.6137,52.5107,52.5622,226260.0
2020-10-21 14:00:00,61.23,61.33,61.22,61.3,299980.0,52.5622,52.648,52.5536,52.6223,299980.0
2020-10-21 14:30:00,61.3,61.37,61.29,61.35,235882.0,52.6223,52.6824,52.6137,52.6652,235882.0
2020-10-21 15:00:00,61.35,61.36,61.23,61.31,276844.0,52.6652,52.6738,52.5622,52.6308,276844.0
2020-10-21 15:30:00,61.31,61.33,61.07,61.07,811042.0,52.6308,52.648,52.4248,52.4248,811042.0
2020-10-22 09:30:00,61.04,61.06,60.95,61.02,575067.0,52.3991,52.4162,52.3218,52.3819,575067.0
2020-10-22 10:00:00,61.01,61.03,60.76,60.81,710546.0,52.3733,52.3905,52.1587,52.2016,710546.0
2020-10-22 10:30:00,60.81,60.93,60.7,60.92,750881.0,52.2016,52.3046,52.1072,52.2961,750881.0
2020-10-22 11:00:00,60.91,61.07,60.91,61.01,527319.0,52.2875,52.4248,52.2875,52.3733,527319.0
2020-10-22 11:30:00,61.02,61.05,60.93,60.94,494060.0,52.3819,52.4077,52.3046,52.3132,494060.0
2020-10-22 12:00:00,60.95,61.03,60.93,61.0,264755.0,52.3218,52.3905,52.3046,52.3647,264755.0
2020-10-22 12:30:00,61.0,61.1,60.95,61.1,226526.0,52.3647,52.4506,52.3218,52.4506,226526.0
2020-10-22 13:00:00,61.1,61.19,61.08,61.14,258875.0,52.4506,52.5278,52.4334,52.4849,258875.0
2020-10-22 13:30:00,61.14,61.19,61.11,61.16,340009.0,52.4849,52.5278,52.4592,52.5021,340009.0
2020-10-22 14:00:00,61.16,61.23,61.14,61.19,349507.0,52.5021,52.5622,52.4849,52.5278,349507.0
2020-10-22 14:30:00,61.18,61.21,61.15,61.17,390195.0,52.5192,52.545,52.4935,52.5107,390195.0
2020-10-22 15:00:00,61.17,61.18,61.09,61.17,618513.0,52.5107,52.5192,52.442,52.5107,618513.0
2020-10-22 15:30:00,61.18,61.21,61.07,61.13,975591.0,52.5192,52.545,52.4248,52.4763,975591.0
2020-10-23 09:30:00,61.46,61.47,61.34,61.37,325210.0,52.7596,52.7682,52.6566,52.6824,325210.0
2020-10-23 10:00:00,61.37,61.38,61.2,61.23,392402.0,52.6824,52.6909,52.5364,52.5622,392402.0
2020-10-23 10:30:00,61.23,61.28,61.18,61.21,272318.0,52.5622,52.6051,52.5192,52.545,272318.0
2020-10-23 11:00:00,61.22,61.26,61.14,61.26,513692.0,52.5536,52.5879,52.4849,52.5879,513692.0
2020-10-23 11:30:00,61.25,61.33,61.21,61.25,372385.0,52.5793,52.648,52.545,52.5793,372385.0
2020-10-23 12:00:00,61.25,61.27,61.11,61.19,293965.0,52.5793,52.5965,52.4592,52.5278,293965.0
2020-10-23 12:30:00,61.19,61.26,61.16,61.19,319801.0,52.5278,52.5879,52.5021,52.5278,319801.0
2020-10-23 13:00:00,61.2,61.33,61.19,61.31,233932.0,52.5364,52.648,52.5278,52.6308,233932.0
2020-10-23 13:30:00,61.32,61.34,61.28,61.3,186888.0,52.6394,52.6566,52.6051,52.6223,186888.0
2020-10-23 14:00:00,61.3,61.39,61.28,61.38,341414.0,52.6223,52.6995,52.6051,52.6909,341414.0
2020-10-23 14:30:00,61.39,61.39,61.34,61.35,243336.0,52.6995,52.6995,52.6566,52.6652,243336.0
2020-10-23 15:00:00,61.35,61.44,61.34,61.41,256851.0,52.6652,52.7424,52.6566,52.7167,256851.0
2020-10-23 15:30:00,61.41,61.49,61.38,61.48,517174.0,52.7167,52.7854,52.6909,52.7768,517174.0
2020-10-26 09:30:00,60.7,60.77,60.62,60.7,578318.0,52.1072,52.1673,52.0385,52.1072,578318.0
2020-10-26 10:00:00,60.7,60.74,60.56,60.57,396911.0,52.1072,52.1415,51.987,51.9956,396911.0
2020-10-26 10:30:00,60.55,60.6,60.41,60.42,499953.0,51.9784,52.0214,51.8583,51.8668,499953.0
2020-10-26 11:00:00,60.41,60.43,60.26,60.42,664545.0,51.8583,51.8754,51.7295,51.8668,664545.0
2020-10-26 11:30:00,60.4,60.4,60.3,60.35,873608.0,51.8497,51.8497,51.7638,51.8067,873608.0
2020-10-26 12:00:00,60.35,60.42,60.32,60.33,488417.0,51.8067,51.8668,51.781,51.7896,488417.0
2020-10-26 12:30:00,60.34,60.35,60.23,60.26,382257.0,51.7982,51.8067,51.7037,51.7295,382257.0
2020-10-26 13:00:00,60.25,60.3,60.08,60.09,246740.0,51.7209,51.7638,51.575,51.5836,246740.0
2020-10-26 13:30:00,60.09,60.22,59.99,60.21,667160.0,51.5836,51.6951,51.4977,51.6866,667160.0
2020-10-26 14:00:00,60.22,60.32,60.18,60.32,370324.0,51.6951,51.781,51.6608,51.781,370324.0
2020-10-26 14:30:00,60.32,60.32,60.24,60.29,309421.0,51.781,51.781,51.7123,51.7552,309421.0
2020-10-26 15:00:00,60.29,60.35,60.23,60.32,362155.0,51.7552,51.8067,51.7037,51.781,362155.0
2020-10-26 15:30:00,60.32,60.38,60.24,60.35,929970.0,51.781,51.8325,51.7123,51.8067,929970.0
2020-10-27 09:30:00,60.23,60.27,60.13,60.23,675439.0,51.7037,51.7381,51.6179,51.7037,675439.0
2020-10-27 10:00:00,60.25,60.27,59.97,59.98,855491.0,51.7209,51.7381,51.4805,51.4891,855491.0
2020-10-27 10:30:00,59.98,60.11,59.97,59.98,536672.0,51.4891,51.6007,51.4805,51.4891,536672.0
2020-10-27 11:00:00,59.98,60.06,59.93,59.96,501554.0,51.4891,51.5578,51.4462,51.472,501554.0
2020-10-27 11:30:00,59.97,60.12,59.94,60.11,411773.0,51.4805,51.6093,51.4548,51.6007,411773.0
2020-10-27 12:00:00,60.11,60.18,60.05,60.11,380425.0,51.6007,51.6608,51.5492,51.6007,380425.0
2020-10-27 12:30:00,60.11,60.11,59.92,59.98,1448209.0,51.6007,51.6007,51.4376,51.4891,1448209.0
2020-10-27 13:00:00,59.98,60.05,59.94,60.05,725368.0,51.4891,51.5492,51.4548,51.5492,725368.0
2020-10-27 13:30:00,60.04,60.1,60.01,60.01,387760.0,51.5406,51.5921,51.5149,51.5149,387760.0
2020-10-27 14:00:00,60.02,60.04,59.88,59.92,1080509.0,51.5235,51.5406,51.4033,51.4376,1080509.0
2020-10-27 14:30:00,59.92,59.95,59.84,59.9,558793.0,51.4376,51.4634,51.3689,51.4204,558793.0
2020-10-27 15:00:00,59.89,59.91,59.82,59.9,542354.0,51.4119,51.429,51.3518,51.4204,542354.0
2020-10-27 15:30:00,59.89,59.94,59.82,59.88,1594470.0,51.4119,51.4548,51.3518,51.4033,1594470.0
2020-10-28 09:30:00,58.56,58.71,58.5,58.61,2548635.0,50.2701,50.3989,50.2186,50.3131,2548635.0
2020-10-28 10:00:00,58.6,58.7,58.22,58.26,2357929.0,50.3045,50.3903,49.9783,50.0126,2357929.0
2020-10-28 10:30:00,58.26,58.38,58.11,58.24,1364999.0,50.0126,50.1156,49.8838,49.9954,1364999.0
2020-10-28 11:00:00,58.24,58.3,58.13,58.17,924093.0,49.9954,50.0469,49.901,49.9353,924093.0
2020-10-28 11:30:00,58.17,58.55,58.07,58.5,1116934.0,49.9353,50.2616,49.8495,50.2186,1116934.0
2020-10-28 12:00:00,58.49,58.61,58.36,58.38,934405.0,50.21,50.3131,50.0985,50.1156,934405.0
2020-10-28 12:30:00,58.39,58.52,58.29,58.34,981059.0,50.1242,50.2358,50.0384,50.0813,981059.0
2020-10-28 13:00:00,58.33,58.36,58.2,58.34,743732.0,50.0727,50.0985,49.9611,50.0813,743732.0
2020-10-28 13:30:00,58.34,58.44,58.3,58.43,582747.0,50.0813,50.1671,50.0469,50.1585,582747.0
2020-10-28 14:00:00,58.42,58.45,58.24,58.44,1429755.0,50.15,50.1757,49.9954,50.1671,1429755.0
2020-10-28 14:30:00,58.44,58.51,58.32,58.46,1985691.0,50.1671,50.2272,50.0641,50.1843,1985691.0
2020-10-28 15:00:00,58.47,58.48,58.3,58.38,1222681.0,50.1929,50.2015,50.0469,50.1156,1222681.0
2020-10-28 15:30:00,58.38,58.47,58.09,58.12,2890209.0,50.1156,50.1929,49.8667,49.8924,2890209.0
2020-10-29 09:30:00,58.15,58.25,57.86,58.22,1436940.0,49.9182,50.004,49.6692,49.9783,1436940.0
2020-10-29 10:00:00,58.22,58.39,58.15,58.38,996693.0,49.9783,50.1242,49.9182,50.1156,996693.0
2020-10-29 10:30:00,58.39,58.48,58.3,58.32,571967.0,50.1242,50.2015,50.0469,50.0641,571967.0
2020-10-29 11:00:00,58.32,58.5,58.23,58.37,492393.0,50.0641,50.2186,49.9869,50.107,492393.0
2020-10-29 11:30:00,58.37,58.39,58.07,58.12,406760.0,50.107,50.1242,49.8495,49.8924,406760.0
2020-10-29 12:00:00,58.16,58.22,58.08,58.1,1059541.0,49.9268,49.9783,49.8581,49.8753,1059541.0
2020-10-29 12:30:00,58.1,58.27,58.1,58.19,458281.0,49.8753,50.0212,49.8753,49.9525,458281.0
2020-10-29 13:00:00,58.2,58.26,58.08,58.26,288150.0,49.9611,50.0126,49.8581,50.0126,288150.0
2020-10-29 13:30:00,58.26,58.37,58.24,58.36,571721.0,50.0126,50.107,49.9954,50.0985,571721.0
2020-10-29 14:00:00,58.36,58.54,58.36,58.52,459813.0,50.0985,50.253,50.0985,50.2358,459813.0
2020-10-29 14:30:00,58.53,58.57,58.4,58.46,595918.0,50.2444,50.2787,50.1328,50.1843,595918.0
2020-10-29 15:00:00,58.46,58.52,58.36,58.45,561952.0,50.1843,50.2358,50.0985,50.1757,561952.0
2020-10-29 15:30:00,58.45,58.58,58.37,58.38,770735.0,50.1757,50.2873,50.107,50.1156,770735.0
2020-10-30 09:30:00,58.16,58.24,58.0,58.11,912700.0,49.9268,49.9954,49.7894,49.8838,912700.0
2020-10-30 10:00:00,58.1,58.19,57.89,57.92,1053023.0,49.8753,49.9525,49.695,49.7207,1053023.0
2020-10-30 10:30:00,57.93,57.95,57.72,57.72,816945.0,49.7293,49.7465,49.5491,49.5491,816945.0
2020-10-30 11:00:00,57.71,58.02,57.71,57.92,696409.0,49.5405,49.8066,49.5405,49.7207,696409.0
2020-10-30 11:30:00,57.91,57.98,57.82,57.96,371094.0,49.7122,49.7722,49.6349,49.7551,371094.0
2020-10-30 12:00:00,57.96,58.15,57.93,58.13,689263.0,49.7551,49.9182,49.7293,49.901,689263.0
2020-10-30 12:30:00,58.12,58.17,57.93,57.95,1175325.0,49.8924,49.9353,49.7293,49.7465,1175325.0
2020-10-30 13:00:00,57.94,58.01,57.83,57.91,431243.0,49.7379,49.798,49.6435,49.7122,431243.0
2020-10-30 13:30:00,57.91,57.91,57.77,57.89,576683.0,49.7122,49.7122,49.592,49.695,576683.0
2020-10-30 14:00:00,57.89,58.01,57.82,57.84,764828.0,49.695,49.798,49.6349,49.6521,764828.0
2020-10-30 14:30:00,57.84,57.93,57.77,57.86,677450.0,49.6521,49.7293,49.592,49.6692,677450.0
2020-10-30 15:00:00,57.85,57.99,57.82,57.9,907482.0,49.6606,49.7808,49.6349,49.7036,907482.0
2020-10-30 15:30:00,57.91,58.15,57.82,58.13,1569306.0,49.7122,49.9182,49.6349,49.901,1569306.0
2020-11-02 09:30:00,58.76,58.77,58.57,58.76,970531.0,50.4418,50.4504,50.2787,50.4418,970531.0
2020-11-02 10:00:00,58.77,58.84,58.69,58.77,859676.0,50.4504,50.5105,50.3817,50.4504,859676.0
2020-11-02 10:30:00,58.77,58.77,58.67,58.71,567443.0,50.4504,50.4504,50.3646,50.3989,567443.0
2020-11-02 11:00:00,58.71,58.76,58.63,58.71,395256.0,50.3989,50.4418,50.3302,50.3989,395256.0
2020-11-02 11:30:00,58.72,58.85,58.69,58.78,835040.0,50.4075,50.5191,50.3817,50.459,835040.0
2020-11-02 12:00:00,58.79,58.8,58.71,58.79,260617.0,50.4676,50.4762,50.3989,50.4676,260617.0
2020-11-02 12:30:00,58.79,58.8,58.58,58.63,852704.0,50.4676,50.4762,50.2873,50.3302,852704.0
2020-11-02 13:00:00,58.62,58.64,58.45,58.54,465089.0,50.3216,50.3388,50.1757,50.253,465089.0
2020-11-02 13:30:00,58.54,58.57,58.42,58.44,538550.0,50.253,50.2787,50.15,50.1671,538550.0
2020-11-02 14:00:00,58.44,58.67,58.43,58.67,579901.0,50.1671,50.3646,50.1585,50.3646,579901.0
2020-11-02 14:30:00,58.68,58.78,58.65,58.7,540362.0,50.3732,50.459,50.3474,50.3903,540362.0
2020-11-02 15:00:00,58.7,58.82,58.69,58.79,521837.0,50.3903,50.4933,50.3817,50.4676,521837.0
2020-11-02 15:30:00,58.79,58.84,58.68,58.83,1280099.0,50.4676,50.5105,50.3732,50.5019,1280099.0
2020-11-03 09:30:00,59.95,60.17,59.9,60.15,632397.0,51.4634,51.6522,51.4204,51.6351,632397.0
2020-11-03 10:00:00,60.16,60.29,60.13,60.24,441847.0,51.6436,51.7552,51.6179,51.7123,441847.0
2020-11-03 10:30:00,60.24,60.4,60.21,60.39,484053.0,51.7123,51.8497,51.6866,51.8411,484053.0
2020-11-03 11:00:00,60.39,60.47,60.33,60.4,396145.0,51.8411,51.9098,51.7896,51.8497,396145.0
2020-11-03 11:30:00,60.4,60.51,60.35,60.37,509157.0,51.8497,51.9441,51.8067,51.8239,509157.0
2020-11-03 12:00:00,60.38,60.4,60.3,60.39,229966.0,51.8325,51.8497,51.7638,51.8411,229966.0
2020-11-03 12:30:00,60.4,60.4,60.25,60.25,411430.0,51.8497,51.8497,51.7209,51.7209,411430.0
2020-11-03 13:00:00,60.26,60.28,60.22,60.23,286667.0,51.7295,51.7467,51.6951,51.7037,286667.0
2020-11-03 13:30:00,60.25,60.28,60.09,60.12,330276.0,51.7209,51.7467,51.5836,51.6093,330276.0
2020-11-03 14:00:00,60.11,60.25,60.11,60.21,411548.0,51.6007,51.7209,51.6007,51.6866,411548.0
2020-11-03 14:30:00,60.22,60.33,60.2,60.3,346176.0,51.6951,51.7896,51.678,51.7638,346176.0
2020-11-03 15:00:00,60.3,60.34,60.19,60.34,641050.0,51.7638,51.7982,51.6694,51.7982,641050.0
2020-11-03 15:30:00,60.34,60.55,60.28,60.34,1799962.0,51.7982,51.9784,51.7467,51.7982,1799962.0
2020-11-04 09:30:00,60.55,60.78,60.35,60.78,940058.0,51.9784,52.1759,51.8067,52.1759,940058.0
2020-11-04 10:00:00,60.78,61.19,60.75,61.09,826636.0,52.1759,52.5278,52.1501,52.442,826636.0
2020-11-04 10:30:00,61.09,61.15,60.98,61.13,653161.0,52.442,52.4935,52.3476,52.4763,653161.0
2020-11-04 11:00:00,61.13,61.19,60.94,61.12,543755.0,52.4763,52.5278,52.3132,52.4677,543755.0
2020-11-04 11:30:00,61.12,61.44,61.12,61.4,844526.0,52.4677,52.7424,52.4677,52.7081,844526.0
2020-11-04 12:00:00,61.39,61.44,61.31,61.38,601226.0,52.6995,52.7424,52.6308,52.6909,601226.0
2020-11-04 12:30:00,61.38,61.48,61.29,61.33,829350.0,52.6909,52.7768,52.6137,52.648,829350.0
2020-11-04 13:00:00,61.33,61.36,61.24,61.29,704347.0,52.648,52.6738,52.5708,52.6137,704347.0
2020-11-04 13:30:00,61.29,61.39,61.18,61.26,1118004.0,52.6137,52.6995,52.5192,52.5879,1118004.0
2020-11-04 14:00:00,61.26,61.32,61.19,61.26,1109387.0,52.5879,52.6394,52.5278,52.5879,1109387.0
2020-11-04 14:30:00,61.27,61.28,61.13,61.19,1110416.0,52.5965,52.6051,52.4763,52.5278,1110416.0
2020-11-04 15:00:00,61.19,61.22,60.96,60.97,1354629.0,52.5278,52.5536,52.3304,52.339,1354629.0
2020-11-04 15:30:00,60.97,61.08,60.87,60.95,2485540.0,52.339,52.4334,52.2531,52.3218,2485540.0
2020-11-05 09:30:00,62.32,62.46,62.26,62.41,591589.0,53.4979,53.618,53.4464,53.5751,591589.0
2020-11-05 10:00:00,62.42,62.53,62.27,62.27,1198325.0,53.5837,53.6781,53.4549,53.4549,1198325.0
2020-11-05 10:30:00,62.27,62.51,62.25,62.49,1079583.0,53.4549,53.661,53.4378,53.6438,1079583.0
2020-11-05 11:00:00,62.5,62.52,62.3,62.37,460167.0,53.6524,53.6696,53.4807,53.5408,460167.0
2020-11-05 11:30:00,62.38,62.4,62.23,62.25,339151.0,53.5494,53.5665,53.4206,53.4378,339151.0
2020-11-05 12:00:00,62.26,62.3,62.05,62.06,453581.0,53.4464,53.4807,53.2661,53.2747,453581.0
2020-11-05 12:30:00,62.07,62.28,62.05,62.27,286941.0,53.2833,53.4635,53.2661,53.4549,286941.0
2020-11-05 13:00:00,62.28,62.36,62.21,62.25,343395.0,53.4635,53.5322,53.4034,53.4378,343395.0
2020-11-05 13:30:00,62.26,62.37,62.25,62.31,539189.0,53.4464,53.5408,53.4378,53.4893,539189.0
2020-11-05 14:00:00,62.3,62.46,62.29,62.44,411502.0,53.4807,53.618,53.4721,53.6009,411502.0
2020-11-05 14:30:00,62.43,62.51,62.34,62.47,366749.0,53.5923,53.661,53.515,53.6266,366749.0
2020-11-05 15:00:00,62.46,62.49,62.31,62.36,328403.0,53.618,53.6438,53.4893,53.5322,328403.0
2020-11-05 15:30:00,62.36,62.47,62.2,62.43,1974755.0,53.5322,53.6266,53.3949,53.5923,1974755.0
2020-11-06 09:30:00,62.66,62.69,62.44,62.54,1021987.0,53.7897,53.8155,53.6009,53.6867,1021987.0
2020-11-06 10:00:00,62.56,62.74,62.52,62.7,731495.0,53.7039,53.8584,53.6696,53.8241,731495.0
2020-11-06 10:30:00,62.7,62.75,62.48,62.54,630603.0,53.8241,53.867,53.6352,53.6867,630603.0
2020-11-06 11:00:00,62.54,62.68,62.51,62.6,707207.0,53.6867,53.8069,53.661,53.7382,707207.0
2020-11-06 11:30:00,62.59,62.73,62.56,62.68,408979.0,53.7296,53.8498,53.7039,53.8069,408979.0
2020-11-06 12:00:00,62.68,62.73,62.58,62.63,261799.0,53.8069,53.8498,53.7211,53.764,261799.0
2020-11-06 12:30:00,62.63,62.7,62.59,62.65,455777.0,53.764,53.8241,53.7296,53.7812,455777.0
2020-11-06 13:00:00,62.66,62.74,62.65,62.72,227104.0,53.7897,53.8584,53.7812,53.8412,227104.0
2020-11-06 13:30:00,62.72,62.75,62.7,62.72,324053.0,53.8412,53.867,53.8241,53.8412,324053.0
2020-11-06 14:00:00,62.73,62.77,62.69,62.75,317127.0,53.8498,53.8842,53.8155,53.867,317127.0
2020-11-06 14:30:00,62.75,62.78,62.66,62.69,184413.0,53.867,53.8927,53.7897,53.8155,184413.0
2020-11-06 15:00:00,62.69,62.69,62.55,62.65,305344.0,53.8155,53.8155,53.6953,53.7812,305344.0
2020-11-06 15:30:00,62.64,62.83,62.5,62.58,786032.0,53.7726,53.9357,53.6524,53.7211,786032.0
2020-11-09 09:30:00,65.59,65.6,64.95,64.95,1447666.0,56.305,56.3135,55.7556,55.7556,1447666.0
2020-11-09 10:00:00,64.97,65.3,64.96,65.07,1261635.0,55.7727,56.056,55.7641,55.8586,1261635.0
2020-11-09 10:30:00,65.08,65.16,64.66,64.89,1004565.0,55.8672,55.9358,55.5066,55.7041,1004565.0
2020-11-09 11:00:00,64.88,64.91,64.6,64.81,1090605.0,55.6955,55.7212,55.4551,55.6354,1090605.0
2020-11-09 11:30:00,64.8,64.85,64.57,64.64,888523.0,55.6268,55.6697,55.4294,55.4894,888523.0
2020-11-09 12:00:00,64.64,64.9,64.64,64.88,766339.0,55.4894,55.7126,55.4894,55.6955,766339.0
2020-11-09 12:30:00,64.87,64.94,64.82,64.91,455502.0,55.6869,55.747,55.644,55.7212,455502.0
2020-11-09 13:00:00,64.92,64.97,64.79,64.84,347661.0,55.7298,55.7727,55.6182,55.6611,347661.0
2020-11-09 13:30:00,64.86,64.87,64.74,64.8,337779.0,55.6783,55.6869,55.5753,55.6268,337779.0
2020-11-09 14:00:00,64.8,64.83,64.64,64.69,413000.0,55.6268,55.6525,55.4894,55.5324,413000.0
2020-11-09 14:30:00,64.68,64.79,64.62,64.78,402177.0,55.5238,55.6182,55.4723,55.6096,402177.0
2020-11-09 15:00:00,64.78,64.84,64.62,64.63,845610.0,55.6096,55.6611,55.4723,55.4809,845610.0
2020-11-09 15:30:00,64.63,64.75,64.35,64.37,1568010.0,55.4809,55.5839,55.2405,55.2577,1568010.0
2020-11-10 09:30:00,64.91,64.94,64.67,64.92,1203968.0,55.7212,55.747,55.5152,55.7298,1203968.0
2020-11-10 10:00:00,64.93,65.17,64.86,64.87,637747.0,55.7384,55.9444,55.6783,55.6869,637747.0
2020-11-10 10:30:00,64.87,64.93,64.67,64.87,863209.0,55.6869,55.7384,55.5152,55.6869,863209.0
2020-11-10 11:00:00,64.86,65.11,64.84,65.09,384547.0,55.6783,55.8929,55.6611,55.8757,384547.0
2020-11-10 11:30:00,65.09,65.1,64.87,64.99,916864.0,55.8757,55.8843,55.6869,55.7899,916864.0
2020-11-10 12:00:00,64.99,65.19,64.98,65.1,588790.0,55.7899,55.9616,55.7813,55.8843,588790.0
2020-11-10 12:30:00,65.11,65.2,65.06,65.09,311158.0,55.8929,55.9702,55.85,55.8757,311158.0
2020-11-10 13:00:00,65.12,65.15,64.89,64.94,330101.0,55.9015,55.9272,55.7041,55.747,330101.0
2020-11-10 13:30:00,64.93,65.09,64.88,65.08,465366.0,55.7384,55.8757,55.6955,55.8672,465366.0
2020-11-10 14:00:00,65.08,65.1,64.96,64.99,487944.0,55.8672,55.8843,55.7641,55.7899,487944.0
2020-11-10 14:30:00,64.98,65.11,64.95,65.03,602562.0,55.7813,55.8929,55.7556,55.8242,602562.0
2020-11-10 15:00:00,65.03,65.07,64.89,65.03,500919.0,55.8242,55.8586,55.7041,55.8242,500919.0
2020-11-10 15:30:00,65.01,65.04,64.8,64.85,974292.0,55.8071,55.8328,55.6268,55.6697,974292.0
2020-11-11 09:30:00,65.29,65.35,65.2,65.25,735073.0,56.0474,56.0989,55.9702,56.0131,735073.0
2020-11-11 10:00:00,65.27,65.31,65.17,65.29,337291.0,56.0303,56.0646,55.9444,56.0474,337291.0
2020-11-11 10:30:00,65.3,65.35,65.22,65.34,256541.0,56.056,56.0989,55.9873,56.0904,256541.0
2020-11-11 11:00:00,65.33,65.41,65.28,65.4,343256.0,56.0818,56.1504,56.0388,56.1419,343256.0
2020-11-11 11:30:00,65.4,65.4,65.3,65.36,1077462.0,56.1419,56.1419,56.056,56.1075,1077462.0
2020-11-11 12:00:00,65.35,65.41,65.31,65.34,155184.0,56.0989,56.1504,56.0646,56.0904,155184.0
2020-11-11 12:30:00,65.34,65.42,65.33,65.41,150665.0,56.0904,56.159,56.0818,56.1504,150665.0
2020-11-11 13:00:00,65.41,65.42,65.37,65.38,336561.0,56.1504,56.159,56.1161,56.1247,336561.0
2020-11-11 13:30:00,65.39,65.43,65.32,65.33,263113.0,56.1333,56.1676,56.0732,56.0818,263113.0
2020-11-11 14:00:00,65.34,65.41,65.26,65.26,263459.0,56.0904,56.1504,56.0217,56.0217,263459.0
2020-11-11 14:30:00,65.26,65.29,65.11,65.21,253191.0,56.0217,56.0474,55.8929,55.9788,253191.0
2020-11-11 15:00:00,65.21,65.26,65.12,65.13,319891.0,55.9788,56.0217,55.9015,55.9101,319891.0
2020-11-11 15:30:00,65.13,65.39,65.13,65.38,1387723.0,55.9101,56.1333,55.9101,56.1247,1387723.0
2020-11-12 09:30:00,64.8,64.9,64.73,64.88,661720.0,55.6268,55.7126,55.5667,55.6955,661720.0
2020-11-12 10:00:00,64.86,65.01,64.85,64.92,393428.0,55.6783,55.8071,55.6697,55.7298,393428.0
2020-11-12 10:30:00,64.94,65.02,64.93,64.98,265188.0,55.747,55.8157,55.7384,55.7813,265188.0
2020-11-12 11:00:00,64.97,65.04,64.91,65.02,384253.0,55.7727,55.8328,55.7212,55.8157,384253.0
2020-11-12 11:30:00,65.02,65.02,64.83,64.91,256042.0,55.8157,55.8157,55.6525,55.7212,256042.0
2020-11-12 12:00:00,64.9,64.94,64.76,64.76,289650.0,55.7126,55.747,55.5925,55.5925,289650.0
2020-11-12 12:30:00,64.76,64.8,64.52,64.62,348224.0,55.5925,55.6268,55.3864,55.4723,348224.0
2020-11-12 13:00:00,64.61,64.61,64.49,64.53,241910.0,55.4637,55.4637,55.3607,55.395,241910.0
2020-11-12 13:30:00,64.51,64.65,64.49,64.65,267281.0,55.3778,55.498,55.3607,55.498,267281.0
2020-11-12 14:00:00,64.65,64.69,64.49,64.52,389890.0,55.498,55.5324,55.3607,55.3864,389890.0
2020-11-12 14:30:00,64.51,64.59,64.37,64.41,346891.0,55.3778,55.4465,55.2577,55.292,346891.0
2020-11-12 15:00:00,64.41,64.48,64.29,64.39,389316.0,55.292,55.3521,55.189,55.2748,389316.0
2020-11-12 15:30:00,64.39,64.46,64.3,64.43,1156043.0,55.2748,55.3349,55.1976,55.3092,1156043.0
2020-11-13 09:30:00,64.82,65.06,64.82,65.03,409734.0,55.644,55.85,55.644,55.8242,409734.0
2020-11-13 10:00:00,65.03,65.09,64.97,65.05,429496.0,55.8242,55.8757,55.7727,55.8414,429496.0
2020-11-13 10:30:00,65.05,65.1,64.96,65.01,495471.0,55.8414,55.8843,55.7641,55.8071,495471.0
2020-11-13 11:00:00,65.01,65.18,65.0,65.09,411207.0,55.8071,55.953,55.7985,55.8757,411207.0
2020-11-13 11:30:00,65.09,65.11,64.96,65.09,266566.0,55.8757,55.8929,55.7641,55.8757,266566.0
2020-11-13 12:00:00,65.1,65.14,65.08,65.12,271157.0,55.8843,55.9187,55.8672,55.9015,271157.0
2020-11-13 12:30:00,65.12,65.17,65.11,65.17,489485.0,55.9015,55.9444,55.8929,55.9444,489485.0
2020-11-13 13:00:00,65.17,65.25,65.13,65.2,666564.0,55.9444,56.0131,55.9101,55.9702,666564.0
2020-11-13 13:30:00,65.19,65.23,65.14,65.2,668663.0,55.9616,55.9959,55.9187,55.9702,668663.0
2020-11-13 14:00:00,65.21,65.33,65.2,65.28,727716.0,55.9788,56.0818,55.9702,56.0388,727716.0
2020-11-13 14:30:00,65.28,65.37,65.26,65.35,412566.0,56.0388,56.1161,56.0217,56.0989,412566.0
2020-11-13 15:00:00,65.35,65.37,65.26,65.36,580049.0,56.0989,56.1161,56.0217,56.1075,580049.0
2020-11-13 15:30:00,65.36,65.47,65.3,65.4,1427197.0,56.1075,56.2019,56.056,56.1419,1427197.0
2020-11-16 09:30:00,66.19,66.19,65.94,66.03,932368.0,56.82,56.82,56.6054,56.6827,932368.0
2020-11-16 10:00:00,66.03,66.15,65.96,66.14,642065.0,56.6827,56.7857,56.6226,56.7771,642065.0
2020-11-16 10:30:00,66.15,66.16,66.09,66.13,447253.0,56.7857,56.7943,56.7342,56.7685,447253.0
2020-11-16 11:00:00,66.14,66.15,66.03,66.09,650067.0,56.7771,56.7857,56.6827,56.7342,650067.0
2020-11-16 11:30:00,66.09,66.1,65.96,66.03,1116365.0,56.7342,56.7428,56.6226,56.6827,1116365.0
2020-11-16 12:00:00,66.03,66.07,65.93,65.93,291161.0,56.6827,56.717,56.5968,56.5968,291161.0
2020-11-16 12:30:00,65.94,65.97,65.9,65.95,562640.0,56.6054,56.6312,56.5711,56.614,562640.0
2020-11-16 13:00:00,65.95,65.97,65.84,65.85,566282.0,56.614,56.6312,56.5196,56.5282,566282.0
2020-11-16 13:30:00,65.85,65.93,65.8,65.89,561236.0,56.5282,56.5968,56.4852,56.5625,561236.0
2020-11-16 14:00:00,65.89,65.98,65.85,65.98,453584.0,56.5625,56.6398,56.5282,56.6398,453584.0
2020-11-16 14:30:00,65.98,66.0,65.9,65.92,391690.0,56.6398,56.6569,56.5711,56.5882,391690.0
2020-11-16 15:00:00,65.91,65.98,65.84,65.94,572395.0,56.5797,56.6398,56.5196,56.6054,572395.0
2020-11-16 15:30:00,65.93,66.16,65.92,66.16,1103591.0,56.5968,56.7943,56.5882,56.7943,1103591.0
2020-11-17 09:30:00,65.91,65.95,65.76,65.77,742748.0,56.5797,56.614,56.4509,56.4595,742748.0
2020-11-17 10:00:00,65.77,66.01,65.74,65.97,686791.0,56.4595,56.6655,56.4337,56.6312,686791.0
2020-11-17 10:30:00,65.98,66.11,65.95,66.08,523061.0,56.6398,56.7513,56.614,56.7256,523061.0
2020-11-17 11:00:00,66.08,66.12,66.03,66.07,330937.0,56.7256,56.7599,56.6827,56.717,330937.0
2020-11-17 11:30:00,66.07,66.15,66.04,66.07,324069.0,56.717,56.7857,56.6913,56.717,324069.0
2020-11-17 12:00:00,66.06,66.16,66.04,66.11,344207.0,56.7084,56.7943,56.6913,56.7513,344207.0
2020-11-17 12:30:00,66.11,66.12,66.04,66.06,339213.0,56.7513,56.7599,56.6913,56.7084,339213.0
2020-11-17 13:00:00,66.07,66.15,66.06,66.1,217808.0,56.717,56.7857,56.7084,56.7428,217808.0
2020-11-17 13:30:00,66.1,66.13,66.06,66.12,241545.0,56.7428,56.7685,56.7084,56.7599,241545.0
2020-11-17 14:00:00,66.12,66.25,66.12,66.2,242728.0,56.7599,56.8715,56.7599,56.8286,242728.0
2020-11-17 14:30:00,66.21,66.25,66.2,66.2,219081.0,56.8372,56.8715,56.8286,56.8286,219081.0
2020-11-17 15:00:00,66.2,66.21,65.99,66.02,391215.0,56.8286,56.8372,56.6483,56.6741,391215.0
2020-11-17 15:30:00,66.01,66.11,65.97,66.09,818678.0,56.6655,56.7513,56.6312,56.7342,818678.0
2020-11-18 09:30:00,66.18,66.27,66.16,66.22,486650.0,56.8114,56.8887,56.7943,56.8458,486650.0
2020-11-18 10:00:00,66.22,66.36,66.21,66.34,591589.0,56.8458,56.966,56.8372,56.9488,591589.0
2020-11-18 10:30:00,66.35,66.37,66.28,66.32,199455.0,56.9574,56.9745,56.8973,56.9316,199455.0
2020-11-18 11:00:00,66.32,66.37,66.32,66.35,1288399.0,56.9316,56.9745,56.9316,56.9574,1288399.0
2020-11-18 11:30:00,66.36,66.38,66.31,66.37,299314.0,56.966,56.9831,56.923,56.9745,299314.0
2020-11-18 12:00:00,66.37,66.41,66.32,66.34,222721.0,56.9745,57.0089,56.9316,56.9488,222721.0
2020-11-18 12:30:00,66.35,66.36,66.28,66.29,186289.0,56.9574,56.966,56.8973,56.9059,186289.0
2020-11-18 13:00:00,66.3,66.33,66.23,66.23,182081.0,56.9145,56.9402,56.8544,56.8544,182081.0
2020-11-18 13:30:00,66.23,66.29,66.17,66.21,267259.0,56.8544,56.9059,56.8029,56.8372,267259.0
2020-11-18 14:00:00,66.2,66.24,66.02,66.06,639701.0,56.8286,56.8629,56.6741,56.7084,639701.0
2020-11-18 14:30:00,66.06,66.15,66.03,66.09,562857.0,56.7084,56.7857,56.6827,56.7342,562857.0
2020-11-18 15:00:00,66.1,66.14,66.0,66.0,637744.0,56.7428,56.7771,56.6569,56.6569,637744.0
2020-11-18 15:30:00,66.0,66.02,65.72,65.72,1177151.0,56.6569,56.6741,56.4166,56.4166,1177151.0
2020-11-19 09:30:00,65.74,65.87,65.59,65.84,555439.0,56.4337,56.5453,56.305,56.5196,555439.0
2020-11-19 10:00:00,65.84,65.87,65.67,65.71,619534.0,56.5196,56.5453,56.3736,56.408,619534.0
2020-11-19 10:30:00,65.73,65.91,65.71,65.83,5551884.0,56.4251,56.5797,56.408,56.511,5551884.0
2020-11-19 11:00:00,65.83,65.89,65.75,65.81,680863.0,56.511,56.5625,56.4423,56.4938,680863.0
2020-11-19 11:30:00,65.8,65.85,65.76,65.79,340688.0,56.4852,56.5282,56.4509,56.4766,340688.0
2020-11-19 12:00:00,65.79,65.83,65.75,65.81,185997.0,56.4766,56.511,56.4423,56.4938,185997.0
2020-11-19 12:30:00,65.81,65.85,65.71,65.75,437872.0,56.4938,56.5282,56.408,56.4423,437872.0
2020-11-19 13:00:00,65.75,65.9,65.75,65.84,708999.0,56.4423,56.5711,56.4423,56.5196,708999.0
2020-11-19 13:30:00,65.84,65.94,65.84,65.93,387885.0,56.5196,56.6054,56.5196,56.5968,387885.0
2020-11-19 14:00:00,65.93,66.0,65.91,65.97,530015.0,56.5968,56.6569,56.5797,56.6312,530015.0
2020-11-19 14:30:00,65.97,66.12,65.96,66.08,601444.0,56.6312,56.7599,56.6226,56.7256,601444.0
2020-11-19 15:00:00,66.08,66.12,66.02,66.08,1120945.0,56.7256,56.7599,56.6741,56.7256,1120945.0
2020-11-19 15:30:00,66.09,66.22,66.06,66.19,2438308.0,56.7342,56.8458,56.7084,56.82,2438308.0
2020-11-20 09:30:00,66.2,66.35,66.19,66.23,344587.0,56.8286,56.9574,56.82,56.8544,344587.0
2020-11-20 10:00:00,66.24,66.29,66.12,66.23,475822.0,56.8629,56.9059,56.7599,56.8544,475822.0
2020-11-20 10:30:00,66.24,66.29,66.18,66.2,509938.0,56.8629,56.9059,56.8114,56.8286,509938.0
2020-11-20 11:00:00,66.21,66.3,66.21,66.29,580679.0,56.8372,56.9145,56.8372,56.9059,580679.0
2020-11-20 11:30:00,66.29,66.35,66.22,66.27,565683.0,56.9059,56.9574,56.8458,56.8887,565683.0
2020-11-20 12:00:00,66.28,66.29,66.22,66.29,588726.0,56.8973,56.9059,56.8458,56.9059,588726.0
2020-11-20 12:30:00,66.29,66.33,66.27,66.33,450963.0,56.9059,56.9402,56.8887,56.9402,450963.0
2020-11-20 13:00:00,66.32,66.36,66.28,66.36,483875.0,56.9316,56.966,56.8973,56.966,483875.0
2020-11-20 13:30:00,66.36,66.39,66.32,66.35,320879.0,56.966,56.9917,56.9316,56.9574,320879.0
2020-11-20 14:00:00,66.35,66.39,66.32,66.37,318117.0,56.9574,56.9917,56.9316,56.9745,318117.0
2020-11-20 14:30:00,66.38,66.46,66.38,66.42,307993.0,56.9831,57.0518,56.9831,57.0175,307993.0
2020-11-20 15:00:00,66.44,66.45,66.31,66.35,261499.0,57.0346,57.0432,56.923,56.9574,261499.0
2020-11-20 15:30:00,66.34,66.5,66.33,66.39,670214.0,56.9488,57.0861,56.9402,56.9917,670214.0
2020-11-23 09:30:00,66.65,66.76,66.55,66.55,465237.0,57.2149,57.3093,57.1291,57.1291,465237.0
2020-11-23 10:00:00,66.54,66.55,66.32,66.34,433256.0,57.1205,57.1291,56.9316,56.9488,433256.0
2020-11-23 10:30:00,66.33,66.52,66.32,66.4,706786.0,56.9402,57.1033,56.9316,57.0003,706786.0
2020-11-23 11:00:00,66.4,66.44,66.17,66.32,1155554.0,57.0003,57.0346,56.8029,56.9316,1155554.0
2020-11-23 11:30:00,66.32,66.32,66.14,66.27,1792787.0,56.9316,56.9316,56.7771,56.8887,1792787.0
2020-11-23 12:00:00,66.26,66.37,66.21,66.33,262197.0,56.8801,56.9745,56.8372,56.9402,262197.0
2020-11-23 12:30:00,66.34,66.45,66.32,66.45,303262.0,56.9488,57.0432,56.9316,57.0432,303262.0
2020-11-23 13:00:00,66.45,66.48,66.4,66.44,208202.0,57.0432,57.069,57.0003,57.0346,208202.0
2020-11-23 13:30:00,66.43,66.47,66.39,66.43,353055.0,57.026,57.0604,56.9917,57.026,353055.0
2020-11-23 14:00:00,66.43,66.44,66.31,66.33,275268.0,57.026,57.0346,56.923,56.9402,275268.0
2020-11-23 14:30:00,66.33,66.55,66.29,66.54,499356.0,56.9402,57.1291,56.9059,57.1205,499356.0
2020-11-23 15:00:00,66.55,66.65,66.5,66.52,401373.0,57.1291,57.2149,57.0861,57.1033,401373.0
2020-11-23 15:30:00,66.52,66.52,66.28,66.37,794042.0,57.1033,57.1033,56.8973,56.9745,794042.0
2020-11-24 09:30:00,66.96,67.05,66.87,67.04,582627.0,57.481,57.5583,57.4038,57.5497,582627.0
2020-11-24 10:00:00,67.04,67.1,66.98,67.08,670545.0,57.5497,57.6012,57.4982,57.584,670545.0
2020-11-24 10:30:00,67.07,67.16,67.01,67.13,401186.0,57.5754,57.6527,57.5239,57.627,401186.0
2020-11-24 11:00:00,67.13,67.24,67.11,67.2,627503.0,57.627,57.7214,57.6098,57.687,627503.0
2020-11-24 11:30:00,67.2,67.32,67.16,67.24,364733.0,57.687,57.7901,57.6527,57.7214,364733.0
2020-11-24 12:00:00,67.25,67.26,67.17,67.23,274913.0,57.73,57.7386,57.6613,57.7128,274913.0
2020-11-24 12:30:00,67.23,67.29,67.2,67.28,596713.0,57.7128,57.7643,57.687,57.7557,596713.0
2020-11-24 13:00:00,67.28,67.33,67.23,67.27,343861.0,57.7557,57.7986,57.7128,57.7471,343861.0
2020-11-24 13:30:00,67.28,67.38,67.26,67.3,333343.0,57.7557,57.8416,57.7386,57.7729,333343.0
2020-11-24 14:00:00,67.31,67.32,67.2,67.21,586175.0,57.7815,57.7901,57.687,57.6956,586175.0
2020-11-24 14:30:00,67.21,67.32,67.19,67.31,565804.0,57.6956,57.7901,57.6785,57.7815,565804.0
2020-11-24 15:00:00,67.31,67.33,67.27,67.31,306791.0,57.7815,57.7986,57.7471,57.7815,306791.0
2020-11-24 15:30:00,67.3,67.41,67.24,67.36,1184982.0,57.7729,57.8673,57.7214,57.8244,1184982.0
2020-11-25 09:30:00,66.94,67.02,66.85,66.9,518923.0,57.4639,57.5325,57.3866,57.4295,518923.0
2020-11-25 10:00:00,66.9,67.02,66.78,67.0,397504.0,57.4295,57.5325,57.3265,57.5154,397504.0
2020-11-25 10:30:00,67.01,67.14,67.0,67.02,317514.0,57.5239,57.6355,57.5154,57.5325,317514.0
2020-11-25 11:00:00,67.01,67.15,67.01,67.15,679849.0,57.5239,57.6441,57.5239,57.6441,679849.0
2020-11-25 11:30:00,67.14,67.16,67.06,67.13,821547.0,57.6355,57.6527,57.5669,57.627,821547.0
2020-11-25 12:00:00,67.14,67.21,67.12,67.14,192697.0,57.6355,57.6956,57.6184,57.6355,192697.0
2020-11-25 12:30:00,67.14,67.28,67.13,67.27,282382.0,57.6355,57.7557,57.627,57.7471,282382.0
2020-11-25 13:00:00,67.28,67.31,67.26,67.26,335265.0,57.7557,57.7815,57.7386,57.7386,335265.0
2020-11-25 13:30:00,67.26,67.36,67.24,67.36,515005.0,57.7386,57.8244,57.7214,57.8244,515005.0
2020-11-25 14:00:00,67.36,67.38,67.23,67.29,654910.0,57.8244,57.8416,57.7128,57.7643,654910.0
2020-11-25 14:30:00,67.3,67.32,67.23,67.3,403750.0,57.7729,57.7901,57.7128,57.7729,403750.0
2020-11-25 15:00:00,67.3,67.37,67.26,67.34,611623.0,57.7729,57.833,57.7386,57.8072,611623.0
2020-11-25 15:30:00,67.34,67.35,67.22,67.23,1044369.0,57.8072,57.8158,57.7042,57.7128,1044369.0
2020-11-27 09:30:00,67.44,67.65,67.39,67.61,497166.0,57.8931,58.0733,57.8501,58.039,497166.0
2020-11-27 10:00:00,67.6,67.7,67.57,67.64,400679.0,58.0304,58.1163,58.0047,58.0648,400679.0
2020-11-27 10:30:00,67.65,67.68,67.61,67.61,327382.0,58.0733,58.0991,58.039,58.039,327382.0
2020-11-27 11:00:00,67.62,67.71,67.58,67.7,453387.0,58.0476,58.1248,58.0133,58.1163,453387.0
2020-11-27 11:30:00,67.71,67.74,67.57,67.63,447338.0,58.1248,58.1506,58.0047,58.0562,447338.0
2020-11-27 12:00:00,67.62,67.63,67.56,67.56,167906.0,58.0476,58.0562,57.9961,57.9961,167906.0
2020-11-27 12:30:00,67.57,67.71,67.55,67.7,326631.0,58.0047,58.1248,57.9875,58.1163,326631.0
2020-11-30 09:30:00,67.47,67.51,67.26,67.41,592709.0,57.9188,57.9532,57.7386,57.8673,592709.0
2020-11-30 10:00:00,67.43,67.47,67.3,67.3,976909.0,57.8845,57.9188,57.7729,57.7729,976909.0
2020-11-30 10:30:00,67.3,67.3,67.04,67.15,549535.0,57.7729,57.7729,57.5497,57.6441,549535.0
2020-11-30 11:00:00,67.15,67.16,66.77,66.81,1187611.0,57.6441,57.6527,57.3179,57.3523,1187611.0
2020-11-30 11:30:00,66.8,66.85,66.55,66.73,920659.0,57.3437,57.3866,57.1291,57.2836,920659.0
2020-11-30 12:00:00,66.71,66.77,66.66,66.74,595804.0,57.2664,57.3179,57.2235,57.2922,595804.0
2020-11-30 12:30:00,66.74,66.8,66.71,66.78,383674.0,57.2922,57.3437,57.2664,57.3265,383674.0
2020-11-30 13:00:00,66.78,66.81,66.73,66.75,509582.0,57.3265,57.3523,57.2836,57.3007,509582.0
2020-11-30 13:30:00,66.75,66.82,66.7,66.7,315499.0,57.3007,57.3608,57.2578,57.2578,315499.0
2020-11-30 14:00:00,66.7,66.72,66.65,66.7,249733.0,57.2578,57.275,57.2149,57.2578,249733.0
2020-11-30 14:30:00,66.7,66.76,66.62,66.75,496912.0,57.2578,57.3093,57.1892,57.3007,496912.0
2020-11-30 15:00:00,66.75,66.77,66.48,66.49,923634.0,57.3007,57.3179,57.069,57.0776,923634.0
2020-11-30 15:30:00,66.49,66.56,66.23,66.25,4619794.0,57.0776,57.1376,56.8544,56.8715,4619794.0
2020-12-01 09:30:00,67.41,67.58,67.35,67.52,687264.0,57.8673,58.0133,57.8158,57.9617,687264.0
2020-12-01 10:00:00,67.52,67.59,67.45,67.57,617350.0,57.9617,58.0218,57.9017,58.0047,617350.0
2020-12-01 10:30:00,67.58,67.65,67.47,67.6,409560.0,58.0133,58.0733,57.9188,58.0304,409560.0
2020-12-01 11:00:00,67.61,67.85,67.59,67.81,1325156.0,58.039,58.245,58.0218,58.2107,1325156.0
2020-12-01 11:30:00,67.81,67.85,67.63,67.64,1276904.0,58.2107,58.245,58.0562,58.0648,1276904.0
2020-12-01 12:00:00,67.64,67.78,67.64,67.75,707096.0,58.0648,58.1849,58.0648,58.1592,707096.0
2020-12-01 12:30:00,67.74,67.82,67.73,67.78,303299.0,58.1506,58.2193,58.142,58.1849,303299.0
2020-12-01 13:00:00,67.78,67.8,67.76,67.8,379441.0,58.1849,58.2021,58.1678,58.2021,379441.0
2020-12-01 13:30:00,67.8,67.83,67.77,67.8,488839.0,58.2021,58.2279,58.1764,58.2021,488839.0
2020-12-01 14:00:00,67.8,67.85,67.77,67.8,331923.0,58.2021,58.245,58.1764,58.2021,331923.0
2020-12-01 14:30:00,67.8,67.86,67.74,67.75,258749.0,58.2021,58.2536,58.1506,58.1592,258749.0
2020-12-01 15:00:00,67.74,67.75,67.63,67.74,1131481.0,58.1506,58.1592,58.0562,58.1506,1131481.0
2020-12-01 15:30:00,67.74,67.9,67.67,67.85,1517483.0,58.1506,58.288,58.0905,58.245,1517483.0
2020-12-02 09:30:00,67.5,67.63,67.43,67.63,431403.0,57.9446,58.0562,57.8845,58.0562,431403.0
2020-12-02 10:00:00,67.62,67.75,67.62,67.74,366467.0,58.0476,58.1592,58.0476,58.1506,366467.0
2020-12-02 10:30:00,67.74,67.8,67.7,67.73,404093.0,58.1506,58.2021,58.1163,58.142,404093.0
2020-12-02 11:00:00,67.73,67.83,67.73,67.79,515886.0,58.142,58.2279,58.142,58.1935,515886.0
2020-12-02 11:30:00,67.78,67.88,67.72,67.86,681045.0,58.1849,58.2708,58.1334,58.2536,681045.0
2020-12-02 12:00:00,67.86,67.87,67.82,67.85,496931.0,58.2536,58.2622,58.2193,58.245,496931.0
2020-12-02 12:30:00,67.85,67.88,67.8,67.81,412090.0,58.245,58.2708,58.2021,58.2107,412090.0
2020-12-02 13:00:00,67.81,67.82,67.77,67.79,413934.0,58.2107,58.2193,58.1764,58.1935,413934.0
2020-12-02 13:30:00,67.8,67.83,67.73,67.77,248868.0,58.2021,58.2279,58.142,58.1764,248868.0
2020-12-02 14:00:00,67.78,67.86,67.71,67.84,288030.0,58.1849,58.2536,58.1248,58.2364,288030.0
2020-12-02 14:30:00,67.84,67.9,67.81,67.89,626685.0,58.2364,58.288,58.2107,58.2794,626685.0
2020-12-02 15:00:00,67.88,67.89,67.8,67.81,272684.0,58.2708,58.2794,58.2021,58.2107,272684.0
2020-12-02 15:30:00,67.81,67.86,67.77,67.8,946944.0,58.2107,58.2536,58.1764,58.2021,946944.0
2020-12-03 09:30:00,68.07,68.09,67.93,68.08,454680.0,58.4339,58.4511,58.3137,58.4425,454680.0
2020-12-03 10:00:00,68.08,68.23,68.07,68.19,320698.0,58.4425,58.5712,58.4339,58.5369,320698.0
2020-12-03 10:30:00,68.19,68.29,68.19,68.23,366683.0,58.5369,58.6227,58.5369,58.5712,366683.0
2020-12-03 11:00:00,68.24,68.25,68.12,68.2,297088.0,58.5798,58.5884,58.4768,58.5455,297088.0
2020-12-03 11:30:00,68.21,68.26,68.19,68.23,272664.0,58.5541,58.597,58.5369,58.5712,272664.0
2020-12-03 12:00:00,68.23,68.26,68.12,68.16,451349.0,58.5712,58.597,58.4768,58.5111,451349.0
2020-12-03 12:30:00,68.16,68.2,68.11,68.17,537255.0,58.5111,58.5455,58.4682,58.5197,537255.0
2020-12-03 13:00:00,68.17,68.19,68.1,68.13,166528.0,58.5197,58.5369,58.4596,58.4854,166528.0
2020-12-03 13:30:00,68.13,68.13,68.03,68.05,350282.0,58.4854,58.4854,58.3995,58.4167,350282.0
2020-12-03 14:00:00,68.05,68.12,68.05,68.11,224932.0,58.4167,58.4768,58.4167,58.4682,224932.0
2020-12-03 14:30:00,68.11,68.16,68.1,68.15,227778.0,58.4682,58.5111,58.4596,58.5026,227778.0
2020-12-03 15:00:00,68.15,68.22,68.1,68.21,641094.0,58.5026,58.5627,58.4596,58.5541,641094.0
2020-12-03 15:30:00,68.21,68.22,67.84,67.98,2144272.0,58.5541,58.5627,58.2364,58.3566,2144272.0
2020-12-04 09:30:00,68.37,68.55,68.34,68.51,459858.0,58.6914,58.8459,58.6657,58.8116,459858.0
2020-12-04 10:00:00,68.51,68.52,68.38,68.39,568177.0,58.8116,58.8202,58.7,58.7086,568177.0
2020-12-04 10:30:00,68.38,68.47,68.36,68.37,449657.0,58.7,58.7773,58.6828,58.6914,449657.0
2020-12-04 11:00:00,68.38,68.44,68.34,68.42,297639.0,58.7,58.7515,58.6657,58.7343,297639.0
2020-12-04 11:30:00,68.42,68.53,68.4,68.5,389813.0,58.7343,58.8288,58.7172,58.803,389813.0
2020-12-04 12:00:00,68.5,68.51,68.45,68.51,357142.0,58.803,58.8116,58.7601,58.8116,357142.0
2020-12-04 12:30:00,68.5,68.52,68.44,68.46,323474.0,58.803,58.8202,58.7515,58.7687,323474.0
2020-12-04 13:00:00,68.46,68.51,68.44,68.5,204530.0,58.7687,58.8116,58.7515,58.803,204530.0
2020-12-04 13:30:00,68.49,68.54,68.45,68.45,273153.0,58.7944,58.8374,58.7601,58.7601,273153.0
2020-12-04 14:00:00,68.45,68.49,68.4,68.42,466382.0,58.7601,58.7944,58.7172,58.7343,466382.0
2020-12-04 14:30:00,68.42,68.44,68.36,68.4,430736.0,58.7343,58.7515,58.6828,58.7172,430736.0
2020-12-04 15:00:00,68.4,68.42,68.31,68.35,319684.0,58.7172,58.7343,58.6399,58.6742,319684.0
2020-12-04 15:30:00,68.36,68.5,68.34,68.5,1563744.0,58.6828,58.803,58.6657,58.803,1563744.0
2020-12-07 09:30:00,67.98,68.09,67.96,68.09,648479.0,58.3566,58.4511,58.3395,58.4511,648479.0
2020-12-07 10:00:00,68.1,68.11,67.98,68.03,731716.0,58.4596,58.4682,58.3566,58.3995,731716.0
2020-12-07 10:30:00,68.03,68.08,68.03,68.04,387158.0,58.3995,58.4425,58.3995,58.4081,387158.0
2020-12-07 11:00:00,68.04,68.14,68.01,68.13,509741.0,58.4081,58.494,58.3824,58.4854,509741.0
2020-12-07 11:30:00,68.13,68.19,68.1,68.15,471625.0,58.4854,58.5369,58.4596,58.5026,471625.0
2020-12-07 12:00:00,68.14,68.19,68.11,68.14,191738.0,58.494,58.5369,58.4682,58.494,191738.0
2020-12-07 12:30:00,68.15,68.17,68.11,68.12,157771.0,58.5026,58.5197,58.4682,58.4768,157771.0
2020-12-07 13:00:00,68.11,68.11,68.01,68.03,264208.0,58.4682,58.4682,58.3824,58.3995,264208.0
2020-12-07 13:30:00,68.03,68.05,67.94,68.01,497156.0,58.3995,58.4167,58.3223,58.3824,497156.0
2020-12-07 14:00:00,68.0,68.04,67.95,68.03,397221.0,58.3738,58.4081,58.3309,58.3995,397221.0
2020-12-07 14:30:00,68.03,68.05,67.98,67.98,224761.0,58.3995,58.4167,58.3566,58.3566,224761.0
2020-12-07 15:00:00,67.99,68.0,67.91,67.94,439889.0,58.3652,58.3738,58.2965,58.3223,439889.0
2020-12-07 15:30:00,67.94,67.98,67.79,67.93,1531762.0,58.3223,58.3566,58.1935,58.3137,1531762.0
2020-12-08 09:30:00,67.81,68.02,67.8,67.97,809471.0,58.2107,58.391,58.2021,58.348,809471.0
2020-12-08 10:00:00,67.98,68.0,67.82,67.91,422571.0,58.3566,58.3738,58.2193,58.2965,422571.0
2020-12-08 10:30:00,67.91,68.06,67.9,68.05,272088.0,58.2965,58.4253,58.288,58.4167,272088.0
2020-12-08 11:00:00,68.06,68.13,68.05,68.09,226068.0,58.4253,58.4854,58.4167,58.4511,226068.0
2020-12-08 11:30:00,68.08,68.13,68.04,68.1,363410.0,58.4425,58.4854,58.4081,58.4596,363410.0
2020-12-08 12:00:00,68.1,68.12,68.07,68.1,478116.0,58.4596,58.4768,58.4339,58.4596,478116.0
2020-12-08 12:30:00,68.09,68.16,68.08,68.12,270162.0,58.4511,58.5111,58.4425,58.4768,270162.0
2020-12-08 13:00:00,68.12,68.15,68.1,68.14,436696.0,58.4768,58.5026,58.4596,58.494,436696.0
2020-12-08 13:30:00,68.14,68.17,68.1,68.11,359908.0,58.494,58.5197,58.4596,58.4682,359908.0
2020-12-08 14:00:00,68.11,68.2,68.09,68.17,444002.0,58.4682,58.5455,58.4511,58.5197,444002.0
2020-12-08 14:30:00,68.17,68.18,68.1,68.12,445994.0,58.5197,58.5283,58.4596,58.4768,445994.0
2020-12-08 15:00:00,68.12,68.12,68.08,68.09,462506.0,58.4768,58.4768,58.4425,58.4511,462506.0
2020-12-08 15:30:00,68.09,68.14,68.05,68.13,1395913.0,58.4511,58.494,58.4167,58.4854,1395913.0
2020-12-09 09:30:00,68.56,68.58,68.43,68.46,673854.0,58.8545,58.8717,58.7429,58.7687,673854.0
2020-12-09 10:00:00,68.47,68.48,68.34,68.44,721523.0,58.7773,58.7858,58.6657,58.7515,721523.0
2020-12-09 10:30:00,68.44,68.45,68.28,68.29,186201.0,58.7515,58.7601,58.6142,58.6227,186201.0
2020-12-09 11:00:00,68.29,68.3,68.17,68.25,493000.0,58.6227,58.6313,58.5197,58.5884,493000.0
2020-12-09 11:30:00,68.25,68.3,68.15,68.29,413271.0,58.5884,58.6313,58.5026,58.6227,413271.0
2020-12-09 12:00:00,68.29,68.31,68.16,68.19,434478.0,58.6227,58.6399,58.5111,58.5369,434478.0
2020-12-09 12:30:00,68.19,68.19,68.03,68.16,452951.0,58.5369,58.5369,58.3995,58.5111,452951.0
2020-12-09 13:00:00,68.16,68.16,68.02,68.05,429602.0,58.5111,58.5111,58.391,58.4167,429602.0
2020-12-09 13:30:00,68.05,68.05,67.8,67.8,489618.0,58.4167,58.4167,58.2021,58.2021,489618.0
2020-12-09 14:00:00,67.81,68.07,67.81,68.06,471988.0,58.2107,58.4339,58.2107,58.4253,471988.0
2020-12-09 14:30:00,68.06,68.07,67.96,68.05,629894.0,58.4253,58.4339,58.3395,58.4167,629894.0
2020-12-09 15:00:00,68.04,68.11,67.96,68.02,504707.0,58.4081,58.4682,58.3395,58.391,504707.0
2020-12-09 15:30:00,68.01,68.31,68.01,68.22,3312559.0,58.3824,58.6399,58.3824,58.5627,3312559.0
2020-12-10 09:30:00,67.84,68.32,67.82,68.31,1105860.0,58.2364,58.6485,58.2193,58.6399,1105860.0
2020-12-10 10:00:00,68.31,68.42,68.24,68.27,636753.0,58.6399,58.7343,58.5798,58.6056,636753.0
2020-12-10 10:30:00,68.27,68.36,68.2,68.31,548530.0,58.6056,58.6828,58.5455,58.6399,548530.0
2020-12-10 11:00:00,68.31,68.37,68.23,68.23,566861.0,58.6399,58.6914,58.5712,58.5712,566861.0
2020-12-10 11:30:00,68.24,68.25,68.06,68.11,575051.0,58.5798,58.5884,58.4253,58.4682,575051.0
2020-12-10 12:00:00,68.1,68.24,68.09,68.23,386823.0,58.4596,58.5798,58.4511,58.5712,386823.0
2020-12-10 12:30:00,68.23,68.26,68.17,68.2,940447.0,58.5712,58.597,58.5197,58.5455,940447.0
2020-12-10 13:00:00,68.19,68.26,68.13,68.22,302387.0,58.5369,58.597,58.4854,58.5627,302387.0
2020-12-10 13:30:00,68.22,68.23,68.17,68.2,755511.0,58.5627,58.5712,58.5197,58.5455,755511.0
2020-12-10 14:00:00,68.21,68.22,68.11,68.14,439988.0,58.5541,58.5627,58.4682,58.494,439988.0
2020-12-10 14:30:00,68.15,68.27,68.13,68.2,351905.0,58.5026,58.6056,58.4854,58.5455,351905.0
2020-12-10 15:00:00,68.21,68.36,68.21,68.34,474391.0,58.5541,58.6828,58.5541,58.6657,474391.0
2020-12-10 15:30:00,68.34,68.41,68.25,68.27,2602022.0,58.6657,58.7258,58.5884,58.6056,2602022.0
2020-12-11 09:30:00,67.92,67.95,67.81,67.9,473916.0,58.3051,58.3309,58.2107,58.288,473916.0
2020-12-11 10:00:00,67.9,68.09,67.9,68.04,209436.0,58.288,58.4511,58.288,58.4081,209436.0
2020-12-11 10:30:00,68.03,68.07,67.88,67.89,284763.0,58.3995,58.4339,58.2708,58.2794,284763.0
2020-12-11 11:00:00,67.9,67.95,67.84,67.86,298763.0,58.288,58.3309,58.2364,58.2536,298763.0
2020-12-11 11:30:00,67.87,67.89,67.81,67.86,480456.0,58.2622,58.2794,58.2107,58.2536,480456.0
2020-12-11 12:00:00,67.86,67.87,67.71,67.75,269891.0,58.2536,58.2622,58.1248,58.1592,269891.0
2020-12-11 12:30:00,67.74,67.83,67.68,67.81,359222.0,58.1506,58.2279,58.0991,58.2107,359222.0
2020-12-11 13:00:00,67.81,67.86,67.78,67.84,374983.0,58.2107,58.2536,58.1849,58.2364,374983.0
2020-12-11 13:30:00,67.84,67.96,67.83,67.95,375756.0,58.2364,58.3395,58.2279,58.3309,375756.0
2020-12-11 14:00:00,67.95,67.99,67.92,67.96,579575.0,58.3309,58.3652,58.3051,58.3395,579575.0
2020-12-11 14:30:00,67.96,68.02,67.95,67.96,276296.0,58.3395,58.391,58.3309,58.3395,276296.0
2020-12-11 15:00:00,67.96,68.05,67.94,68.0,377630.0,58.3395,58.4167,58.3223,58.3738,377630.0
2020-12-11 15:30:00,68.0,68.08,67.96,68.08,779162.0,58.3738,58.4425,58.3395,58.4425,779162.0
2020-12-14 09:30:00,68.05,68.1,67.96,68.01,365200.0,58.946,58.9893,58.868,58.9113,365200.0
2020-12-14 10:00:00,68.02,68.03,67.84,67.97,220452.0,58.92,58.9286,58.7641,58.8767,220452.0
2020-12-14 10:30:00,67.98,68.01,67.8,67.81,282476.0,58.8853,58.9113,58.7294,58.7381,282476.0
2020-12-14 11:00:00,67.8,67.87,67.75,67.76,317910.0,58.7294,58.79,58.6861,58.6948,317910.0
2020-12-14 11:30:00,67.75,67.78,67.68,67.75,349717.0,58.6861,58.7121,58.6255,58.6861,349717.0
2020-12-14 12:00:00,67.76,67.85,67.72,67.82,1041741.0,58.6948,58.7727,58.6601,58.7467,1041741.0
2020-12-14 12:30:00,67.82,67.83,67.75,67.77,1310268.0,58.7467,58.7554,58.6861,58.7034,1310268.0
2020-12-14 13:00:00,67.78,67.81,67.71,67.73,305964.0,58.7121,58.7381,58.6515,58.6688,305964.0
2020-12-14 13:30:00,67.73,67.76,67.68,67.73,230000.0,58.6688,58.6948,58.6255,58.6688,230000.0
2020-12-14 14:00:00,67.74,67.76,67.69,67.72,270810.0,58.6774,58.6948,58.6341,58.6601,270810.0
2020-12-14 14:30:00,67.72,67.75,67.64,67.73,337153.0,58.6601,58.6861,58.5908,58.6688,337153.0
2020-12-14 15:00:00,67.74,67.75,67.7,67.73,617752.0,58.6774,58.6861,58.6428,58.6688,617752.0
2020-12-14 15:30:00,67.72,67.72,67.56,67.61,1316243.0,58.6601,58.6601,58.5215,58.5648,1316243.0
2020-12-15 09:30:00,67.92,67.93,67.76,67.78,338292.0,58.8334,58.842,58.6948,58.7121,338292.0
2020-12-15 10:00:00,67.8,67.88,67.78,67.81,270460.0,58.7294,58.7987,58.7121,58.7381,270460.0
2020-12-15 10:30:00,67.81,67.93,67.8,67.91,303806.0,58.7381,58.842,58.7294,58.8247,303806.0
2020-12-15 11:00:00,67.91,68.05,67.82,68.03,489523.0,58.8247,58.946,58.7467,58.9286,489523.0
2020-12-15 11:30:00,68.03,68.07,67.95,68.03,330774.0,58.9286,58.9633,58.8593,58.9286,330774.0
2020-12-15 12:00:00,68.03,68.07,68.03,68.05,267641.0,58.9286,58.9633,58.9286,58.946,267641.0
2020-12-15 12:30:00,68.05,68.19,68.04,68.18,242040.0,58.946,59.0672,58.9373,59.0586,242040.0
2020-12-15 13:00:00,68.19,68.26,68.17,68.19,336561.0,59.0672,59.1279,59.0499,59.0672,336561.0
2020-12-15 13:30:00,68.19,68.21,68.18,68.2,323784.0,59.0672,59.0846,59.0586,59.0759,323784.0
2020-12-15 14:00:00,68.2,68.22,68.16,68.2,419919.0,59.0759,59.0932,59.0412,59.0759,419919.0
2020-12-15 14:30:00,68.2,68.26,68.18,68.26,334548.0,59.0759,59.1279,59.0586,59.1279,334548.0
2020-12-15 15:00:00,68.25,68.33,68.24,68.31,403899.0,59.1192,59.1885,59.1105,59.1712,403899.0
2020-12-15 15:30:00,68.31,68.37,68.29,68.37,591027.0,59.1712,59.2232,59.1539,59.2232,591027.0
2020-12-16 09:30:00,68.42,68.51,68.38,68.47,442606.0,59.2665,59.3444,59.2318,59.3098,442606.0
2020-12-16 10:00:00,68.47,68.48,68.36,68.46,340262.0,59.3098,59.3184,59.2145,59.3011,340262.0
2020-12-16 10:30:00,68.47,68.54,68.45,68.5,373766.0,59.3098,59.3704,59.2925,59.3358,373766.0
2020-12-16 11:00:00,68.51,68.54,68.47,68.51,401415.0,59.3444,59.3704,59.3098,59.3444,401415.0
2020-12-16 11:30:00,68.51,68.56,68.44,68.53,309515.0,59.3444,59.3877,59.2838,59.3617,309515.0
2020-12-16 12:00:00,68.53,68.55,68.49,68.51,705430.0,59.3617,59.3791,59.3271,59.3444,705430.0
2020-12-16 12:30:00,68.5,68.51,68.42,68.48,317333.0,59.3358,59.3444,59.2665,59.3184,317333.0
2020-12-16 13:00:00,68.48,68.5,68.43,68.45,212006.0,59.3184,59.3358,59.2751,59.2925,212006.0
2020-12-16 13:30:00,68.45,68.51,68.44,68.5,282221.0,59.2925,59.3444,59.2838,59.3358,282221.0
2020-12-16 14:00:00,68.52,68.52,68.22,68.33,361442.0,59.3531,59.3531,59.0932,59.1885,361442.0
2020-12-16 14:30:00,68.34,68.57,68.31,68.52,502113.0,59.1972,59.3964,59.1712,59.3531,502113.0
2020-12-16 15:00:00,68.52,68.66,68.49,68.62,372229.0,59.3531,59.4744,59.3271,59.4397,372229.0
2020-12-16 15:30:00,68.62,68.68,68.58,68.59,890123.0,59.4397,59.4917,59.4051,59.4137,890123.0
2020-12-17 09:30:00,69.19,69.3,69.16,69.27,724858.0,59.9335,60.0287,59.9075,60.0027,724858.0
2020-12-17 10:00:00,69.27,69.31,69.2,69.25,556378.0,60.0027,60.0374,59.9421,59.9854,556378.0
2020-12-17 10:30:00,69.26,69.27,69.14,69.17,500442.0,59.9941,60.0027,59.8901,59.9161,500442.0
2020-12-17 11:00:00,69.17,69.19,69.13,69.16,355988.0,59.9161,59.9335,59.8815,59.9075,355988.0
2020-12-17 11:30:00,69.16,69.17,69.08,69.15,345595.0,59.9075,59.9161,59.8382,59.8988,345595.0
2020-12-17 12:00:00,69.17,69.18,69.11,69.14,312578.0,59.9161,59.9248,59.8642,59.8901,312578.0
2020-12-17 12:30:00,69.15,69.19,69.13,69.18,141679.0,59.8988,59.9335,59.8815,59.9248,141679.0
2020-12-17 13:00:00,69.18,69.22,69.16,69.17,257278.0,59.9248,59.9594,59.9075,59.9161,257278.0
2020-12-17 13:30:00,69.17,69.2,69.14,69.19,288087.0,59.9161,59.9421,59.8901,59.9335,288087.0
2020-12-17 14:00:00,69.19,69.24,69.18,69.22,366571.0,59.9335,59.9768,59.9248,59.9594,366571.0
2020-12-17 14:30:00,69.22,69.22,69.17,69.17,349126.0,59.9594,59.9594,59.9161,59.9161,349126.0
2020-12-17 15:00:00,69.18,69.2,69.14,69.15,422939.0,59.9248,59.9421,59.8901,59.8988,422939.0
2020-12-17 15:30:00,69.14,69.15,69.04,69.11,1590860.0,59.8901,59.8988,59.8035,59.8642,1590860.0
2020-12-18 09:30:00,69.08,69.08,68.85,68.92,587041.0,59.8382,59.8382,59.6389,59.6996,587041.0
2020-12-18 10:00:00,68.92,68.96,68.82,68.83,364484.0,59.6996,59.7342,59.613,59.6216,364484.0
2020-12-18 10:30:00,68.83,68.92,68.81,68.86,467739.0,59.6216,59.6996,59.6043,59.6476,467739.0
2020-12-18 11:00:00,68.87,68.89,68.76,68.8,478935.0,59.6563,59.6736,59.561,59.5956,478935.0
2020-12-18 11:30:00,68.8,68.86,68.74,68.84,672800.0,59.5956,59.6476,59.5437,59.6303,672800.0
2020-12-18 12:00:00,68.83,68.88,68.82,68.87,248092.0,59.6216,59.6649,59.613,59.6563,248092.0
2020-12-18 12:30:00,68.86,68.94,68.85,68.87,172832.0,59.6476,59.7169,59.6389,59.6563,172832.0
2020-12-18 13:00:00,68.87,68.9,68.82,68.87,191908.0,59.6563,59.6822,59.613,59.6563,191908.0
2020-12-18 13:30:00,68.86,68.86,68.81,68.83,203294.0,59.6476,59.6476,59.6043,59.6216,203294.0
2020-12-18 14:00:00,68.83,68.83,68.77,68.8,252259.0,59.6216,59.6216,59.5696,59.5956,252259.0
2020-12-18 14:30:00,68.8,68.81,68.72,68.77,246854.0,59.5956,59.6043,59.5263,59.5696,246854.0
2020-12-18 15:00:00,68.77,68.77,68.67,68.69,324612.0,59.5696,59.5696,59.483,59.5003,324612.0
2020-12-18 15:30:00,68.7,68.91,68.66,68.77,1714436.0,59.509,59.6909,59.4744,59.5696,1714436.0
2020-12-21 09:30:00,67.1,67.25,67.06,67.07,560399.0,58.1231,58.253,58.0884,58.0971,560399.0
2020-12-21 10:00:00,67.06,67.16,66.88,67.01,722484.0,58.0884,58.175,57.9325,58.0451,722484.0
2020-12-21 10:30:00,67.01,67.26,66.95,67.19,700146.0,58.0451,58.2617,57.9931,58.201,700146.0
2020-12-21 11:00:00,67.2,67.44,67.18,67.37,654844.0,58.2097,58.4176,58.1924,58.3569,654844.0
2020-12-21 11:30:00,67.37,67.55,67.32,67.52,1214408.0,58.3569,58.5129,58.3136,58.4869,1214408.0
2020-12-21 12:00:00,67.52,67.62,67.51,67.62,173744.0,58.4869,58.5735,58.4782,58.5735,173744.0
2020-12-21 12:30:00,67.62,67.79,67.62,67.77,453693.0,58.5735,58.7207,58.5735,58.7034,453693.0
2020-12-21 13:00:00,67.78,67.84,67.76,67.81,481644.0,58.7121,58.7641,58.6948,58.7381,481644.0
2020-12-21 13:30:00,67.81,67.95,67.81,67.9,276307.0,58.7381,58.8593,58.7381,58.816,276307.0
2020-12-21 14:00:00,67.91,68.01,67.87,67.99,730425.0,58.8247,58.9113,58.79,58.894,730425.0
2020-12-21 14:30:00,67.98,68.06,67.98,68.02,348902.0,58.8853,58.9546,58.8853,58.92,348902.0
2020-12-21 15:00:00,68.02,68.05,67.93,67.99,459354.0,58.92,58.946,58.842,58.894,459354.0
2020-12-21 15:30:00,67.99,67.99,67.8,67.93,1123595.0,58.894,58.894,58.7294,58.842,1123595.0
2020-12-22 09:30:00,67.77,67.77,67.62,67.64,746958.0,58.7034,58.7034,58.5735,58.5908,746958.0
2020-12-22 10:00:00,67.64,67.75,67.55,67.75,660079.0,58.5908,58.6861,58.5129,58.6861,660079.0
2020-12-22 10:30:00,67.75,67.84,67.66,67.7,828578.0,58.6861,58.7641,58.6081,58.6428,828578.0
2020-12-22 11:00:00,67.7,67.84,67.64,67.8,714354.0,58.6428,58.7641,58.5908,58.7294,714354.0
2020-12-22 11:30:00,67.81,67.81,67.57,67.68,237224.0,58.7381,58.7381,58.5302,58.6255,237224.0
2020-12-22 12:00:00,67.68,67.76,67.66,67.69,222832.0,58.6255,58.6948,58.6081,58.6341,222832.0
2020-12-22 12:30:00,67.7,67.76,67.69,67.76,246593.0,58.6428,58.6948,58.6341,58.6948,246593.0
2020-12-22 13:00:00,67.76,67.8,67.74,67.79,219958.0,58.6948,58.7294,58.6774,58.7207,219958.0
2020-12-22 13:30:00,67.79,67.81,67.74,67.77,215839.0,58.7207,58.7381,58.6774,58.7034,215839.0
2020-12-22 14:00:00,67.77,67.8,67.75,67.77,306080.0,58.7034,58.7294,58.6861,58.7034,306080.0
2020-12-22 14:30:00,67.77,67.78,67.68,67.77,248456.0,58.7034,58.7121,58.6255,58.7034,248456.0
2020-12-22 15:00:00,67.77,67.79,67.66,67.67,227462.0,58.7034,58.7207,58.6081,58.6168,227462.0
2020-12-22 15:30:00,67.67,67.83,67.65,67.77,825436.0,58.6168,58.7554,58.5995,58.7034,825436.0
2020-12-23 09:30:00,68.37,68.49,68.35,68.42,338862.0,59.2232,59.3271,59.2058,59.2665,338862.0
2020-12-23 10:00:00,68.42,68.51,68.29,68.33,363381.0,59.2665,59.3444,59.1539,59.1885,363381.0
2020-12-23 10:30:00,68.34,68.4,68.3,68.37,257447.0,59.1972,59.2491,59.1625,59.2232,257447.0
2020-12-23 11:00:00,68.36,68.55,68.36,68.5,726885.0,59.2145,59.3791,59.2145,59.3358,726885.0
2020-12-23 11:30:00,68.51,68.54,68.42,68.52,572946.0,59.3444,59.3704,59.2665,59.3531,572946.0
2020-12-23 12:00:00,68.53,68.54,68.46,68.49,246017.0,59.3617,59.3704,59.3011,59.3271,246017.0
2020-12-23 12:30:00,68.48,68.52,68.44,68.47,435986.0,59.3184,59.3531,59.2838,59.3098,435986.0
2020-12-23 13:00:00,68.47,68.52,68.46,68.51,187606.0,59.3098,59.3531,59.3011,59.3444,187606.0
2020-12-23 13:30:00,68.51,68.58,68.5,68.53,191370.0,59.3444,59.4051,59.3358,59.3617,191370.0
2020-12-23 14:00:00,68.53,68.55,68.46,68.47,501336.0,59.3617,59.3791,59.3011,59.3098,501336.0
2020-12-23 14:30:00,68.47,68.51,68.45,68.46,331604.0,59.3098,59.3444,59.2925,59.3011,331604.0
2020-12-23 15:00:00,68.45,68.46,68.41,68.43,438224.0,59.2925,59.3011,59.2578,59.2751,438224.0
2020-12-23 15:30:00,68.43,68.62,68.43,68.52,695754.0,59.2751,59.4397,59.2751,59.3531,695754.0
2020-12-24 09:30:00,68.61,68.64,68.54,68.63,1190057.0,59.431,59.457,59.3704,59.4484,1190057.0
2020-12-24 10:00:00,68.64,68.66,68.55,68.58,1354486.0,59.457,59.4744,59.3791,59.4051,1354486.0
2020-12-24 10:30:00,68.57,68.58,68.46,68.47,478053.0,59.3964,59.4051,59.3011,59.3098,478053.0
2020-12-24 11:00:00,68.47,68.53,68.46,68.46,1066002.0,59.3098,59.3617,59.3011,59.3011,1066002.0
2020-12-24 11:30:00,68.47,68.5,68.42,68.44,601692.0,59.3098,59.3358,59.2665,59.2838,601692.0
2020-12-24 12:00:00,68.44,68.48,68.39,68.48,789789.0,59.2838,59.3184,59.2405,59.3184,789789.0
2020-12-24 12:30:00,68.48,68.61,68.47,68.58,413231.0,59.3184,59.431,59.3098,59.4051,413231.0
2020-12-28 09:30:00,69.18,69.3,69.17,69.26,906253.0,59.9248,60.0287,59.9161,59.9941,906253.0
2020-12-28 10:00:00,69.25,69.28,69.2,69.27,372865.0,59.9854,60.0114,59.9421,60.0027,372865.0
2020-12-28 10:30:00,69.27,69.28,69.1,69.17,226428.0,60.0027,60.0114,59.8555,59.9161,226428.0
2020-12-28 11:00:00,69.17,69.25,69.14,69.18,379845.0,59.9161,59.9854,59.8901,59.9248,379845.0
2020-12-28 11:30:00,69.19,69.21,69.12,69.14,444005.0,59.9335,59.9508,59.8728,59.8901,444005.0
2020-12-28 12:00:00,69.14,69.15,69.07,69.13,196370.0,59.8901,59.8988,59.8295,59.8815,196370.0
2020-12-28 12:30:00,69.13,69.13,69.06,69.09,257836.0,59.8815,59.8815,59.8208,59.8468,257836.0
2020-12-28 13:00:00,69.08,69.12,69.08,69.1,320826.0,59.8382,59.8728,59.8382,59.8555,320826.0
2020-12-28 13:30:00,69.1,69.14,69.06,69.11,232955.0,59.8555,59.8901,59.8208,59.8642,232955.0
2020-12-28 14:00:00,69.1,69.13,69.09,69.1,158918.0,59.8555,59.8815,59.8468,59.8555,158918.0
2020-12-28 14:30:00,69.11,69.11,69.08,69.11,152208.0,59.8642,59.8642,59.8382,59.8642,152208.0
2020-12-28 15:00:00,69.11,69.12,69.02,69.03,194309.0,59.8642,59.8728,59.7862,59.7949,194309.0
2020-12-28 15:30:00,69.03,69.13,69.01,69.12,711450.0,59.7949,59.8815,59.7775,59.8728,711450.0
2020-12-29 09:30:00,69.94,69.99,69.75,69.81,389679.0,60.5831,60.6264,60.4185,60.4705,389679.0
2020-12-29 10:00:00,69.8,69.86,69.66,69.78,346429.0,60.4618,60.5138,60.3406,60.4445,346429.0
2020-12-29 10:30:00,69.8,69.88,69.77,69.79,399757.0,60.4618,60.5311,60.4359,60.4532,399757.0
2020-12-29 11:00:00,69.78,69.83,69.73,69.81,587955.0,60.4445,60.4878,60.4012,60.4705,587955.0
2020-12-29 11:30:00,69.81,69.85,69.77,69.79,592509.0,60.4705,60.5052,60.4359,60.4532,592509.0
2020-12-29 12:00:00,69.79,69.81,69.63,69.63,670365.0,60.4532,60.4705,60.3146,60.3146,670365.0
2020-12-29 12:30:00,69.63,69.63,69.48,69.56,497852.0,60.3146,60.3146,60.1847,60.2539,497852.0
2020-12-29 13:00:00,69.56,69.62,69.51,69.6,294973.0,60.2539,60.3059,60.2106,60.2886,294973.0
2020-12-29 13:30:00,69.6,69.63,69.55,69.62,433202.0,60.2886,60.3146,60.2453,60.3059,433202.0
2020-12-29 14:00:00,69.62,69.63,69.51,69.58,470422.0,60.3059,60.3146,60.2106,60.2713,470422.0
2020-12-29 14:30:00,69.58,69.63,69.54,69.59,550449.0,60.2713,60.3146,60.2366,60.2799,550449.0
2020-12-29 15:00:00,69.59,69.66,69.56,69.66,515228.0,60.2799,60.3406,60.2539,60.3406,515228.0
2020-12-29 15:30:00,69.66,69.67,69.56,69.6,1166317.0,60.3406,60.3492,60.2539,60.2886,1166317.0
2020-12-30 09:30:00,69.93,70.13,69.93,70.13,515757.0,60.5744,60.7477,60.5744,60.7477,515757.0
2020-12-30 10:00:00,70.12,70.15,70.02,70.11,265322.0,60.739,60.765,60.6524,60.7304,265322.0
2020-12-30 10:30:00,70.11,70.15,70.03,70.09,318326.0,60.7304,60.765,60.6611,60.713,318326.0
2020-12-30 11:00:00,70.09,70.15,69.96,69.96,2488283.0,60.713,60.765,60.6004,60.6004,2488283.0
2020-12-30 11:30:00,69.97,70.0,69.93,69.98,590607.0,60.6091,60.6351,60.5744,60.6178,590607.0
2020-12-30 12:00:00,69.97,70.01,69.94,69.97,215456.0,60.6091,60.6437,60.5831,60.6091,215456.0
2020-12-30 12:30:00,69.97,70.0,69.94,69.99,121269.0,60.6091,60.6351,60.5831,60.6264,121269.0
2020-12-30 13:00:00,70.0,70.04,69.99,69.99,158385.0,60.6351,60.6697,60.6264,60.6264,158385.0
2020-12-30 13:30:00,69.98,70.0,69.96,69.97,187448.0,60.6178,60.6351,60.6004,60.6091,187448.0
2020-12-30 14:00:00,69.97,69.98,69.85,69.85,294900.0,60.6091,60.6178,60.5052,60.5052,294900.0
2020-12-30 14:30:00,69.85,69.87,69.79,69.81,338770.0,60.5052,60.5225,60.4532,60.4705,338770.0
2020-12-30 15:00:00,69.82,69.83,69.78,69.81,641446.0,60.4792,60.4878,60.4445,60.4705,641446.0
2020-12-30 15:30:00,69.81,69.87,69.67,69.69,636270.0,60.4705,60.5225,60.3492,60.3666,636270.0
2020-12-31 09:30:00,69.68,69.68,69.29,69.44,1147497.0,60.3579,60.3579,60.0201,60.15,1147497.0
2020-12-31 10:00:00,69.45,69.55,69.43,69.45,1723331.0,60.1587,60.2453,60.1413,60.1587,1723331.0
2020-12-31 10:30:00,69.45,69.46,69.28,69.34,612814.0,60.1587,60.1673,60.0114,60.0634,612814.0
2020-12-31 11:00:00,69.34,69.36,69.14,69.19,1533575.0,60.0634,60.0807,59.8901,59.9335,1533575.0
2020-12-31 11:30:00,69.19,69.24,69.14,69.23,1188260.0,59.9335,59.9768,59.8901,59.9681,1188260.0
2020-12-31 12:00:00,69.23,69.32,69.23,69.3,219059.0,59.9681,60.0461,59.9681,60.0287,219059.0
2020-12-31 12:30:00,69.3,69.3,69.22,69.25,236385.0,60.0287,60.0287,59.9594,59.9854,236385.0
2020-12-31 13:00:00,69.26,69.28,69.19,69.21,356802.0,59.9941,60.0114,59.9335,59.9508,356802.0
2020-12-31 13:30:00,69.2,69.24,69.16,69.23,606696.0,59.9421,59.9768,59.9075,59.9681,606696.0
2020-12-31 14:00:00,69.23,69.32,69.18,69.27,1033110.0,59.9681,60.0461,59.9248,60.0027,1033110.0
2020-12-31 14:30:00,69.27,69.31,69.18,69.18,1274185.0,60.0027,60.0374,59.9248,59.9248,1274185.0
2020-12-31 15:00:00,69.19,69.24,69.08,69.09,1527192.0,59.9335,59.9768,59.8382,59.8468,1527192.0
2020-12-31 15:30:00,69.09,69.25,68.98,69.13,3058408.0,59.8468,59.9854,59.7515,59.8815,3058408.0
2021-01-04 09:30:00,70.44,70.48,70.26,70.28,970213.0,61.0162,61.0509,60.8603,60.8776,970213.0
2021-01-04 10:00:00,70.3,70.32,69.97,70.01,513942.0,60.8949,60.9123,60.6091,60.6437,513942.0
2021-01-04 10:30:00,70.01,70.01,69.79,69.83,1111055.0,60.6437,60.6437,60.4532,60.4878,1111055.0
2021-01-04 11:00:00,69.82,69.95,69.61,69.89,1076181.0,60.4792,60.5918,60.2973,60.5398,1076181.0
2021-01-04 11:30:00,69.88,69.89,69.4,69.42,791618.0,60.5311,60.5398,60.1154,60.1327,791618.0
2021-01-04 12:00:00,69.42,69.5,69.21,69.49,662113.0,60.1327,60.202,59.9508,60.1933,662113.0
2021-01-04 12:30:00,69.49,69.49,69.26,69.42,957317.0,60.1933,60.1933,59.9941,60.1327,957317.0
2021-01-04 13:00:00,69.42,69.7,69.38,69.66,524070.0,60.1327,60.3752,60.098,60.3406,524070.0
2021-01-04 13:30:00,69.65,69.72,69.56,69.7,566459.0,60.3319,60.3925,60.2539,60.3752,566459.0
2021-01-04 14:00:00,69.7,69.71,69.5,69.61,848503.0,60.3752,60.3839,60.202,60.2973,848503.0
2021-01-04 14:30:00,69.6,69.63,69.44,69.62,1016096.0,60.2886,60.3146,60.15,60.3059,1016096.0
2021-01-04 15:00:00,69.61,69.63,69.47,69.5,1125680.0,60.2973,60.3146,60.176,60.202,1125680.0
2021-01-04 15:30:00,69.5,69.57,69.4,69.49,5206903.0,60.202,60.2626,60.1154,60.1933,5206903.0
2021-01-05 09:30:00,69.7,69.97,69.7,69.89,979905.0,60.3752,60.6091,60.3752,60.5398,979905.0
2021-01-05 10:00:00,69.9,69.96,69.73,69.82,1538710.0,60.5485,60.6004,60.4012,60.4792,1538710.0
2021-01-05 10:30:00,69.82,69.85,69.7,69.73,595063.0,60.4792,60.5052,60.3752,60.4012,595063.0
2021-01-05 11:00:00,69.73,69.9,69.69,69.88,950828.0,60.4012,60.5485,60.3666,60.5311,950828.0
2021-01-05 11:30:00,69.88,70.1,69.86,70.01,549352.0,60.5311,60.7217,60.5138,60.6437,549352.0
2021-01-05 12:00:00,70.03,70.22,70.03,70.14,1485477.0,60.6611,60.8257,60.6611,60.7564,1485477.0
2021-01-05 12:30:00,70.15,70.24,70.14,70.24,207938.0,60.765,60.843,60.7564,60.843,207938.0
2021-01-05 13:00:00,70.23,70.25,70.2,70.23,102103.0,60.8343,60.8516,60.8083,60.8343,102103.0
2021-01-05 13:30:00,70.23,70.28,70.21,70.27,204100.0,60.8343,60.8776,60.817,60.869,204100.0
2021-01-05 14:00:00,70.28,70.4,70.28,70.38,618594.0,60.8776,60.9816,60.8776,60.9642,618594.0
2021-01-05 14:30:00,70.39,70.42,70.3,70.32,406192.0,60.9729,60.9989,60.8949,60.9123,406192.0
2021-01-05 15:00:00,70.32,70.4,70.3,70.31,439172.0,60.9123,60.9816,60.8949,60.9036,439172.0
2021-01-05 15:30:00,70.31,70.37,70.18,70.26,1299550.0,60.9036,60.9556,60.791,60.8603,1299550.0
2021-01-06 09:30:00,70.37,70.9,70.34,70.84,1122451.0,60.9556,61.4147,60.9296,61.3627,1122451.0
2021-01-06 10:00:00,70.85,71.02,70.81,70.98,693915.0,61.3714,61.5186,61.3367,61.484,693915.0
2021-01-06 10:30:00,70.98,71.05,70.88,70.88,360243.0,61.484,61.5446,61.3974,61.3974,360243.0
2021-01-06 11:00:00,70.9,71.01,70.85,70.97,374065.0,61.4147,61.51,61.3714,61.4753,374065.0
2021-01-06 11:30:00,70.97,71.0,70.81,70.98,1063897.0,61.4753,61.5013,61.3367,61.484,1063897.0
2021-01-06 12:00:00,70.98,71.16,70.96,71.15,777694.0,61.484,61.6399,61.4667,61.6312,777694.0
2021-01-06 12:30:00,71.16,71.27,71.13,71.25,2476298.0,61.6399,61.7352,61.6139,61.7179,2476298.0
2021-01-06 13:00:00,71.25,71.35,71.25,71.31,1196017.0,61.7179,61.8045,61.7179,61.7698,1196017.0
2021-01-06 13:30:00,71.31,71.43,71.29,71.34,1448858.0,61.7698,61.8738,61.7525,61.7958,1448858.0
2021-01-06 14:00:00,71.35,71.39,71.08,71.12,897646.0,61.8045,61.8391,61.5706,61.6052,897646.0
2021-01-06 14:30:00,71.11,71.24,70.93,71.11,827940.0,61.5966,61.7092,61.4407,61.5966,827940.0
2021-01-06 15:00:00,71.11,71.24,70.98,71.18,880258.0,61.5966,61.7092,61.484,61.6572,880258.0
2021-01-06 15:30:00,71.18,71.22,70.99,71.1,1690992.0,61.6572,61.6919,61.4926,61.5879,1690992.0
2021-01-07 09:30:00,70.94,71.06,70.91,71.01,693574.0,61.4493,61.5533,61.4233,61.51,693574.0
2021-01-07 10:00:00,71.02,71.09,70.97,71.03,890901.0,61.5186,61.5793,61.4753,61.5273,890901.0
2021-01-07 10:30:00,71.03,71.17,71.02,71.1,374192.0,61.5273,61.6486,61.5186,61.5879,374192.0
2021-01-07 11:00:00,71.12,71.19,71.11,71.17,425781.0,61.6052,61.6659,61.5966,61.6486,425781.0
2021-01-07 11:30:00,71.17,71.21,70.97,70.99,704737.0,61.6486,61.6832,61.4753,61.4926,704737.0
2021-01-07 12:00:00,71.0,71.04,70.91,70.92,323678.0,61.5013,61.5359,61.4233,61.432,323678.0
2021-01-07 12:30:00,70.93,71.0,70.91,70.98,215681.0,61.4407,61.5013,61.4233,61.484,215681.0
2021-01-07 13:00:00,70.99,71.02,70.94,70.95,217302.0,61.4926,61.5186,61.4493,61.458,217302.0
2021-01-07 13:30:00,70.96,71.08,70.96,71.05,384275.0,61.4667,61.5706,61.4667,61.5446,384275.0
2021-01-07 14:00:00,71.05,71.08,70.99,70.99,432837.0,61.5446,61.5706,61.4926,61.4926,432837.0
2021-01-07 14:30:00,70.99,71.1,70.99,71.09,266347.0,61.4926,61.5879,61.4926,61.5793,266347.0
2021-01-07 15:00:00,71.09,71.15,71.03,71.15,538747.0,61.5793,61.6312,61.5273,61.6312,538747.0
2021-01-07 15:30:00,71.14,71.22,71.11,71.15,952778.0,61.6226,61.6919,61.5966,61.6312,952778.0
2021-01-08 09:30:00,71.64,71.77,71.51,71.56,388098.0,62.0557,62.1683,61.9431,61.9864,388098.0
2021-01-08 10:00:00,71.58,71.67,71.31,71.31,361456.0,62.0037,62.0817,61.7698,61.7698,361456.0
2021-01-08 10:30:00,71.32,71.62,71.31,71.62,556754.0,61.7785,62.0384,61.7698,62.0384,556754.0
2021-01-08 11:00:00,71.61,71.64,71.41,71.49,669933.0,62.0297,62.0557,61.8564,61.9257,669933.0
2021-01-08 11:30:00,71.49,71.64,71.44,71.59,431159.0,61.9257,62.0557,61.8824,62.0124,431159.0
2021-01-08 12:00:00,71.6,71.63,71.46,71.56,305365.0,62.021,62.047,61.8998,61.9864,305365.0
2021-01-08 12:30:00,71.56,71.57,71.42,71.45,293008.0,61.9864,61.995,61.8651,61.8911,293008.0
2021-01-08 13:00:00,71.44,71.44,71.13,71.23,464012.0,61.8824,61.8824,61.6139,61.7005,464012.0
2021-01-08 13:30:00,71.23,71.24,71.01,71.14,564220.0,61.7005,61.7092,61.51,61.6226,564220.0
2021-01-08 14:00:00,71.17,71.32,71.16,71.3,604298.0,61.6486,61.7785,61.6399,61.7612,604298.0
2021-01-08 14:30:00,71.31,71.41,71.23,71.37,402727.0,61.7698,61.8564,61.7005,61.8218,402727.0
2021-01-08 15:00:00,71.37,71.49,71.36,71.48,373183.0,61.8218,61.9257,61.8131,61.9171,373183.0
2021-01-08 15:30:00,71.48,71.75,71.44,71.73,1083838.0,61.9171,62.151,61.8824,62.1336,1083838.0
2021-01-11 09:30:00,70.43,70.69,70.41,70.65,539833.0,61.0076,61.2328,60.9902,61.1981,539833.0
2021-01-11 10:00:00,70.65,70.79,70.61,70.77,910162.0,61.1981,61.3194,61.1635,61.3021,910162.0
2021-01-11 10:30:00,70.77,70.79,70.64,70.77,128271.0,61.3021,61.3194,61.1895,61.3021,128271.0
2021-01-11 11:00:00,70.77,70.83,70.62,70.8,613551.0,61.3021,61.354,61.1721,61.3281,613551.0
2021-01-11 11:30:00,70.8,70.88,70.74,70.85,253923.0,61.3281,61.3974,61.2761,61.3714,253923.0
2021-01-11 12:00:00,70.85,70.9,70.83,70.86,166193.0,61.3714,61.4147,61.354,61.38,166193.0
2021-01-11 12:30:00,70.87,70.96,70.87,70.92,204187.0,61.3887,61.4667,61.3887,61.432,204187.0
2021-01-11 13:00:00,70.92,71.0,70.9,70.93,211289.0,61.432,61.5013,61.4147,61.4407,211289.0
2021-01-11 13:30:00,70.92,70.94,70.79,70.84,178501.0,61.432,61.4493,61.3194,61.3627,178501.0
2021-01-11 14:00:00,70.84,70.89,70.77,70.79,271179.0,61.3627,61.406,61.3021,61.3194,271179.0
2021-01-11 14:30:00,70.8,70.89,70.77,70.88,616509.0,61.3281,61.406,61.3021,61.3974,616509.0
2021-01-11 15:00:00,70.88,70.89,70.75,70.76,566218.0,61.3974,61.406,61.2847,61.2934,566218.0
2021-01-11 15:30:00,70.77,70.9,70.74,70.77,755312.0,61.3021,61.4147,61.2761,61.3021,755312.0
2021-01-12 09:30:00,70.8,70.83,70.59,70.78,433130.0,61.3281,61.354,61.1462,61.3107,433130.0
2021-01-12 10:00:00,70.76,70.96,70.73,70.88,293712.0,61.2934,61.4667,61.2674,61.3974,293712.0
2021-01-12 10:30:00,70.88,70.97,70.87,70.92,251590.0,61.3974,61.4753,61.3887,61.432,251590.0
2021-01-12 11:00:00,70.92,71.0,70.84,70.85,424180.0,61.432,61.5013,61.3627,61.3714,424180.0
2021-01-12 11:30:00,70.85,70.87,70.67,70.82,994837.0,61.3714,61.3887,61.2154,61.3454,994837.0
2021-01-12 12:00:00,70.81,70.82,70.56,70.75,335186.0,61.3367,61.3454,61.1202,61.2847,335186.0
2021-01-12 12:30:00,70.74,70.81,70.69,70.78,4554039.0,61.2761,61.3367,61.2328,61.3107,4554039.0
2021-01-12 13:00:00,70.78,70.89,70.76,70.89,282156.0,61.3107,61.406,61.2934,61.406,282156.0
2021-01-12 13:30:00,70.89,70.97,70.88,70.92,389183.0,61.406,61.4753,61.3974,61.432,389183.0
2021-01-12 14:00:00,70.91,71.01,70.91,71.01,338160.0,61.4233,61.51,61.4233,61.51,338160.0
2021-01-12 14:30:00,71.0,71.08,70.95,71.0,748121.0,61.5013,61.5706,61.458,61.5013,748121.0
2021-01-12 15:00:00,71.01,71.09,70.99,71.02,807993.0,61.51,61.5793,61.4926,61.5186,807993.0
2021-01-12 15:30:00,71.03,71.16,71.0,71.09,1228122.0,61.5273,61.6399,61.5013,61.5793,1228122.0
2021-01-13 09:30:00,71.05,71.12,70.98,71.07,478684.0,61.5446,61.6052,61.484,61.5619,478684.0
2021-01-13 10:00:00,71.06,71.2,70.95,71.18,230481.0,61.5533,61.6745,61.458,61.6572,230481.0
2021-01-13 10:30:00,71.19,71.19,71.09,71.12,673874.0,61.6659,61.6659,61.5793,61.6052,673874.0
2021-01-13 11:00:00,71.13,71.13,71.0,71.04,368757.0,61.6139,61.6139,61.5013,61.5359,368757.0
2021-01-13 11:30:00,71.04,71.1,71.0,71.07,388060.0,61.5359,61.5879,61.5013,61.5619,388060.0
2021-01-13 12:00:00,71.06,71.07,70.88,71.03,881419.0,61.5533,61.5619,61.3974,61.5273,881419.0
2021-01-13 12:30:00,71.03,71.15,70.98,71.13,170139.0,61.5273,61.6312,61.484,61.6139,170139.0
2021-01-13 13:00:00,71.12,71.18,71.1,71.13,440304.0,61.6052,61.6572,61.5879,61.6139,440304.0
2021-01-13 13:30:00,71.13,71.16,71.08,71.12,413376.0,61.6139,61.6399,61.5706,61.6052,413376.0
2021-01-13 14:00:00,71.12,71.18,71.06,71.14,849125.0,61.6052,61.6572,61.5533,61.6226,849125.0
2021-01-13 14:30:00,71.14,71.17,71.06,71.11,520909.0,61.6226,61.6486,61.5533,61.5966,520909.0
2021-01-13 15:00:00,71.1,71.12,70.98,70.99,506344.0,61.5879,61.6052,61.484,61.4926,506344.0
2021-01-13 15:30:00,70.99,71.04,70.97,71.0,1632654.0,61.4926,61.5359,61.4753,61.5013,1632654.0
2021-01-14 09:30:00,71.18,71.37,71.18,71.34,677014.0,61.6572,61.8218,61.6572,61.7958,677014.0
2021-01-14 10:00:00,71.33,71.43,71.31,71.39,1178678.0,61.7872,61.8738,61.7698,61.8391,1178678.0
2021-01-14 10:30:00,71.39,71.45,71.37,71.42,404311.0,61.8391,61.8911,61.8218,61.8651,404311.0
2021-01-14 11:00:00,71.41,71.52,71.38,71.52,960826.0,61.8564,61.9517,61.8305,61.9517,960826.0
2021-01-14 11:30:00,71.52,71.59,71.47,71.56,1080181.0,61.9517,62.0124,61.9084,61.9864,1080181.0
2021-01-14 12:00:00,71.56,71.6,71.54,71.57,477355.0,61.9864,62.021,61.9691,61.995,477355.0
2021-01-14 12:30:00,71.58,71.69,71.5,71.64,1604867.0,62.0037,62.099,61.9344,62.0557,1604867.0
2021-01-14 13:00:00,71.64,71.7,71.54,71.57,1278298.0,62.0557,62.1077,61.9691,61.995,1278298.0
2021-01-14 13:30:00,71.56,71.61,71.52,71.53,2159601.0,61.9864,62.0297,61.9517,61.9604,2159601.0
2021-01-14 14:00:00,71.53,71.61,71.51,71.55,527526.0,61.9604,62.0297,61.9431,61.9777,527526.0
2021-01-14 14:30:00,71.54,71.59,71.52,71.56,454542.0,61.9691,62.0124,61.9517,61.9864,454542.0
2021-01-14 15:00:00,71.56,71.59,71.44,71.5,1240779.0,61.9864,62.0124,61.8824,61.9344,1240779.0
2021-01-14 15:30:00,71.49,71.56,71.44,71.53,1548222.0,61.9257,61.9864,61.8824,61.9604,1548222.0
2021-01-15 09:30:00,70.63,70.75,70.55,70.6,652259.0,61.1808,61.2847,61.1115,61.1548,652259.0
2021-01-15 10:00:00,70.6,70.64,70.01,70.16,995888.0,61.1548,61.1895,60.6437,60.7737,995888.0
2021-01-15 10:30:00,70.17,70.38,70.09,70.38,381730.0,60.7823,60.9642,60.713,60.9642,381730.0
2021-01-15 11:00:00,70.39,70.54,70.26,70.5,538632.0,60.9729,61.1028,60.8603,61.0682,538632.0
2021-01-15 11:30:00,70.49,70.57,70.47,70.5,915232.0,61.0595,61.1288,61.0422,61.0682,915232.0
2021-01-15 12:00:00,70.51,70.54,70.42,70.46,669273.0,61.0769,61.1028,60.9989,61.0335,669273.0
2021-01-15 12:30:00,70.44,70.57,70.43,70.56,525628.0,61.0162,61.1288,61.0076,61.1202,525628.0
2021-01-15 13:00:00,70.56,70.62,70.5,70.55,362792.0,61.1202,61.1721,61.0682,61.1115,362792.0
2021-01-15 13:30:00,70.55,70.58,70.5,70.54,924608.0,61.1115,61.1375,61.0682,61.1028,924608.0
2021-01-15 14:00:00,70.55,70.58,70.49,70.56,401236.0,61.1115,61.1375,61.0595,61.1202,401236.0
2021-01-15 14:30:00,70.57,70.61,70.51,70.52,435197.0,61.1288,61.1635,61.0769,61.0855,435197.0
2021-01-15 15:00:00,70.52,70.6,70.47,70.49,428929.0,61.0855,61.1548,61.0422,61.0595,428929.0
2021-01-15 15:30:00,70.5,70.53,70.38,70.39,867774.0,61.0682,61.0942,60.9642,60.9729,867774.0
2021-01-19 09:30:00,71.0,71.0,70.65,70.75,1055069.0,61.5013,61.5013,61.1981,61.2847,1055069.0
2021-01-19 10:00:00,70.76,70.8,70.66,70.79,592206.0,61.2934,61.3281,61.2068,61.3194,592206.0
2021-01-19 10:30:00,70.8,70.93,70.77,70.84,589115.0,61.3281,61.4407,61.3021,61.3627,589115.0
2021-01-19 11:00:00,70.83,70.88,70.67,70.71,1022397.0,61.354,61.3974,61.2154,61.2501,1022397.0
2021-01-19 11:30:00,70.7,70.82,70.65,70.77,737689.0,61.2414,61.3454,61.1981,61.3021,737689.0
2021-01-19 12:00:00,70.76,70.82,70.75,70.77,213865.0,61.2934,61.3454,61.2847,61.3021,213865.0
2021-01-19 12:30:00,70.77,70.89,70.76,70.87,454381.0,61.3021,61.406,61.2934,61.3887,454381.0
2021-01-19 13:00:00,70.87,70.9,70.84,70.85,490517.0,61.3887,61.4147,61.3627,61.3714,490517.0
2021-01-19 13:30:00,70.86,70.89,70.82,70.86,307207.0,61.38,61.406,61.3454,61.38,307207.0
2021-01-19 14:00:00,70.86,70.91,70.84,70.86,413776.0,61.38,61.4233,61.3627,61.38,413776.0
2021-01-19 14:30:00,70.87,70.92,70.83,70.89,291466.0,61.3887,61.432,61.354,61.406,291466.0
2021-01-19 15:00:00,70.9,70.93,70.88,70.89,586035.0,61.4147,61.4407,61.3974,61.406,586035.0
2021-01-19 15:30:00,70.89,70.96,70.86,70.93,1462470.0,61.406,61.4667,61.38,61.4407,1462470.0
2021-01-20 09:30:00,71.09,71.12,70.95,71.02,698237.0,61.5793,61.6052,61.458,61.5186,698237.0
2021-01-20 10:00:00,71.02,71.24,71.02,71.18,1042028.0,61.5186,61.7092,61.5186,61.6572,1042028.0
2021-01-20 10:30:00,71.18,71.25,71.1,71.13,788212.0,61.6572,61.7179,61.5879,61.6139,788212.0
2021-01-20 11:00:00,71.13,71.14,71.01,71.1,448953.0,61.6139,61.6226,61.51,61.5879,448953.0
2021-01-20 11:30:00,71.09,71.24,71.08,71.21,478715.0,61.5793,61.7092,61.5706,61.6832,478715.0
2021-01-20 12:00:00,71.21,71.24,71.16,71.17,234669.0,61.6832,61.7092,61.6399,61.6486,234669.0
2021-01-20 12:30:00,71.18,71.23,71.16,71.19,348942.0,61.6572,61.7005,61.6399,61.6659,348942.0
2021-01-20 13:00:00,71.2,71.28,71.2,71.26,476256.0,61.6745,61.7438,61.6745,61.7265,476256.0
2021-01-20 13:30:00,71.26,71.28,71.2,71.24,1110858.0,61.7265,61.7438,61.6745,61.7092,1110858.0
2021-01-20 14:00:00,71.24,71.27,71.2,71.26,451808.0,61.7092,61.7352,61.6745,61.7265,451808.0
2021-01-20 14:30:00,71.26,71.34,71.25,71.31,369522.0,61.7265,61.7958,61.7179,61.7698,369522.0
2021-01-20 15:00:00,71.31,71.35,71.26,71.34,839844.0,61.7698,61.8045,61.7265,61.7958,839844.0
2021-01-20 15:30:00,71.34,71.46,71.32,71.43,1053994.0,61.7958,61.8998,61.7785,61.8738,1053994.0
2021-01-21 09:30:00,71.52,71.55,71.26,71.33,639526.0,61.9517,61.9777,61.7265,61.7872,639526.0
2021-01-21 10:00:00,71.35,71.51,71.29,71.48,269807.0,61.8045,61.9431,61.7525,61.9171,269807.0
2021-01-21 10:30:00,71.49,71.5,71.38,71.41,411995.0,61.9257,61.9344,61.8305,61.8564,411995.0
2021-01-21 11:00:00,71.41,71.44,71.32,71.39,707110.0,61.8564,61.8824,61.7785,61.8391,707110.0
2021-01-21 11:30:00,71.39,71.39,71.17,71.24,443776.0,61.8391,61.8391,61.6486,61.7092,443776.0
2021-01-21 12:00:00,71.24,71.25,71.07,71.13,226942.0,61.7092,61.7179,61.5619,61.6139,226942.0
2021-01-21 12:30:00,71.13,71.22,71.11,71.21,353093.0,61.6139,61.6919,61.5966,61.6832,353093.0
2021-01-21 13:00:00,71.21,71.28,71.2,71.25,392558.0,61.6832,61.7438,61.6745,61.7179,392558.0
2021-01-21 13:30:00,71.25,71.3,71.24,71.29,427149.0,61.7179,61.7612,61.7092,61.7525,427149.0
2021-01-21 14:00:00,71.29,71.38,71.28,71.36,166729.0,61.7525,61.8305,61.7438,61.8131,166729.0
2021-01-21 14:30:00,71.36,71.4,71.34,71.4,438940.0,61.8131,61.8478,61.7958,61.8478,438940.0
2021-01-21 15:00:00,71.4,71.41,71.35,71.4,474509.0,61.8478,61.8564,61.8045,61.8478,474509.0
2021-01-21 15:30:00,71.4,71.6,71.38,71.56,3703746.0,61.8478,62.021,61.8305,61.9864,3703746.0
2021-01-22 09:30:00,70.91,71.06,70.88,71.05,545245.0,61.4233,61.5533,61.3974,61.5446,545245.0
2021-01-22 10:00:00,71.05,71.1,70.94,70.98,298345.0,61.5446,61.5879,61.4493,61.484,298345.0
2021-01-22 10:30:00,70.98,71.03,70.91,71.01,474422.0,61.484,61.5273,61.4233,61.51,474422.0
2021-01-22 11:00:00,71.01,71.06,70.97,70.99,559619.0,61.51,61.5533,61.4753,61.4926,559619.0
2021-01-22 11:30:00,70.99,71.21,70.96,71.21,361165.0,61.4926,61.6832,61.4667,61.6832,361165.0
2021-01-22 12:00:00,71.21,71.26,71.16,71.18,210715.0,61.6832,61.7265,61.6399,61.6572,210715.0
2021-01-22 12:30:00,71.19,71.22,71.16,71.17,225597.0,61.6659,61.6919,61.6399,61.6486,225597.0
2021-01-22 13:00:00,71.18,71.21,71.11,71.2,304329.0,61.6572,61.6832,61.5966,61.6745,304329.0
2021-01-22 13:30:00,71.19,71.26,71.18,71.22,318527.0,61.6659,61.7265,61.6572,61.6919,318527.0
2021-01-22 14:00:00,71.22,71.28,71.2,71.23,420493.0,61.6919,61.7438,61.6745,61.7005,420493.0
2021-01-22 14:30:00,71.23,71.23,71.17,71.19,353638.0,61.7005,61.7005,61.6486,61.6659,353638.0
2021-01-22 15:00:00,71.19,71.2,71.12,71.2,338018.0,61.6659,61.6745,61.6052,61.6745,338018.0
2021-01-22 15:30:00,71.19,71.27,71.15,71.16,1219163.0,61.6659,61.7352,61.6312,61.6399,1219163.0
2021-01-25 09:30:00,70.59,70.75,70.44,70.53,944995.0,61.1462,61.2847,61.0162,61.0942,944995.0
2021-01-25 10:00:00,70.53,70.84,70.52,70.8,1303018.0,61.0942,61.3627,61.0855,61.3281,1303018.0
2021-01-25 10:30:00,70.8,70.83,70.45,70.48,1039706.0,61.3281,61.354,61.0249,61.0509,1039706.0
2021-01-25 11:00:00,70.47,70.52,70.17,70.41,2703930.0,61.0422,61.0855,60.7823,60.9902,2703930.0
2021-01-25 11:30:00,70.41,70.64,70.33,70.62,830362.0,60.9902,61.1895,60.9209,61.1721,830362.0
2021-01-25 12:00:00,70.63,70.67,70.44,70.48,1333724.0,61.1808,61.2154,61.0162,61.0509,1333724.0
2021-01-25 12:30:00,70.49,70.72,70.44,70.7,681866.0,61.0595,61.2588,61.0162,61.2414,681866.0
2021-01-25 13:00:00,70.7,70.76,70.64,70.75,382633.0,61.2414,61.2934,61.1895,61.2847,382633.0
2021-01-25 13:30:00,70.75,70.76,70.64,70.7,251596.0,61.2847,61.2934,61.1895,61.2414,251596.0
2021-01-25 14:00:00,70.7,70.73,70.62,70.69,594869.0,61.2414,61.2674,61.1721,61.2328,594869.0
2021-01-25 14:30:00,70.69,70.73,70.67,70.69,331826.0,61.2328,61.2674,61.2154,61.2328,331826.0
2021-01-25 15:00:00,70.68,70.79,70.65,70.75,1228787.0,61.2241,61.3194,61.1981,61.2847,1228787.0
2021-01-25 15:30:00,70.75,71.03,70.72,71.01,1441182.0,61.2847,61.5273,61.2588,61.51,1441182.0
2021-01-26 09:30:00,71.15,71.23,71.03,71.1,514403.0,61.6312,61.7005,61.5273,61.5879,514403.0
2021-01-26 10:00:00,71.11,71.22,71.07,71.22,478124.0,61.5966,61.6919,61.5619,61.6919,478124.0
2021-01-26 10:30:00,71.22,71.24,71.11,71.14,357294.0,61.6919,61.7092,61.5966,61.6226,357294.0
2021-01-26 11:00:00,71.14,71.16,71.03,71.11,578657.0,61.6226,61.6399,61.5273,61.5966,578657.0
2021-01-26 11:30:00,71.11,71.11,70.9,70.94,473743.0,61.5966,61.5966,61.4147,61.4493,473743.0
2021-01-26 12:00:00,70.95,71.09,70.93,71.08,247305.0,61.458,61.5793,61.4407,61.5706,247305.0
2021-01-26 12:30:00,71.07,71.1,71.01,71.05,231980.0,61.5619,61.5879,61.51,61.5446,231980.0
2021-01-26 13:00:00,71.06,71.15,71.04,71.13,234511.0,61.5533,61.6312,61.5359,61.6139,234511.0
2021-01-26 13:30:00,71.13,71.17,71.11,71.15,235050.0,61.6139,61.6486,61.5966,61.6312,235050.0
2021-01-26 14:00:00,71.15,71.19,71.11,71.17,336520.0,61.6312,61.6659,61.5966,61.6486,336520.0
2021-01-26 14:30:00,71.17,71.19,71.13,71.17,376287.0,61.6486,61.6659,61.6139,61.6486,376287.0
2021-01-26 15:00:00,71.16,71.24,71.13,71.22,351469.0,61.6399,61.7092,61.6139,61.6919,351469.0
2021-01-26 15:30:00,71.22,71.24,71.1,71.18,759177.0,61.6919,61.7092,61.5879,61.6572,759177.0
2021-01-27 09:30:00,69.88,69.9,69.29,69.56,1512857.0,60.5311,60.5485,60.0201,60.2539,1512857.0
2021-01-27 10:00:00,69.56,69.92,69.54,69.85,1032353.0,60.2539,60.5658,60.2366,60.5052,1032353.0
2021-01-27 10:30:00,69.86,70.08,69.77,70.05,648764.0,60.5138,60.7044,60.4359,60.6784,648764.0
2021-01-27 11:00:00,70.05,70.09,69.91,70.05,840134.0,60.6784,60.713,60.5571,60.6784,840134.0
2021-01-27 11:30:00,70.05,70.27,69.85,69.85,923906.0,60.6784,60.869,60.5052,60.5052,923906.0
2021-01-27 12:00:00,69.87,70.12,69.79,70.05,617622.0,60.5225,60.739,60.4532,60.6784,617622.0
2021-01-27 12:30:00,70.04,70.2,69.95,70.18,447012.0,60.6697,60.8083,60.5918,60.791,447012.0
2021-01-27 13:00:00,70.18,70.2,70.05,70.13,464844.0,60.791,60.8083,60.6784,60.7477,464844.0
2021-01-27 13:30:00,70.11,70.14,69.99,70.03,520158.0,60.7304,60.7564,60.6264,60.6611,520158.0
2021-01-27 14:00:00,70.02,70.15,69.88,69.9,397193.0,60.6524,60.765,60.5311,60.5485,397193.0
2021-01-27 14:30:00,69.9,69.91,69.55,69.63,1098430.0,60.5485,60.5571,60.2453,60.3146,1098430.0
2021-01-27 15:00:00,69.63,69.78,69.51,69.57,1187023.0,60.3146,60.4445,60.2106,60.2626,1187023.0
2021-01-27 15:30:00,69.57,69.61,69.39,69.49,1993726.0,60.2626,60.2973,60.1067,60.1933,1993726.0
2021-01-28 09:30:00,69.79,70.06,69.7,69.85,1150537.0,60.4532,60.6871,60.3752,60.5052,1150537.0
2021-01-28 10:00:00,69.86,70.24,69.82,70.02,821606.0,60.5138,60.843,60.4792,60.6524,821606.0
2021-01-28 10:30:00,70.02,70.1,69.94,70.0,1296445.0,60.6524,60.7217,60.5831,60.6351,1296445.0
2021-01-28 11:00:00,70.03,70.19,69.99,70.04,778663.0,60.6611,60.7997,60.6264,60.6697,778663.0
2021-01-28 11:30:00,70.04,70.16,69.98,70.14,444594.0,60.6697,60.7737,60.6178,60.7564,444594.0
2021-01-28 12:00:00,70.15,70.3,70.14,70.28,577434.0,60.765,60.8949,60.7564,60.8776,577434.0
2021-01-28 12:30:00,70.29,70.33,70.22,70.24,473277.0,60.8863,60.9209,60.8257,60.843,473277.0
2021-01-28 13:00:00,70.24,70.32,70.2,70.3,450052.0,60.843,60.9123,60.8083,60.8949,450052.0
2021-01-28 13:30:00,70.31,70.42,70.3,70.42,418867.0,60.9036,60.9989,60.8949,60.9989,418867.0
2021-01-28 14:00:00,70.42,70.43,70.31,70.34,646122.0,60.9989,61.0076,60.9036,60.9296,646122.0
2021-01-28 14:30:00,70.35,70.38,70.27,70.31,623693.0,60.9383,60.9642,60.869,60.9036,623693.0
2021-01-28 15:00:00,70.31,70.33,70.17,70.17,494726.0,60.9036,60.9209,60.7823,60.7823,494726.0
2021-01-28 15:30:00,70.16,70.23,70.05,70.06,1785727.0,60.7737,60.8343,60.6784,60.6871,1785727.0
2021-01-29 09:30:00,69.27,69.31,68.96,69.17,998804.0,60.0027,60.0374,59.7342,59.9161,998804.0
2021-01-29 10:00:00,69.17,69.41,69.12,69.37,959423.0,59.9161,60.124,59.8728,60.0894,959423.0
2021-01-29 10:30:00,69.38,69.45,69.14,69.29,673867.0,60.098,60.1587,59.8901,60.0201,673867.0
2021-01-29 11:00:00,69.3,69.32,68.84,68.89,1065545.0,60.0287,60.0461,59.6303,59.6736,1065545.0
2021-01-29 11:30:00,68.88,68.91,68.72,68.86,461203.0,59.6649,59.6909,59.5263,59.6476,461203.0
2021-01-29 12:00:00,68.85,68.88,68.55,68.61,854697.0,59.6389,59.6649,59.3791,59.431,854697.0
2021-01-29 12:30:00,68.6,68.66,68.3,68.39,748065.0,59.4224,59.4744,59.1625,59.2405,748065.0
2021-01-29 13:00:00,68.39,68.6,68.29,68.6,636752.0,59.2405,59.4224,59.1539,59.4224,636752.0
2021-01-29 13:30:00,68.59,68.62,68.41,68.45,812129.0,59.4137,59.4397,59.2578,59.2925,812129.0
2021-01-29 14:00:00,68.43,68.64,68.42,68.53,968514.0,59.2751,59.457,59.2665,59.3617,968514.0
2021-01-29 14:30:00,68.52,68.6,68.41,68.49,906935.0,59.3531,59.4224,59.2578,59.3271,906935.0
2021-01-29 15:00:00,68.5,68.81,68.49,68.68,780052.0,59.3358,59.6043,59.3271,59.4917,780052.0
2021-01-29 15:30:00,68.68,68.85,68.56,68.59,2581752.0,59.4917,59.6389,59.3877,59.4137,2581752.0
2021-02-01 09:30:00,69.47,69.48,69.14,69.24,971700.0,60.176,60.1847,59.8901,59.9768,971700.0
2021-02-01 10:00:00,69.23,69.37,69.18,69.31,710095.0,59.9681,60.0894,59.9248,60.0374,710095.0
2021-02-01 10:30:00,69.31,69.41,69.18,69.22,841759.0,60.0374,60.124,59.9248,59.9594,841759.0
2021-02-01 11:00:00,69.22,69.41,69.15,69.35,922368.0,59.9594,60.124,59.8988,60.072,922368.0
2021-02-01 11:30:00,69.34,69.43,69.26,69.27,570046.0,60.0634,60.1413,59.9941,60.0027,570046.0
2021-02-01 12:00:00,69.28,69.34,69.27,69.31,372682.0,60.0114,60.0634,60.0027,60.0374,372682.0
2021-02-01 12:30:00,69.32,69.38,69.26,69.38,253304.0,60.0461,60.098,59.9941,60.098,253304.0
2021-02-01 13:00:00,69.38,69.43,69.31,69.4,340649.0,60.098,60.1413,60.0374,60.1154,340649.0
2021-02-01 13:30:00,69.4,69.43,69.3,69.38,355519.0,60.1154,60.1413,60.0287,60.098,355519.0
2021-02-01 14:00:00,69.39,69.47,69.34,69.47,761565.0,60.1067,60.176,60.0634,60.176,761565.0
2021-02-01 14:30:00,69.47,69.52,69.42,69.45,487286.0,60.176,60.2193,60.1327,60.1587,487286.0
2021-02-01 15:00:00,69.45,69.53,69.41,69.45,691526.0,60.1587,60.228,60.124,60.1587,691526.0
2021-02-01 15:30:00,69.45,69.55,69.42,69.49,1821363.0,60.1587,60.2453,60.1327,60.1933,1821363.0
2021-02-02 09:30:00,69.9,69.91,69.72,69.81,455450.0,60.5485,60.5571,60.3925,60.4705,455450.0
2021-02-02 10:00:00,69.8,69.9,69.78,69.82,488394.0,60.4618,60.5485,60.4445,60.4792,488394.0
2021-02-02 10:30:00,69.82,69.97,69.82,69.92,549821.0,60.4792,60.6091,60.4792,60.5658,549821.0
2021-02-02 11:00:00,69.91,70.06,69.9,69.97,442231.0,60.5571,60.6871,60.5485,60.6091,442231.0
2021-02-02 11:30:00,69.97,70.05,69.91,70.0,387038.0,60.6091,60.6784,60.5571,60.6351,387038.0
2021-02-02 12:00:00,70.01,70.09,69.96,69.98,296056.0,60.6437,60.713,60.6004,60.6178,296056.0
2021-02-02 12:30:00,69.98,70.06,69.96,70.05,395048.0,60.6178,60.6871,60.6004,60.6784,395048.0
2021-02-02 13:00:00,70.06,70.08,69.97,69.99,231972.0,60.6871,60.7044,60.6091,60.6264,231972.0
2021-02-02 13:30:00,69.98,70.06,69.97,70.01,418885.0,60.6178,60.6871,60.6091,60.6437,418885.0
2021-02-02 14:00:00,70.01,70.06,69.99,70.04,320768.0,60.6437,60.6871,60.6264,60.6697,320768.0
2021-02-02 14:30:00,70.04,70.11,70.03,70.08,294410.0,60.6697,60.7304,60.6611,60.7044,294410.0
2021-02-02 15:00:00,70.08,70.1,70.02,70.07,464791.0,60.7044,60.7217,60.6524,60.6957,464791.0
2021-02-02 15:30:00,70.06,70.27,70.06,70.22,984546.0,60.6871,60.869,60.6871,60.8257,984546.0
2021-02-03 09:30:00,70.28,70.35,70.21,70.28,835882.0,60.8776,60.9383,60.817,60.8776,835882.0
2021-02-03 10:00:00,70.28,70.29,70.08,70.08,444327.0,60.8776,60.8863,60.7044,60.7044,444327.0
2021-02-03 10:30:00,70.08,70.28,70.06,70.25,443546.0,60.7044,60.8776,60.6871,60.8516,443546.0
2021-02-03 11:00:00,70.25,70.3,70.21,70.23,427034.0,60.8516,60.8949,60.817,60.8343,427034.0
2021-02-03 11:30:00,70.23,70.32,70.18,70.31,533999.0,60.8343,60.9123,60.791,60.9036,533999.0
2021-02-03 12:00:00,70.3,70.32,70.25,70.27,298793.0,60.8949,60.9123,60.8516,60.869,298793.0
2021-02-03 12:30:00,70.27,70.34,70.21,70.31,158099.0,60.869,60.9296,60.817,60.9036,158099.0
2021-02-03 13:00:00,70.31,70.32,70.26,70.3,352570.0,60.9036,60.9123,60.8603,60.8949,352570.0
2021-02-03 13:30:00,70.3,70.37,70.29,70.37,202336.0,60.8949,60.9556,60.8863,60.9556,202336.0
2021-02-03 14:00:00,70.37,70.41,70.36,70.41,260808.0,60.9556,60.9902,60.9469,60.9902,260808.0
2021-02-03 14:30:00,70.41,70.43,70.37,70.38,319099.0,60.9902,61.0076,60.9556,60.9642,319099.0
2021-02-03 15:00:00,70.38,70.41,70.32,70.35,485176.0,60.9642,60.9902,60.9123,60.9383,485176.0
2021-02-03 15:30:00,70.36,70.44,70.35,70.39,766711.0,60.9469,61.0162,60.9383,60.9729,766711.0
2021-02-04 09:30:00,70.17,70.24,70.07,70.23,738143.0,60.7823,60.843,60.6957,60.8343,738143.0
2021-02-04 10:00:00,70.22,70.36,70.19,70.2,493006.0,60.8257,60.9469,60.7997,60.8083,493006.0
2021-02-04 10:30:00,70.2,70.35,70.17,70.34,583992.0,60.8083,60.9383,60.7823,60.9296,583992.0
2021-02-04 11:00:00,70.32,70.39,70.32,70.34,1163598.0,60.9123,60.9729,60.9123,60.9296,1163598.0
2021-02-04 11:30:00,70.33,70.41,70.3,70.37,267950.0,60.9209,60.9902,60.8949,60.9556,267950.0
2021-02-04 12:00:00,70.37,70.41,70.32,70.33,440700.0,60.9556,60.9902,60.9123,60.9209,440700.0
2021-02-04 12:30:00,70.33,70.37,70.31,70.33,157270.0,60.9209,60.9556,60.9036,60.9209,157270.0
2021-02-04 13:00:00,70.34,70.4,70.33,70.4,215182.0,60.9296,60.9816,60.9209,60.9816,215182.0
2021-02-04 13:30:00,70.4,70.41,70.37,70.38,316493.0,60.9816,60.9902,60.9556,60.9642,316493.0
2021-02-04 14:00:00,70.38,70.42,70.37,70.38,249625.0,60.9642,60.9989,60.9556,60.9642,249625.0
2021-02-04 14:30:00,70.38,70.43,70.37,70.4,197549.0,60.9642,61.0076,60.9556,60.9816,197549.0
2021-02-04 15:00:00,70.41,70.41,70.34,70.38,532353.0,60.9902,60.9902,60.9296,60.9642,532353.0
2021-02-04 15:30:00,70.38,70.48,70.36,70.48,1200886.0,60.9642,61.0509,60.9469,61.0509,1200886.0
2021-02-05 09:30:00,70.82,70.85,70.72,70.75,397368.0,61.3454,61.3714,61.2588,61.2847,397368.0
2021-02-05 10:00:00,70.73,70.77,70.58,70.73,1675537.0,61.2674,61.3021,61.1375,61.2674,1675537.0
2021-02-05 10:30:00,70.73,70.88,70.73,70.84,651811.0,61.2674,61.3974,61.2674,61.3627,651811.0
2021-02-05 11:00:00,70.85,70.88,70.77,70.81,413150.0,61.3714,61.3974,61.3021,61.3367,413150.0
2021-02-05 11:30:00,70.82,70.89,70.75,70.75,303134.0,61.3454,61.406,61.2847,61.2847,303134.0
2021-02-05 12:00:00,70.75,70.88,70.72,70.87,312272.0,61.2847,61.3974,61.2588,61.3887,312272.0
2021-02-05 12:30:00,70.87,70.89,70.83,70.89,163480.0,61.3887,61.406,61.354,61.406,163480.0
2021-02-05 13:00:00,70.89,70.91,70.83,70.87,273367.0,61.406,61.4233,61.354,61.3887,273367.0
2021-02-05 13:30:00,70.87,70.91,70.82,70.82,582560.0,61.3887,61.4233,61.3454,61.3454,582560.0
2021-02-05 14:00:00,70.82,70.87,70.8,70.87,408683.0,61.3454,61.3887,61.3281,61.3887,408683.0
2021-02-05 14:30:00,70.88,70.89,70.81,70.84,449046.0,61.3974,61.406,61.3367,61.3627,449046.0
2021-02-05 15:00:00,70.84,70.86,70.8,70.81,595029.0,61.3627,61.38,61.3281,61.3367,595029.0
2021-02-05 15:30:00,70.81,71.01,70.8,70.97,1147191.0,61.3367,61.51,61.3281,61.4753,1147191.0
2021-02-08 09:30:00,71.49,71.62,71.48,71.58,340474.0,61.9257,62.0384,61.9171,62.0037,340474.0
2021-02-08 10:00:00,71.58,71.65,71.47,71.55,489113.0,62.0037,62.0643,61.9084,61.9777,489113.0
2021-02-08 10:30:00,71.54,71.6,71.51,71.55,260738.0,61.9691,62.021,61.9431,61.9777,260738.0
2021-02-08 11:00:00,71.55,71.56,71.39,71.46,927977.0,61.9777,61.9864,61.8391,61.8998,927977.0
2021-02-08 11:30:00,71.47,71.47,71.28,71.38,654075.0,61.9084,61.9084,61.7438,61.8305,654075.0
2021-02-08 12:00:00,71.38,71.45,71.36,71.44,181517.0,61.8305,61.8911,61.8131,61.8824,181517.0
2021-02-08 12:30:00,71.44,71.45,71.37,71.4,291530.0,61.8824,61.8911,61.8218,61.8478,291530.0
2021-02-08 13:00:00,71.4,71.43,71.36,71.4,174791.0,61.8478,61.8738,61.8131,61.8478,174791.0
2021-02-08 13:30:00,71.4,71.42,71.34,71.37,934424.0,61.8478,61.8651,61.7958,61.8218,934424.0
2021-02-08 14:00:00,71.38,71.42,71.37,71.4,606575.0,61.8305,61.8651,61.8218,61.8478,606575.0
2021-02-08 14:30:00,71.4,71.43,71.39,71.43,627511.0,61.8478,61.8738,61.8391,61.8738,627511.0
2021-02-08 15:00:00,71.43,71.44,71.4,71.42,582935.0,61.8738,61.8824,61.8478,61.8651,582935.0
2021-02-08 15:30:00,71.42,71.45,71.36,71.45,1050321.0,61.8651,61.8911,61.8131,61.8911,1050321.0
2021-02-09 09:30:00,71.54,71.65,71.48,71.59,495444.0,61.9691,62.0643,61.9171,62.0124,495444.0
2021-02-09 10:00:00,71.59,71.71,71.54,71.68,404525.0,62.0124,62.1163,61.9691,62.0903,404525.0
2021-02-09 10:30:00,71.69,71.71,71.62,71.67,354764.0,62.099,62.1163,62.0384,62.0817,354764.0
2021-02-09 11:00:00,71.67,71.67,71.51,71.57,1049628.0,62.0817,62.0817,61.9431,61.995,1049628.0
2021-02-09 11:30:00,71.57,71.72,71.5,71.7,673392.0,61.995,62.125,61.9344,62.1077,673392.0
2021-02-09 12:00:00,71.69,71.77,71.68,71.73,268726.0,62.099,62.1683,62.0903,62.1336,268726.0
2021-02-09 12:30:00,71.73,71.8,71.73,71.78,217654.0,62.1336,62.1943,62.1336,62.1769,217654.0
2021-02-09 13:00:00,71.79,71.79,71.74,71.76,196032.0,62.1856,62.1856,62.1423,62.1596,196032.0
2021-02-09 13:30:00,71.75,71.78,71.74,71.77,331427.0,62.151,62.1769,62.1423,62.1683,331427.0
2021-02-09 14:00:00,71.78,71.85,71.77,71.84,338419.0,62.1769,62.2376,62.1683,62.2289,338419.0
2021-02-09 14:30:00,71.85,71.91,71.84,71.9,646135.0,62.2376,62.2896,62.2289,62.2809,646135.0
2021-02-09 15:00:00,71.9,71.91,71.81,71.82,389892.0,62.2809,62.2896,62.2029,62.2116,389892.0
2021-02-09 15:30:00,71.83,71.9,71.76,71.83,688490.0,62.2203,62.2809,62.1596,62.2203,688490.0
2021-02-10 09:30:00,72.03,72.13,71.96,71.97,400268.0,62.3935,62.4801,62.3329,62.3415,400268.0
2021-02-10 10:00:00,71.98,72.06,71.68,71.75,670238.0,62.3502,62.4195,62.0903,62.151,670238.0
2021-02-10 10:30:00,71.75,71.77,71.31,71.75,660011.0,62.151,62.1683,61.7698,62.151,660011.0
2021-02-10 11:00:00,71.75,71.81,71.61,71.66,969725.0,62.151,62.2029,62.0297,62.073,969725.0
2021-02-10 11:30:00,71.66,71.76,71.55,71.64,454903.0,62.073,62.1596,61.9777,62.0557,454903.0
2021-02-10 12:00:00,71.64,71.65,71.49,71.6,340847.0,62.0557,62.0643,61.9257,62.021,340847.0
2021-02-10 12:30:00,71.58,71.68,71.54,71.66,129678.0,62.0037,62.0903,61.9691,62.073,129678.0
2021-02-10 13:00:00,71.66,71.71,71.63,71.7,136480.0,62.073,62.1163,62.047,62.1077,136480.0
2021-02-10 13:30:00,71.69,71.74,71.62,71.67,230784.0,62.099,62.1423,62.0384,62.0817,230784.0
2021-02-10 14:00:00,71.67,71.71,71.59,71.71,485736.0,62.0817,62.1163,62.0124,62.1163,485736.0
2021-02-10 14:30:00,71.7,71.78,71.67,71.76,526525.0,62.1077,62.1769,62.0817,62.1596,526525.0
2021-02-10 15:00:00,71.76,71.79,71.68,71.7,240810.0,62.1596,62.1856,62.0903,62.1077,240810.0
2021-02-10 15:30:00,71.7,71.72,71.53,71.6,501272.0,62.1077,62.125,61.9604,62.021,501272.0
2021-02-11 09:30:00,72.03,72.05,71.86,71.87,412487.0,62.3935,62.4108,62.2462,62.2549,412487.0
2021-02-11 10:00:00,71.85,72.04,71.85,72.03,209942.0,62.2376,62.4022,62.2376,62.3935,209942.0
2021-02-11 10:30:00,72.03,72.07,71.96,71.98,311353.0,62.3935,62.4282,62.3329,62.3502,311353.0
2021-02-11 11:00:00,71.99,72.0,71.92,71.98,327812.0,62.3589,62.3675,62.2982,62.3502,327812.0
2021-02-11 11:30:00,71.98,72.02,71.94,71.99,212317.0,62.3502,62.3848,62.3155,62.3589,212317.0
2021-02-11 12:00:00,71.99,72.02,71.75,71.78,279057.0,62.3589,62.3848,62.151,62.1769,279057.0
2021-02-11 12:30:00,71.75,71.87,71.72,71.86,209654.0,62.151,62.2549,62.125,62.2462,209654.0
2021-02-11 13:00:00,71.86,71.96,71.81,71.92,158610.0,62.2462,62.3329,62.2029,62.2982,158610.0
2021-02-11 13:30:00,71.92,71.98,71.91,71.95,199569.0,62.2982,62.3502,62.2896,62.3242,199569.0
2021-02-11 14:00:00,71.95,71.96,71.87,71.94,316690.0,62.3242,62.3329,62.2549,62.3155,316690.0
2021-02-11 14:30:00,71.94,71.99,71.9,71.98,418024.0,62.3155,62.3589,62.2809,62.3502,418024.0
2021-02-11 15:00:00,71.98,72.07,71.96,72.03,545550.0,62.3502,62.4282,62.3329,62.3935,545550.0
2021-02-11 15:30:00,72.03,72.09,72.01,72.06,853946.0,62.3935,62.4455,62.3762,62.4195,853946.0
2021-02-12 09:30:00,71.88,72.08,71.87,72.03,345965.0,62.2636,62.4368,62.2549,62.3935,345965.0
2021-02-12 10:00:00,72.04,72.17,72.02,72.14,386404.0,62.4022,62.5148,62.3848,62.4888,386404.0
2021-02-12 10:30:00,72.14,72.29,72.08,72.26,241452.0,62.4888,62.6187,62.4368,62.5927,241452.0
2021-02-12 11:00:00,72.27,72.33,72.23,72.33,256901.0,62.6014,62.6534,62.5667,62.6534,256901.0
2021-02-12 11:30:00,72.34,72.43,72.34,72.42,449639.0,62.662,62.74,62.662,62.7313,449639.0
2021-02-12 12:00:00,72.4,72.45,72.38,72.4,303844.0,62.714,62.7573,62.6967,62.714,303844.0
2021-02-12 12:30:00,72.39,72.4,72.34,72.36,188883.0,62.7053,62.714,62.662,62.6794,188883.0
2021-02-12 13:00:00,72.36,72.37,72.25,72.32,656218.0,62.6794,62.688,62.5841,62.6447,656218.0
2021-02-12 13:30:00,72.32,72.37,72.29,72.33,266194.0,62.6447,62.688,62.6187,62.6534,266194.0
2021-02-12 14:00:00,72.32,72.33,72.26,72.31,407150.0,62.6447,62.6534,62.5927,62.636,407150.0
2021-02-12 14:30:00,72.31,72.33,72.27,72.31,371175.0,62.636,62.6534,62.6014,62.636,371175.0
2021-02-12 15:00:00,72.31,72.35,72.3,72.34,332719.0,62.636,62.6707,62.6274,62.662,332719.0
2021-02-12 15:30:00,72.34,72.49,72.34,72.47,1018853.0,62.662,62.792,62.662,62.7746,1018853.0
2021-02-16 09:30:00,73.06,73.14,73.0,73.05,990665.0,63.2857,63.355,63.2337,63.277,990665.0
2021-02-16 10:00:00,73.05,73.27,73.03,73.27,426824.0,63.277,63.4676,63.2597,63.4676,426824.0
2021-02-16 10:30:00,73.26,73.27,73.05,73.2,467933.0,63.4589,63.4676,63.277,63.407,467933.0
2021-02-16 11:00:00,73.18,73.23,73.06,73.08,306161.0,63.3896,63.433,63.2857,63.303,306161.0
2021-02-16 11:30:00,73.08,73.13,72.94,72.98,390643.0,63.303,63.3463,63.1818,63.2164,390643.0
2021-02-16 12:00:00,72.96,73.03,72.86,73.02,297835.0,63.1991,63.2597,63.1125,63.2511,297835.0
2021-02-16 12:30:00,73.02,73.03,72.95,73.03,360536.0,63.2511,63.2597,63.1904,63.2597,360536.0
2021-02-16 13:00:00,73.03,73.07,73.01,73.05,143033.0,63.2597,63.2944,63.2424,63.277,143033.0
2021-02-16 13:30:00,73.05,73.07,72.97,72.98,221515.0,63.277,63.2944,63.2077,63.2164,221515.0
2021-02-16 14:00:00,72.98,73.05,72.97,73.05,292320.0,63.2164,63.277,63.2077,63.277,292320.0
2021-02-16 14:30:00,73.05,73.06,72.98,73.01,294473.0,63.277,63.2857,63.2164,63.2424,294473.0
2021-02-16 15:00:00,73.02,73.04,72.97,73.0,287048.0,63.2511,63.2684,63.2077,63.2337,287048.0
2021-02-16 15:30:00,73.0,73.04,72.95,73.0,574925.0,63.2337,63.2684,63.1904,63.2337,574925.0
2021-02-17 09:30:00,72.45,72.55,72.27,72.47,785127.0,62.7573,62.8439,62.6014,62.7746,785127.0
2021-02-17 10:00:00,72.46,72.54,72.28,72.32,441464.0,62.766,62.8353,62.6101,62.6447,441464.0
2021-02-17 10:30:00,72.31,72.42,72.23,72.36,494593.0,62.636,62.7313,62.5667,62.6794,494593.0
2021-02-17 11:00:00,72.36,72.37,72.17,72.3,633990.0,62.6794,62.688,62.5148,62.6274,633990.0
2021-02-17 11:30:00,72.29,72.33,72.16,72.31,593948.0,62.6187,62.6534,62.5061,62.636,593948.0
2021-02-17 12:00:00,72.31,72.37,72.29,72.37,213513.0,62.636,62.688,62.6187,62.688,213513.0
2021-02-17 12:30:00,72.37,72.42,72.34,72.4,98859.0,62.688,62.7313,62.662,62.714,98859.0
2021-02-17 13:00:00,72.4,72.44,72.37,72.43,168459.0,62.714,62.7487,62.688,62.74,168459.0
2021-02-17 13:30:00,72.42,72.43,72.37,72.4,320142.0,62.7313,62.74,62.688,62.714,320142.0
2021-02-17 14:00:00,72.4,72.48,72.39,72.41,216615.0,62.714,62.7833,62.7053,62.7227,216615.0
2021-02-17 14:30:00,72.42,72.52,72.4,72.5,251138.0,62.7313,62.8179,62.714,62.8006,251138.0
2021-02-17 15:00:00,72.5,72.64,72.48,72.6,313364.0,62.8006,62.9219,62.7833,62.8872,313364.0
2021-02-17 15:30:00,72.61,72.64,72.51,72.53,1025162.0,62.8959,62.9219,62.8093,62.8266,1025162.0
2021-02-18 09:30:00,72.01,72.11,71.89,71.99,676954.0,62.3762,62.4628,62.2722,62.3589,676954.0
2021-02-18 10:00:00,71.98,71.99,71.6,71.68,324496.0,62.3502,62.3589,62.021,62.0903,324496.0
2021-02-18 10:30:00,71.65,71.84,71.62,71.73,307686.0,62.0643,62.2289,62.0384,62.1336,307686.0
2021-02-18 11:00:00,71.74,71.94,71.72,71.84,388939.0,62.1423,62.3155,62.125,62.2289,388939.0
2021-02-18 11:30:00,71.84,71.88,71.79,71.86,516921.0,62.2289,62.2636,62.1856,62.2462,516921.0
2021-02-18 12:00:00,71.86,71.9,71.78,71.89,312640.0,62.2462,62.2809,62.1769,62.2722,312640.0
2021-02-18 12:30:00,71.88,71.93,71.85,71.89,217334.0,62.2636,62.3069,62.2376,62.2722,217334.0
2021-02-18 13:00:00,71.9,72.01,71.85,72.01,385551.0,62.2809,62.3762,62.2376,62.3762,385551.0
2021-02-18 13:30:00,72.01,72.03,71.97,71.98,181118.0,62.3762,62.3935,62.3415,62.3502,181118.0
2021-02-18 14:00:00,71.97,72.09,71.97,72.09,289905.0,62.3415,62.4455,62.3415,62.4455,289905.0
2021-02-18 14:30:00,72.09,72.14,72.07,72.12,235807.0,62.4455,62.4888,62.4282,62.4715,235807.0
2021-02-18 15:00:00,72.13,72.17,72.09,72.13,291458.0,62.4801,62.5148,62.4455,62.4801,291458.0
2021-02-18 15:30:00,72.14,72.16,72.08,72.14,550154.0,62.4888,62.5061,62.4368,62.4888,550154.0
2021-02-19 09:30:00,72.4,72.53,72.37,72.51,737594.0,62.714,62.8266,62.688,62.8093,737594.0
2021-02-19 10:00:00,72.53,72.53,72.42,72.52,656808.0,62.8266,62.8266,62.7313,62.8179,656808.0
2021-02-19 10:30:00,72.51,72.58,72.47,72.56,770652.0,62.8093,62.8699,62.7746,62.8526,770652.0
2021-02-19 11:00:00,72.57,72.67,72.56,72.67,306099.0,62.8613,62.9479,62.8526,62.9479,306099.0
2021-02-19 11:30:00,72.66,72.67,72.51,72.53,343535.0,62.9392,62.9479,62.8093,62.8266,343535.0
2021-02-19 12:00:00,72.53,72.56,72.42,72.42,531675.0,62.8266,62.8526,62.7313,62.7313,531675.0
2021-02-19 12:30:00,72.43,72.45,72.33,72.42,132782.0,62.74,62.7573,62.6534,62.7313,132782.0
2021-02-19 13:00:00,72.4,72.44,72.25,72.32,204768.0,62.714,62.7487,62.5841,62.6447,204768.0
2021-02-19 13:30:00,72.32,72.4,72.27,72.39,219403.0,62.6447,62.714,62.6014,62.7053,219403.0
2021-02-19 14:00:00,72.4,72.41,72.27,72.28,487781.0,62.714,62.7227,62.6014,62.6101,487781.0
2021-02-19 14:30:00,72.28,72.38,72.28,72.38,279598.0,62.6101,62.6967,62.6101,62.6967,279598.0
2021-02-19 15:00:00,72.38,72.44,72.37,72.4,347193.0,62.6967,62.7487,62.688,62.714,347193.0
2021-02-19 15:30:00,72.4,72.45,72.31,72.38,2211961.0,62.714,62.7573,62.636,62.6967,2211961.0
2021-02-22 09:30:00,72.19,72.34,72.12,72.34,885564.0,62.5321,62.662,62.4715,62.662,885564.0
2021-02-22 10:00:00,72.34,72.45,72.3,72.38,1197622.0,62.662,62.7573,62.6274,62.6967,1197622.0
2021-02-22 10:30:00,72.37,72.48,72.32,72.37,471160.0,62.688,62.7833,62.6447,62.688,471160.0
2021-02-22 11:00:00,72.38,72.5,72.33,72.49,282806.0,62.6967,62.8006,62.6534,62.792,282806.0
2021-02-22 11:30:00,72.49,72.5,72.41,72.48,231146.0,62.792,62.8006,62.7227,62.7833,231146.0
2021-02-22 12:00:00,72.48,72.52,72.44,72.51,210798.0,62.7833,62.8179,62.7487,62.8093,210798.0
2021-02-22 12:30:00,72.5,72.58,72.49,72.56,164943.0,62.8006,62.8699,62.792,62.8526,164943.0
2021-02-22 13:00:00,72.57,72.58,72.52,72.57,254069.0,62.8613,62.8699,62.8179,62.8613,254069.0
2021-02-22 13:30:00,72.57,72.64,72.56,72.59,465525.0,62.8613,62.9219,62.8526,62.8786,465525.0
2021-02-22 14:00:00,72.61,72.63,72.58,72.63,227778.0,62.8959,62.9132,62.8699,62.9132,227778.0
2021-02-22 14:30:00,72.63,72.63,72.55,72.58,1079387.0,62.9132,62.9132,62.8439,62.8699,1079387.0
2021-02-22 15:00:00,72.58,72.58,72.37,72.38,632549.0,62.8699,62.8699,62.688,62.6967,632549.0
2021-02-22 15:30:00,72.38,72.4,72.2,72.21,1268339.0,62.6967,62.714,62.5408,62.5494,1268339.0
2021-02-23 09:30:00,72.07,72.09,71.46,71.75,2482361.0,62.4282,62.4455,61.8998,62.151,2482361.0
2021-02-23 10:00:00,71.74,72.17,71.69,72.16,742906.0,62.1423,62.5148,62.099,62.5061,742906.0
2021-02-23 10:30:00,72.15,72.31,72.07,72.2,519572.0,62.4974,62.636,62.4282,62.5408,519572.0
2021-02-23 11:00:00,72.21,72.36,72.13,72.21,377049.0,62.5494,62.6794,62.4801,62.5494,377049.0
2021-02-23 11:30:00,72.21,72.29,72.05,72.06,362500.0,62.5494,62.6187,62.4108,62.4195,362500.0
2021-02-23 12:00:00,72.05,72.14,71.97,72.12,445554.0,62.4108,62.4888,62.3415,62.4715,445554.0
2021-02-23 12:30:00,72.12,72.18,71.95,71.97,489158.0,62.4715,62.5234,62.3242,62.3415,489158.0
2021-02-23 13:00:00,71.97,72.23,71.94,72.22,642354.0,62.3415,62.5667,62.3155,62.5581,642354.0
2021-02-23 13:30:00,72.21,72.23,72.1,72.2,299921.0,62.5494,62.5667,62.4541,62.5408,299921.0
2021-02-23 14:00:00,72.2,72.29,72.18,72.27,476209.0,62.5408,62.6187,62.5234,62.6014,476209.0
2021-02-23 14:30:00,72.28,72.33,72.16,72.32,432999.0,62.6101,62.6534,62.5061,62.6447,432999.0
2021-02-23 15:00:00,72.32,72.48,72.29,72.46,560574.0,62.6447,62.7833,62.6187,62.766,560574.0
2021-02-23 15:30:00,72.46,72.48,72.27,72.28,823660.0,62.766,62.7833,62.6014,62.6101,823660.0
2021-02-24 09:30:00,71.85,71.98,71.76,71.82,1564076.0,62.2376,62.3502,62.1596,62.2116,1564076.0
2021-02-24 10:00:00,71.81,72.05,71.68,72.0,756329.0,62.2029,62.4108,62.0903,62.3675,756329.0
2021-02-24 10:30:00,71.99,72.12,71.95,72.11,461994.0,62.3589,62.4715,62.3242,62.4628,461994.0
2021-02-24 11:00:00,72.11,72.3,72.1,72.2,462524.0,62.4628,62.6274,62.4541,62.5408,462524.0
2021-02-24 11:30:00,72.2,72.31,72.19,72.29,333124.0,62.5408,62.636,62.5321,62.6187,333124.0
2021-02-24 12:00:00,72.29,72.41,72.29,72.4,295066.0,62.6187,62.7227,62.6187,62.714,295066.0
2021-02-24 12:30:00,72.4,72.44,72.36,72.36,180458.0,62.714,62.7487,62.6794,62.6794,180458.0
2021-02-24 13:00:00,72.37,72.48,72.31,72.48,199048.0,62.688,62.7833,62.636,62.7833,199048.0
2021-02-24 13:30:00,72.47,72.55,72.47,72.52,586613.0,62.7746,62.8439,62.7746,62.8179,586613.0
2021-02-24 14:00:00,72.52,72.53,72.45,72.51,351716.0,62.8179,62.8266,62.7573,62.8093,351716.0
2021-02-24 14:30:00,72.51,72.54,72.47,72.5,299672.0,62.8093,62.8353,62.7746,62.8006,299672.0
2021-02-24 15:00:00,72.5,72.59,72.49,72.58,259890.0,62.8006,62.8786,62.792,62.8699,259890.0
2021-02-24 15:30:00,72.58,72.62,72.51,72.53,1349834.0,62.8699,62.9046,62.8093,62.8266,1349834.0
2021-02-25 09:30:00,72.68,72.82,72.61,72.72,809635.0,62.9565,63.0778,62.8959,62.9912,809635.0
2021-02-25 10:00:00,72.71,72.78,72.52,72.62,697816.0,62.9825,63.0432,62.8179,62.9046,697816.0
2021-02-25 10:30:00,72.6,72.61,72.33,72.49,732595.0,62.8872,62.8959,62.6534,62.792,732595.0
2021-02-25 11:00:00,72.48,72.54,72.37,72.41,535539.0,62.7833,62.8353,62.688,62.7227,535539.0
2021-02-25 11:30:00,72.42,72.43,72.01,72.1,736230.0,62.7313,62.74,62.3762,62.4541,736230.0
2021-02-25 12:00:00,72.09,72.19,72.0,72.01,536990.0,62.4455,62.5321,62.3675,62.3762,536990.0
2021-02-25 12:30:00,72.0,72.03,71.66,71.68,442401.0,62.3675,62.3935,62.073,62.0903,442401.0
2021-02-25 13:00:00,71.68,71.86,71.51,71.81,1233122.0,62.0903,62.2462,61.9431,62.2029,1233122.0
2021-02-25 13:30:00,71.81,71.84,71.58,71.69,527907.0,62.2029,62.2289,62.0037,62.099,527907.0
2021-02-25 14:00:00,71.7,71.99,71.64,71.94,578569.0,62.1077,62.3589,62.0557,62.3155,578569.0
2021-02-25 14:30:00,71.92,71.93,71.65,71.66,301869.0,62.2982,62.3069,62.0643,62.073,301869.0
2021-02-25 15:00:00,71.65,71.71,71.32,71.34,990551.0,62.0643,62.1163,61.7785,61.7958,990551.0
2021-02-25 15:30:00,71.32,71.54,71.15,71.28,2775087.0,61.7785,61.9691,61.6312,61.7438,2775087.0
2021-02-26 09:30:00,71.12,71.13,70.68,70.7,2046150.0,61.6052,61.6139,61.2241,61.2414,2046150.0
2021-02-26 10:00:00,70.67,70.72,70.28,70.3,1591504.0,61.2154,61.2588,60.8776,60.8949,1591504.0
2021-02-26 10:30:00,70.29,70.74,70.29,70.65,1916213.0,60.8863,61.2761,60.8863,61.1981,1916213.0
2021-02-26 11:00:00,70.64,70.77,70.33,70.35,1138523.0,61.1895,61.3021,60.9209,60.9383,1138523.0
2021-02-26 11:30:00,70.34,70.7,70.32,70.59,1504812.0,60.9296,61.2414,60.9123,61.1462,1504812.0
2021-02-26 12:00:00,70.61,70.79,70.53,70.67,444858.0,61.1635,61.3194,61.0942,61.2154,444858.0
2021-02-26 12:30:00,70.68,70.73,70.56,70.59,488903.0,61.2241,61.2674,61.1202,61.1462,488903.0
2021-02-26 13:00:00,70.59,70.75,70.48,70.73,460518.0,61.1462,61.2847,61.0509,61.2674,460518.0
2021-02-26 13:30:00,70.74,70.75,70.49,70.54,435719.0,61.2761,61.2847,61.0595,61.1028,435719.0
2021-02-26 14:00:00,70.53,70.59,70.4,70.49,803506.0,61.0942,61.1462,60.9816,61.0595,803506.0
2021-02-26 14:30:00,70.48,70.6,70.46,70.53,911440.0,61.0509,61.1548,61.0335,61.0942,911440.0
2021-02-26 15:00:00,70.54,70.67,70.46,70.46,649424.0,61.1028,61.2154,61.0335,61.0335,649424.0
2021-02-26 15:30:00,70.46,70.71,70.31,70.33,2363668.0,61.0335,61.2501,60.9036,60.9209,2363668.0
2021-03-01 09:30:00,71.17,71.27,71.14,71.19,1293410.0,61.6486,61.7352,61.6226,61.6659,1293410.0
2021-03-01 10:00:00,71.2,71.49,71.17,71.38,1089920.0,61.6745,61.9257,61.6486,61.8305,1089920.0
2021-03-01 10:30:00,71.38,71.59,71.35,71.57,486773.0,61.8305,62.0124,61.8045,61.995,486773.0
2021-03-01 11:00:00,71.57,71.65,71.51,71.54,570936.0,61.995,62.0643,61.9431,61.9691,570936.0
2021-03-01 11:30:00,71.54,71.61,71.51,71.59,474723.0,61.9691,62.0297,61.9431,62.0124,474723.0
2021-03-01 12:00:00,71.59,71.64,71.54,71.56,635919.0,62.0124,62.0557,61.9691,61.9864,635919.0
2021-03-01 12:30:00,71.56,71.6,71.45,71.45,237208.0,61.9864,62.021,61.8911,61.8911,237208.0
2021-03-01 13:00:00,71.45,71.47,71.39,71.45,1028836.0,61.8911,61.9084,61.8391,61.8911,1028836.0
2021-03-01 13:30:00,71.45,71.58,71.45,71.56,1727277.0,61.8911,62.0037,61.8911,61.9864,1727277.0
2021-03-01 14:00:00,71.56,71.62,71.55,71.62,857855.0,61.9864,62.0384,61.9777,62.0384,857855.0
2021-03-01 14:30:00,71.63,71.72,71.59,71.67,378339.0,62.047,62.125,62.0124,62.0817,378339.0
2021-03-01 15:00:00,71.67,71.7,71.62,71.64,412470.0,62.0817,62.1077,62.0384,62.0557,412470.0
2021-03-01 15:30:00,71.64,71.68,71.54,71.67,1838086.0,62.0557,62.0903,61.9691,62.0817,1838086.0
2021-03-02 09:30:00,71.54,71.63,71.38,71.58,573365.0,61.9691,62.047,61.8305,62.0037,573365.0
2021-03-02 10:00:00,71.57,71.64,71.37,71.38,626774.0,61.995,62.0557,61.8218,61.8305,626774.0
2021-03-02 10:30:00,71.37,71.55,71.34,71.52,333320.0,61.8218,61.9777,61.7958,61.9517,333320.0
2021-03-02 11:00:00,71.52,71.57,71.43,71.52,913906.0,61.9517,61.995,61.8738,61.9517,913906.0
2021-03-02 11:30:00,71.53,71.54,71.37,71.52,1025193.0,61.9604,61.9691,61.8218,61.9517,1025193.0
2021-03-02 12:00:00,71.52,71.64,71.5,71.6,418607.0,61.9517,62.0557,61.9344,62.021,418607.0
2021-03-02 12:30:00,71.6,71.71,71.59,71.66,255904.0,62.021,62.1163,62.0124,62.073,255904.0
2021-03-02 13:00:00,71.66,71.75,71.65,71.71,191871.0,62.073,62.151,62.0643,62.1163,191871.0
2021-03-02 13:30:00,71.71,71.78,71.71,71.73,481363.0,62.1163,62.1769,62.1163,62.1336,481363.0
2021-03-02 14:00:00,71.72,71.75,71.59,71.62,549635.0,62.125,62.151,62.0124,62.0384,549635.0
2021-03-02 14:30:00,71.62,71.75,71.59,71.7,539086.0,62.0384,62.151,62.0124,62.1077,539086.0
2021-03-02 15:00:00,71.71,71.79,71.64,71.66,384393.0,62.1163,62.1856,62.0557,62.073,384393.0
2021-03-02 15:30:00,71.65,71.68,71.51,71.57,1195298.0,62.0643,62.0903,61.9431,61.995,1195298.0
2021-03-03 09:30:00,71.38,71.53,71.19,71.2,707284.0,61.8305,61.9604,61.6659,61.6745,707284.0
2021-03-03 10:00:00,71.2,71.29,71.04,71.18,791453.0,61.6745,61.7525,61.5359,61.6572,791453.0
2021-03-03 10:30:00,71.17,71.49,71.11,71.44,2179480.0,61.6486,61.9257,61.5966,61.8824,2179480.0
2021-03-03 11:00:00,71.44,71.65,71.43,71.64,768121.0,61.8824,62.0643,61.8738,62.0557,768121.0
2021-03-03 11:30:00,71.64,71.67,71.53,71.56,878462.0,62.0557,62.0817,61.9604,61.9864,878462.0
2021-03-03 12:00:00,71.56,71.57,71.45,71.49,357178.0,61.9864,61.995,61.8911,61.9257,357178.0
2021-03-03 12:30:00,71.48,71.56,71.45,71.45,305642.0,61.9171,61.9864,61.8911,61.8911,305642.0
2021-03-03 13:00:00,71.47,71.61,71.44,71.59,241863.0,61.9084,62.0297,61.8824,62.0124,241863.0
2021-03-03 13:30:00,71.58,71.6,71.41,71.43,426629.0,62.0037,62.021,61.8564,61.8738,426629.0
2021-03-03 14:00:00,71.43,71.45,71.26,71.3,550200.0,61.8738,61.8911,61.7265,61.7612,550200.0
2021-03-03 14:30:00,71.28,71.47,71.21,71.44,533533.0,61.7438,61.9084,61.6832,61.8824,533533.0
2021-03-03 15:00:00,71.43,71.47,71.26,71.31,370400.0,61.8738,61.9084,61.7265,61.7698,370400.0
2021-03-03 15:30:00,71.3,71.42,71.1,71.14,1248651.0,61.7612,61.8651,61.5879,61.6226,1248651.0
2021-03-04 09:30:00,71.2,71.36,71.02,71.07,3030388.0,61.6745,61.8131,61.5186,61.5619,3030388.0
2021-03-04 10:00:00,71.08,71.1,70.86,71.03,1160754.0,61.5706,61.5879,61.38,61.5273,1160754.0
2021-03-04 10:30:00,71.03,71.26,71.0,71.21,844965.0,61.5273,61.7265,61.5013,61.6832,844965.0
2021-03-04 11:00:00,71.23,71.29,71.13,71.27,1312343.0,61.7005,61.7525,61.6139,61.7352,1312343.0
2021-03-04 11:30:00,71.27,71.46,71.26,71.35,825052.0,61.7352,61.8998,61.7265,61.8045,825052.0
2021-03-04 12:00:00,71.37,71.47,70.86,70.99,731129.0,61.8218,61.9084,61.38,61.4926,731129.0
2021-03-04 12:30:00,70.98,71.04,70.55,70.62,904209.0,61.484,61.5359,61.1115,61.1721,904209.0
2021-03-04 13:00:00,70.62,70.77,70.38,70.57,722464.0,61.1721,61.3021,60.9642,61.1288,722464.0
2021-03-04 13:30:00,70.55,70.58,70.02,70.04,936643.0,61.1115,61.1375,60.6524,60.6697,936643.0
2021-03-04 14:00:00,70.05,70.51,70.04,70.46,858207.0,60.6784,61.0769,60.6697,61.0335,858207.0
2021-03-04 14:30:00,70.45,70.61,70.27,70.52,597030.0,61.0249,61.1635,60.869,61.0855,597030.0
2021-03-04 15:00:00,70.52,70.55,70.25,70.44,1146932.0,61.0855,61.1115,60.8516,61.0162,1146932.0
2021-03-04 15:30:00,70.41,70.52,70.31,70.42,1896345.0,60.9902,61.0855,60.9036,60.9989,1896345.0
2021-03-05 09:30:00,70.88,70.88,70.32,70.45,812806.0,61.3974,61.3974,60.9123,61.0249,812806.0
2021-03-05 10:00:00,70.44,70.65,70.33,70.34,1442868.0,61.0162,61.1981,60.9209,60.9296,1442868.0
2021-03-05 10:30:00,70.33,70.41,70.15,70.16,633616.0,60.9209,60.9902,60.765,60.7737,633616.0
2021-03-05 11:00:00,70.16,70.21,69.84,69.9,812320.0,60.7737,60.817,60.4965,60.5485,812320.0
2021-03-05 11:30:00,69.9,70.22,69.89,70.21,708898.0,60.5485,60.8257,60.5398,60.817,708898.0
2021-03-05 12:00:00,70.21,70.43,70.16,70.41,434911.0,60.817,61.0076,60.7737,60.9902,434911.0
2021-03-05 12:30:00,70.4,70.55,70.34,70.46,504046.0,60.9816,61.1115,60.9296,61.0335,504046.0
2021-03-05 13:00:00,70.47,70.62,70.35,70.59,629729.0,61.0422,61.1721,60.9383,61.1462,629729.0
2021-03-05 13:30:00,70.6,70.71,70.54,70.6,492281.0,61.1548,61.2501,61.1028,61.1548,492281.0
2021-03-05 14:00:00,70.61,70.64,70.47,70.61,628716.0,61.1635,61.1895,61.0422,61.1635,628716.0
2021-03-05 14:30:00,70.62,70.79,70.62,70.77,457446.0,61.1721,61.3194,61.1721,61.3021,457446.0
2021-03-05 15:00:00,70.77,70.88,70.73,70.84,626661.0,61.3021,61.3974,61.2674,61.3627,626661.0
2021-03-05 15:30:00,70.84,70.97,70.81,70.89,1868897.0,61.3627,61.4753,61.3367,61.406,1868897.0
2021-03-08 09:30:00,70.53,70.85,70.4,70.63,1211021.0,61.0942,61.3714,60.9816,61.1808,1211021.0
2021-03-08 10:00:00,70.64,71.0,70.58,70.94,2419928.0,61.1895,61.5013,61.1375,61.4493,2419928.0
2021-03-08 10:30:00,70.95,71.05,70.88,70.9,741468.0,61.458,61.5446,61.3974,61.4147,741468.0
2021-03-08 11:00:00,70.9,71.0,70.85,70.98,1227709.0,61.4147,61.5013,61.3714,61.484,1227709.0
2021-03-08 11:30:00,70.98,70.99,70.75,70.75,625420.0,61.484,61.4926,61.2847,61.2847,625420.0
2021-03-08 12:00:00,70.76,70.99,70.76,70.98,525690.0,61.2934,61.4926,61.2934,61.484,525690.0
2021-03-08 12:30:00,70.98,71.08,70.96,70.98,496854.0,61.484,61.5706,61.4667,61.484,496854.0
2021-03-08 13:00:00,70.98,71.1,70.98,71.06,353073.0,61.484,61.5879,61.484,61.5533,353073.0
2021-03-08 13:30:00,71.07,71.08,70.75,70.77,492510.0,61.5619,61.5706,61.2847,61.3021,492510.0
2021-03-08 14:00:00,70.76,70.94,70.75,70.93,614539.0,61.2934,61.4493,61.2847,61.4407,614539.0
2021-03-08 14:30:00,70.93,70.96,70.7,70.78,532590.0,61.4407,61.4667,61.2414,61.3107,532590.0
2021-03-08 15:00:00,70.78,70.78,70.55,70.62,441887.0,61.3107,61.3107,61.1115,61.1721,441887.0
2021-03-08 15:30:00,70.63,70.72,70.58,70.6,1062473.0,61.1808,61.2588,61.1375,61.1548,1062473.0
2021-03-09 09:30:00,71.36,71.5,71.3,71.45,1282225.0,61.8131,61.9344,61.7612,61.8911,1282225.0
2021-03-09 10:00:00,71.45,71.53,71.4,71.49,1810003.0,61.8911,61.9604,61.8478,61.9257,1810003.0
2021-03-09 10:30:00,71.5,71.55,71.42,71.47,436854.0,61.9344,61.9777,61.8651,61.9084,436854.0
2021-03-09 11:00:00,71.47,71.6,71.42,71.54,538351.0,61.9084,62.021,61.8651,61.9691,538351.0
2021-03-09 11:30:00,71.55,71.62,71.46,71.59,563553.0,61.9777,62.0384,61.8998,62.0124,563553.0
2021-03-09 12:00:00,71.59,71.65,71.57,71.64,783782.0,62.0124,62.0643,61.995,62.0557,783782.0
2021-03-09 12:30:00,71.64,71.69,71.59,71.62,331282.0,62.0557,62.099,62.0124,62.0384,331282.0
2021-03-09 13:00:00,71.63,71.73,71.62,71.66,257298.0,62.047,62.1336,62.0384,62.073,257298.0
2021-03-09 13:30:00,71.66,71.71,71.64,71.7,300683.0,62.073,62.1163,62.0557,62.1077,300683.0
2021-03-09 14:00:00,71.7,71.74,71.63,71.63,382099.0,62.1077,62.1423,62.047,62.047,382099.0
2021-03-09 14:30:00,71.64,71.72,71.64,71.67,653042.0,62.0557,62.125,62.0557,62.0817,653042.0
2021-03-09 15:00:00,71.67,71.74,71.66,71.7,504803.0,62.0817,62.1423,62.073,62.1077,504803.0
2021-03-09 15:30:00,71.7,71.7,71.57,71.58,1318622.0,62.1077,62.1077,61.995,62.0037,1318622.0
2021-03-10 09:30:00,71.88,71.92,71.74,71.81,905609.0,62.2636,62.2982,62.1423,62.2029,905609.0
2021-03-10 10:00:00,71.83,71.91,71.55,71.55,617166.0,62.2203,62.2896,61.9777,61.9777,617166.0
2021-03-10 10:30:00,71.55,71.73,71.55,71.71,486723.0,61.9777,62.1336,61.9777,62.1163,486723.0
2021-03-10 11:00:00,71.71,71.76,71.64,71.72,737855.0,62.1163,62.1596,62.0557,62.125,737855.0
2021-03-10 11:30:00,71.72,71.78,71.58,71.76,352238.0,62.125,62.1769,62.0037,62.1596,352238.0
2021-03-10 12:00:00,71.76,71.79,71.7,71.72,172173.0,62.1596,62.1856,62.1077,62.125,172173.0
2021-03-10 12:30:00,71.71,71.84,71.69,71.8,272453.0,62.1163,62.2289,62.099,62.1943,272453.0
2021-03-10 13:00:00,71.8,71.91,71.66,71.85,525771.0,62.1943,62.2896,62.073,62.2376,525771.0
2021-03-10 13:30:00,71.86,71.88,71.73,71.83,221801.0,62.2462,62.2636,62.1336,62.2203,221801.0
2021-03-10 14:00:00,71.82,71.94,71.79,71.92,224701.0,62.2116,62.3155,62.1856,62.2982,224701.0
2021-03-10 14:30:00,71.94,71.98,71.9,71.95,351990.0,62.3155,62.3502,62.2809,62.3242,351990.0
2021-03-10 15:00:00,71.95,71.97,71.88,71.93,524386.0,62.3242,62.3415,62.2636,62.3069,524386.0
2021-03-10 15:30:00,71.94,72.0,71.89,71.91,1016108.0,62.3155,62.3675,62.2722,62.2896,1016108.0
2021-03-11 09:30:00,72.13,72.16,71.99,72.12,977261.0,62.4801,62.5061,62.3589,62.4715,977261.0
2021-03-11 10:00:00,72.12,72.22,71.97,72.09,1075897.0,62.4715,62.5581,62.3415,62.4455,1075897.0
2021-03-11 10:30:00,72.1,72.31,72.09,72.26,1302776.0,62.4541,62.636,62.4455,62.5927,1302776.0
2021-03-11 11:00:00,72.25,72.32,72.22,72.29,1156007.0,62.5841,62.6447,62.5581,62.6187,1156007.0
2021-03-11 11:30:00,72.3,72.39,72.26,72.3,503688.0,62.6274,62.7053,62.5927,62.6274,503688.0
2021-03-11 12:00:00,72.31,72.34,72.29,72.31,217185.0,62.636,62.662,62.6187,62.636,217185.0
2021-03-11 12:30:00,72.32,72.34,72.23,72.29,354079.0,62.6447,62.662,62.5667,62.6187,354079.0
2021-03-11 13:00:00,72.29,72.44,72.27,72.32,420415.0,62.6187,62.7487,62.6014,62.6447,420415.0
2021-03-11 13:30:00,72.32,72.34,72.27,72.28,173162.0,62.6447,62.662,62.6014,62.6101,173162.0
2021-03-11 14:00:00,72.29,72.35,72.29,72.32,444326.0,62.6187,62.6707,62.6187,62.6447,444326.0
2021-03-11 14:30:00,72.32,72.33,72.24,72.24,1040832.0,62.6447,62.6534,62.5754,62.5754,1040832.0
2021-03-11 15:00:00,72.25,72.31,72.22,72.3,319582.0,62.5841,62.636,62.5581,62.6274,319582.0
2021-03-11 15:30:00,72.3,72.33,72.25,72.33,631801.0,62.6274,62.6534,62.5841,62.6534,631801.0
2021-03-12 09:30:00,71.89,72.11,71.87,72.1,418653.0,62.2722,62.4628,62.2549,62.4541,418653.0
2021-03-12 10:00:00,72.11,72.14,71.89,71.94,490577.0,62.4628,62.4888,62.2722,62.3155,490577.0
2021-03-12 10:30:00,71.94,72.14,71.9,72.1,534262.0,62.3155,62.4888,62.2809,62.4541,534262.0
2021-03-12 11:00:00,72.1,72.17,72.04,72.14,743058.0,62.4541,62.5148,62.4022,62.4888,743058.0
2021-03-12 11:30:00,72.15,72.29,72.13,72.24,325315.0,62.4974,62.6187,62.4801,62.5754,325315.0
2021-03-12 12:00:00,72.26,72.28,72.21,72.24,219600.0,62.5927,62.6101,62.5494,62.5754,219600.0
2021-03-12 12:30:00,72.25,72.28,72.19,72.19,302017.0,62.5841,62.6101,62.5321,62.5321,302017.0
2021-03-12 13:00:00,72.2,72.29,72.16,72.28,153992.0,62.5408,62.6187,62.5061,62.6101,153992.0
2021-03-12 13:30:00,72.28,72.31,72.26,72.27,231057.0,62.6101,62.636,62.5927,62.6014,231057.0
2021-03-12 14:00:00,72.27,72.33,72.26,72.33,418606.0,62.6014,62.6534,62.5927,62.6534,418606.0
2021-03-12 14:30:00,72.33,72.4,72.31,72.38,200180.0,62.6534,62.714,62.636,62.6967,200180.0
2021-03-12 15:00:00,72.38,72.42,72.36,72.41,425796.0,62.6967,62.7313,62.6794,62.7227,425796.0
2021-03-12 15:30:00,72.41,72.53,72.39,72.53,903814.0,62.7227,62.8266,62.7053,62.8266,903814.0
2021-03-15 09:30:00,72.44,72.46,72.36,72.4,537619.0,62.7487,62.766,62.6794,62.714,537619.0
2021-03-15 10:00:00,72.4,72.42,72.31,72.35,326221.0,62.714,62.7313,62.636,62.6707,326221.0
2021-03-15 10:30:00,72.35,72.37,72.28,72.35,304845.0,62.6707,62.688,62.6101,62.6707,304845.0
2021-03-15 11:00:00,72.34,72.42,72.22,72.22,259813.0,62.662,62.7313,62.5581,62.5581,259813.0
2021-03-15 11:30:00,72.23,72.25,72.0,72.12,1278014.0,62.5667,62.5841,62.3675,62.4715,1278014.0
2021-03-15 12:00:00,72.12,72.32,72.11,72.31,510346.0,62.4715,62.6447,62.4628,62.636,510346.0
2021-03-15 12:30:00,72.32,72.34,72.27,72.3,366246.0,62.6447,62.662,62.6014,62.6274,366246.0
2021-03-15 13:00:00,72.3,72.33,72.25,72.32,413011.0,62.6274,62.6534,62.5841,62.6447,413011.0
2021-03-15 13:30:00,72.32,72.4,72.31,72.38,277819.0,62.6447,62.714,62.636,62.6967,277819.0
2021-03-15 14:00:00,72.39,72.46,72.38,72.46,564831.0,62.7053,62.766,62.6967,62.766,564831.0
2021-03-15 14:30:00,72.46,72.47,72.4,72.42,559112.0,62.766,62.7746,62.714,62.7313,559112.0
2021-03-15 15:00:00,72.41,72.44,72.38,72.39,400712.0,62.7227,62.7487,62.6967,62.7053,400712.0
2021-03-15 15:30:00,72.39,72.64,72.37,72.62,1882841.0,62.7053,62.9219,62.688,62.9046,1882841.0
2021-03-16 09:30:00,72.83,72.86,72.71,72.75,650273.0,63.0865,63.1125,62.9825,63.0172,650273.0
2021-03-16 10:00:00,72.75,72.82,72.71,72.81,1103072.0,63.0172,63.0778,62.9825,63.0692,1103072.0
2021-03-16 10:30:00,72.81,72.83,72.71,72.73,448046.0,63.0692,63.0865,62.9825,62.9999,448046.0
2021-03-16 11:00:00,72.74,72.77,72.68,72.76,633808.0,63.0085,63.0345,62.9565,63.0258,633808.0
2021-03-16 11:30:00,72.76,72.77,72.68,72.77,354733.0,63.0258,63.0345,62.9565,63.0345,354733.0
2021-03-16 12:00:00,72.77,72.8,72.72,72.78,508650.0,63.0345,63.0605,62.9912,63.0432,508650.0
2021-03-16 12:30:00,72.77,72.84,72.77,72.79,1040578.0,63.0345,63.0951,63.0345,63.0518,1040578.0
2021-03-16 13:00:00,72.79,72.88,72.79,72.85,540029.0,63.0518,63.1298,63.0518,63.1038,540029.0
2021-03-16 13:30:00,72.85,72.85,72.74,72.76,171567.0,63.1038,63.1038,63.0085,63.0258,171567.0
2021-03-16 14:00:00,72.75,72.82,72.69,72.69,463311.0,63.0172,63.0778,62.9652,62.9652,463311.0
2021-03-16 14:30:00,72.69,72.75,72.65,72.73,415261.0,62.9652,63.0172,62.9306,62.9999,415261.0
2021-03-16 15:00:00,72.73,72.81,72.68,72.77,328773.0,62.9999,63.0692,62.9565,63.0345,328773.0
2021-03-16 15:30:00,72.77,72.84,72.71,72.75,1024649.0,63.0345,63.0951,62.9825,63.0172,1024649.0
2021-03-17 09:30:00,72.52,72.62,72.46,72.55,491932.0,62.8179,62.9046,62.766,62.8439,491932.0
2021-03-17 10:00:00,72.56,72.59,72.48,72.56,469284.0,62.8526,62.8786,62.7833,62.8526,469284.0
2021-03-17 10:30:00,72.56,72.56,72.41,72.44,432361.0,62.8526,62.8526,62.7227,62.7487,432361.0
2021-03-17 11:00:00,72.44,72.53,72.4,72.51,368975.0,62.7487,62.8266,62.714,62.8093,368975.0
2021-03-17 11:30:00,72.52,72.59,72.47,72.55,345498.0,62.8179,62.8786,62.7746,62.8439,345498.0
2021-03-17 12:00:00,72.54,72.57,72.51,72.54,361021.0,62.8353,62.8613,62.8093,62.8353,361021.0
2021-03-17 12:30:00,72.54,72.55,72.46,72.47,448291.0,62.8353,62.8439,62.766,62.7746,448291.0
2021-03-17 13:00:00,72.47,72.58,72.47,72.58,371254.0,62.7746,62.8699,62.7746,62.8699,371254.0
2021-03-17 13:30:00,72.59,72.6,72.53,72.54,363635.0,62.8786,62.8872,62.8266,62.8353,363635.0
2021-03-17 14:00:00,72.56,73.05,72.55,72.89,1253042.0,62.8526,63.277,62.8439,63.1384,1253042.0
2021-03-17 14:30:00,72.88,73.24,72.85,73.19,660463.0,63.1298,63.4416,63.1038,63.3983,660463.0
2021-03-17 15:00:00,73.19,73.24,73.08,73.16,632216.0,63.3983,63.4416,63.303,63.3723,632216.0
2021-03-17 15:30:00,73.16,73.26,73.09,73.14,1113845.0,63.3723,63.4589,63.3117,63.355,1113845.0
2021-03-18 09:30:00,72.77,73.0,72.77,73.0,608852.0,63.0345,63.2337,63.0345,63.2337,608852.0
2021-03-18 10:00:00,72.99,73.06,72.93,73.01,478222.0,63.2251,63.2857,63.1731,63.2424,478222.0
2021-03-18 10:30:00,72.98,73.08,72.94,73.01,407499.0,63.2164,63.303,63.1818,63.2424,407499.0
2021-03-18 11:00:00,73.01,73.15,72.98,73.15,251635.0,63.2424,63.3637,63.2164,63.3637,251635.0
2021-03-18 11:30:00,73.15,73.23,73.11,73.2,456287.0,63.3637,63.433,63.329,63.407,456287.0
2021-03-18 12:00:00,73.2,73.29,73.19,73.26,413520.0,63.407,63.4849,63.3983,63.4589,413520.0
2021-03-18 12:30:00,73.25,73.26,72.94,72.98,690408.0,63.4503,63.4589,63.1818,63.2164,690408.0
2021-03-18 13:00:00,72.97,73.14,72.96,73.12,429140.0,63.2077,63.355,63.1991,63.3377,429140.0
2021-03-18 13:30:00,73.12,73.21,73.09,73.19,250386.0,63.3377,63.4156,63.3117,63.3983,250386.0
2021-03-18 14:00:00,73.2,73.2,72.88,72.89,451393.0,63.407,63.407,63.1298,63.1384,451393.0
2021-03-18 14:30:00,72.9,72.93,72.68,72.82,704277.0,63.1471,63.1731,62.9565,63.0778,704277.0
2021-03-18 15:00:00,72.81,72.85,72.7,72.81,1071956.0,63.0692,63.1038,62.9739,63.0692,1071956.0
2021-03-18 15:30:00,72.81,72.83,72.52,72.53,1441771.0,63.0692,63.0865,62.8179,62.8266,1441771.0
2021-03-19 09:30:00,72.55,72.6,72.11,72.32,2342970.0,62.8439,62.8872,62.4628,62.6447,2342970.0
2021-03-19 10:00:00,72.31,72.49,72.18,72.45,649840.0,62.636,62.792,62.5234,62.7573,649840.0
2021-03-19 10:30:00,72.46,72.61,72.29,72.61,333979.0,62.766,62.8959,62.6187,62.8959,333979.0
2021-03-19 11:00:00,72.61,72.62,72.36,72.4,565662.0,62.8959,62.9046,62.6794,62.714,565662.0
2021-03-19 11:30:00,72.4,72.73,72.4,72.7,425044.0,62.714,62.9999,62.714,62.9739,425044.0
2021-03-19 12:00:00,72.71,72.75,72.64,72.66,602178.0,62.9825,63.0172,62.9219,62.9392,602178.0
2021-03-19 12:30:00,72.66,72.71,72.52,72.7,785886.0,62.9392,62.9825,62.8179,62.9739,785886.0
2021-03-19 13:00:00,72.7,72.73,72.6,72.7,248803.0,62.9739,62.9999,62.8872,62.9739,248803.0
2021-03-19 13:30:00,72.69,72.73,72.64,72.73,323887.0,62.9652,62.9999,62.9219,62.9999,323887.0
2021-03-19 14:00:00,72.73,72.77,72.64,72.72,389102.0,62.9999,63.0345,62.9219,62.9912,389102.0
2021-03-19 14:30:00,72.72,72.77,72.7,72.77,330841.0,62.9912,63.0345,62.9739,63.0345,330841.0
2021-03-19 15:00:00,72.77,72.78,72.67,72.71,347173.0,63.0345,63.0432,62.9479,62.9825,347173.0
2021-03-19 15:30:00,72.7,72.82,72.67,72.7,1269054.0,62.9739,63.0778,62.9479,62.9739,1269054.0
2021-03-22 09:30:00,72.68,72.77,72.56,72.68,793239.0,62.9565,63.0345,62.8526,62.9565,793239.0
2021-03-22 10:00:00,72.67,72.75,72.62,72.73,607283.0,62.9479,63.0172,62.9046,62.9999,607283.0
2021-03-22 10:30:00,72.73,72.83,72.67,72.74,741200.0,62.9999,63.0865,62.9479,63.0085,741200.0
2021-03-22 11:00:00,72.74,72.78,72.65,72.73,664377.0,63.0085,63.0432,62.9306,62.9999,664377.0
2021-03-22 11:30:00,72.74,72.86,72.73,72.82,509957.0,63.0085,63.1125,62.9999,63.0778,509957.0
2021-03-22 12:00:00,72.82,72.89,72.76,72.89,800345.0,63.0778,63.1384,63.0258,63.1384,800345.0
2021-03-22 12:30:00,72.89,72.92,72.85,72.91,803628.0,63.1384,63.1644,63.1038,63.1558,803628.0
2021-03-22 13:00:00,72.92,72.95,72.86,72.95,412529.0,63.1644,63.1904,63.1125,63.1904,412529.0
2021-03-22 13:30:00,72.94,72.98,72.94,72.96,246441.0,63.1818,63.2164,63.1818,63.1991,246441.0
2021-03-22 14:00:00,72.96,72.96,72.88,72.89,870790.0,63.1991,63.1991,63.1298,63.1384,870790.0
2021-03-22 14:30:00,72.89,72.94,72.88,72.89,764505.0,63.1384,63.1818,63.1298,63.1384,764505.0
2021-03-22 15:00:00,72.89,72.91,72.79,72.8,1015444.0,63.1384,63.1558,63.0518,63.0605,1015444.0
2021-03-22 15:30:00,72.8,72.83,72.69,72.76,1412854.0,63.0605,63.0865,62.9652,63.0258,1412854.0
2021-03-23 09:30:00,72.23,72.31,72.19,72.27,408857.0,62.5667,62.636,62.5321,62.6014,408857.0
2021-03-23 10:00:00,72.27,72.31,72.2,72.27,470749.0,62.6014,62.636,62.5408,62.6014,470749.0
2021-03-23 10:30:00,72.27,72.28,72.06,72.23,453769.0,62.6014,62.6101,62.4195,62.5667,453769.0
2021-03-23 11:00:00,72.24,72.34,72.19,72.33,514944.0,62.5754,62.662,62.5321,62.6534,514944.0
2021-03-23 11:30:00,72.33,72.34,72.19,72.27,299826.0,62.6534,62.662,62.5321,62.6014,299826.0
2021-03-23 12:00:00,72.28,72.28,72.16,72.19,619902.0,62.6101,62.6101,62.5061,62.5321,619902.0
2021-03-23 12:30:00,72.19,72.23,72.1,72.21,879253.0,62.5321,62.5667,62.4541,62.5494,879253.0
2021-03-23 13:00:00,72.22,72.27,72.2,72.22,314761.0,62.5581,62.6014,62.5408,62.5581,314761.0
2021-03-23 13:30:00,72.22,72.22,72.0,72.05,350865.0,62.5581,62.5581,62.3675,62.4108,350865.0
2021-03-23 14:00:00,72.05,72.07,72.0,72.03,311873.0,62.4108,62.4282,62.3675,62.3935,311873.0
2021-03-23 14:30:00,72.03,72.05,71.81,71.81,455100.0,62.3935,62.4108,62.2029,62.2029,455100.0
2021-03-23 15:00:00,71.81,71.88,71.68,71.73,415002.0,62.2029,62.2636,62.0903,62.1336,415002.0
2021-03-23 15:30:00,71.73,71.8,71.64,71.71,2142519.0,62.1336,62.1943,62.0557,62.1163,2142519.0
2021-03-24 09:30:00,71.51,71.67,71.46,71.48,457388.0,61.9431,62.0817,61.8998,61.9171,457388.0
2021-03-24 10:00:00,71.48,71.63,71.45,71.55,579778.0,61.9171,62.047,61.8911,61.9777,579778.0
2021-03-24 10:30:00,71.54,71.7,71.5,71.67,408984.0,61.9691,62.1077,61.9344,62.0817,408984.0
2021-03-24 11:00:00,71.68,71.76,71.67,71.72,382704.0,62.0903,62.1596,62.0817,62.125,382704.0
2021-03-24 11:30:00,71.73,71.78,71.68,71.73,538263.0,62.1336,62.1769,62.0903,62.1336,538263.0
2021-03-24 12:00:00,71.73,71.85,71.72,71.84,706741.0,62.1336,62.2376,62.125,62.2289,706741.0
2021-03-24 12:30:00,71.84,71.86,71.72,71.73,1206441.0,62.2289,62.2462,62.125,62.1336,1206441.0
2021-03-24 13:00:00,71.73,71.73,71.57,71.66,392464.0,62.1336,62.1336,61.995,62.073,392464.0
2021-03-24 13:30:00,71.67,71.74,71.59,71.73,298608.0,62.0817,62.1423,62.0124,62.1336,298608.0
2021-03-24 14:00:00,71.73,71.76,71.65,71.66,394017.0,62.1336,62.1596,62.0643,62.073,394017.0
2021-03-24 14:30:00,71.66,71.66,71.53,71.53,580243.0,62.073,62.073,61.9604,61.9604,580243.0
2021-03-24 15:00:00,71.54,71.6,71.46,71.48,524782.0,61.9691,62.021,61.8998,61.9171,524782.0
2021-03-24 15:30:00,71.49,71.49,71.33,71.35,1469415.0,61.9257,61.9257,61.7872,61.8045,1469415.0
2021-03-25 09:30:00,71.27,71.39,71.18,71.3,438558.0,61.7352,61.8391,61.6572,61.7612,438558.0
2021-03-25 10:00:00,71.32,71.43,71.25,71.35,556012.0,61.7785,61.8738,61.7179,61.8045,556012.0
2021-03-25 10:30:00,71.34,71.38,71.14,71.26,283600.0,61.7958,61.8305,61.6226,61.7265,283600.0
2021-03-25 11:00:00,71.26,71.31,71.12,71.31,576700.0,61.7265,61.7698,61.6052,61.7698,576700.0
2021-03-25 11:30:00,71.33,71.49,71.29,71.47,545170.0,61.7872,61.9257,61.7525,61.9084,545170.0
2021-03-25 12:00:00,71.46,71.59,71.43,71.57,622523.0,61.8998,62.0124,61.8738,61.995,622523.0
2021-03-25 12:30:00,71.57,71.69,71.57,71.63,360268.0,61.995,62.099,61.995,62.047,360268.0
2021-03-25 13:00:00,71.63,71.75,71.55,71.64,388395.0,62.047,62.151,61.9777,62.0557,388395.0
2021-03-25 13:30:00,71.64,71.74,71.58,71.64,417000.0,62.0557,62.1423,62.0037,62.0557,417000.0
2021-03-25 14:00:00,71.63,71.7,71.58,71.6,287462.0,62.047,62.1077,62.0037,62.021,287462.0
2021-03-25 14:30:00,71.61,71.84,71.61,71.81,213329.0,62.0297,62.2289,62.0297,62.2029,213329.0
2021-03-25 15:00:00,71.83,71.89,71.8,71.84,552148.0,62.2203,62.2722,62.1943,62.2289,552148.0
2021-03-25 15:30:00,71.83,71.91,71.81,71.84,1464995.0,62.2203,62.2896,62.2029,62.2289,1464995.0
2021-03-26 09:30:00,72.09,72.26,72.09,72.23,536365.0,62.4455,62.5927,62.4455,62.5667,536365.0
2021-03-26 10:00:00,72.23,72.33,72.23,72.32,557227.0,62.5667,62.6534,62.5667,62.6447,557227.0
2021-03-26 10:30:00,72.32,72.35,72.23,72.25,846257.0,62.6447,62.6707,62.5667,62.5841,846257.0
2021-03-26 11:00:00,72.26,72.32,72.21,72.25,875374.0,62.5927,62.6447,62.5494,62.5841,875374.0
2021-03-26 11:30:00,72.25,72.35,72.21,72.32,1253072.0,62.5841,62.6707,62.5494,62.6447,1253072.0
2021-03-26 12:00:00,72.32,72.37,72.29,72.33,494061.0,62.6447,62.688,62.6187,62.6534,494061.0
2021-03-26 12:30:00,72.33,72.44,72.33,72.39,388920.0,62.6534,62.7487,62.6534,62.7053,388920.0
2021-03-26 13:00:00,72.38,72.43,72.38,72.41,606621.0,62.6967,62.74,62.6967,62.7227,606621.0
2021-03-26 13:30:00,72.41,72.42,72.27,72.34,339874.0,62.7227,62.7313,62.6014,62.662,339874.0
2021-03-26 14:00:00,72.34,72.35,72.15,72.31,524282.0,62.662,62.6707,62.4974,62.636,524282.0
2021-03-26 14:30:00,72.31,72.38,72.2,72.37,523915.0,62.636,62.6967,62.5408,62.688,523915.0
2021-03-26 15:00:00,72.38,72.52,72.36,72.52,437092.0,62.6967,62.8179,62.6794,62.8179,437092.0
2021-03-26 15:30:00,72.51,72.83,72.51,72.82,956115.0,62.8093,63.0865,62.8093,63.0778,956115.0
2021-03-29 09:30:00,72.38,72.44,72.32,72.35,474557.0,62.6967,62.7487,62.6447,62.6707,474557.0
2021-03-29 10:00:00,72.35,72.42,72.28,72.28,753159.0,62.6707,62.7313,62.6101,62.6101,753159.0
2021-03-29 10:30:00,72.27,72.37,72.18,72.19,503055.0,62.6014,62.688,62.5234,62.5321,503055.0
2021-03-29 11:00:00,72.19,72.3,72.13,72.29,632995.0,62.5321,62.6274,62.4801,62.6187,632995.0
2021-03-29 11:30:00,72.3,72.39,72.25,72.36,578875.0,62.6274,62.7053,62.5841,62.6794,578875.0
2021-03-29 12:00:00,72.36,72.39,72.27,72.36,302699.0,62.6794,62.7053,62.6014,62.6794,302699.0
2021-03-29 12:30:00,72.36,72.53,72.33,72.51,234217.0,62.6794,62.8266,62.6534,62.8093,234217.0
2021-03-29 13:00:00,72.51,72.58,72.49,72.5,311571.0,62.8093,62.8699,62.792,62.8006,311571.0
2021-03-29 13:30:00,72.49,72.61,72.48,72.48,517620.0,62.792,62.8959,62.7833,62.7833,517620.0
2021-03-29 14:00:00,72.48,72.52,72.44,72.46,350830.0,62.7833,62.8179,62.7487,62.766,350830.0
2021-03-29 14:30:00,72.46,72.48,72.37,72.39,304340.0,62.766,62.7833,62.688,62.7053,304340.0
2021-03-29 15:00:00,72.4,72.57,72.4,72.53,613652.0,62.714,62.8613,62.714,62.8266,613652.0
2021-03-29 15:30:00,72.54,72.56,72.43,72.49,1181418.0,62.8353,62.8526,62.74,62.792,1181418.0
2021-03-30 09:30:00,72.13,72.14,72.01,72.13,261772.0,62.4801,62.4888,62.3762,62.4801,261772.0
2021-03-30 10:00:00,72.13,72.25,72.09,72.25,517715.0,62.4801,62.5841,62.4455,62.5841,517715.0
2021-03-30 10:30:00,72.25,72.42,72.23,72.33,700734.0,62.5841,62.7313,62.5667,62.6534,700734.0
2021-03-30 11:00:00,72.33,72.44,72.33,72.39,771022.0,62.6534,62.7487,62.6534,62.7053,771022.0
2021-03-30 11:30:00,72.37,72.4,72.31,72.32,608693.0,62.688,62.714,62.636,62.6447,608693.0
2021-03-30 12:00:00,72.32,72.35,72.23,72.25,309384.0,62.6447,62.6707,62.5667,62.5841,309384.0
2021-03-30 12:30:00,72.25,72.29,72.21,72.27,377831.0,62.5841,62.6187,62.5494,62.6014,377831.0
2021-03-30 13:00:00,72.26,72.33,72.21,72.31,249288.0,62.5927,62.6534,62.5494,62.636,249288.0
2021-03-30 13:30:00,72.31,72.32,72.26,72.28,259383.0,62.636,62.6447,62.5927,62.6101,259383.0
2021-03-30 14:00:00,72.28,72.33,72.25,72.31,422397.0,62.6101,62.6534,62.5841,62.636,422397.0
2021-03-30 14:30:00,72.31,72.37,72.29,72.36,600725.0,62.636,62.688,62.6187,62.6794,600725.0
2021-03-30 15:00:00,72.36,72.41,72.34,72.39,853582.0,62.6794,62.7227,62.662,62.7053,853582.0
2021-03-30 15:30:00,72.4,72.41,72.24,72.38,1666559.0,62.714,62.7227,62.5754,62.6967,1666559.0
2021-03-31 09:30:00,72.11,72.16,72.08,72.14,420676.0,62.4628,62.5061,62.4368,62.4888,420676.0
2021-03-31 10:00:00,72.15,72.23,72.14,72.16,766593.0,62.4974,62.5667,62.4888,62.5061,766593.0
2021-03-31 10:30:00,72.17,72.26,72.11,72.2,367396.0,62.5148,62.5927,62.4628,62.5408,367396.0
2021-03-31 11:00:00,72.2,72.26,72.15,72.16,1073164.0,62.5408,62.5927,62.4974,62.5061,1073164.0
2021-03-31 11:30:00,72.15,72.28,72.07,72.27,1353941.0,62.4974,62.6101,62.4282,62.6014,1353941.0
2021-03-31 12:00:00,72.27,72.36,72.27,72.33,408883.0,62.6014,62.6794,62.6014,62.6534,408883.0
2021-03-31 12:30:00,72.34,72.4,72.32,72.36,408643.0,62.662,62.714,62.6447,62.6794,408643.0
2021-03-31 13:00:00,72.36,72.43,72.35,72.35,163071.0,62.6794,62.74,62.6707,62.6707,163071.0
2021-03-31 13:30:00,72.35,72.38,72.29,72.33,447749.0,62.6707,62.6967,62.6187,62.6534,447749.0
2021-03-31 14:00:00,72.33,72.33,72.26,72.28,766117.0,62.6534,62.6534,62.5927,62.6101,766117.0
2021-03-31 14:30:00,72.28,72.32,72.24,72.25,332527.0,62.6101,62.6447,62.5754,62.5841,332527.0
2021-03-31 15:00:00,72.25,72.3,72.2,72.21,295438.0,62.5841,62.6274,62.5408,62.5494,295438.0
2021-03-31 15:30:00,72.21,72.24,72.05,72.05,6431609.0,62.5494,62.5754,62.4108,62.4108,6431609.0
2021-04-01 09:30:00,72.5,72.53,72.44,72.47,509726.0,62.8006,62.8266,62.7487,62.7746,509726.0
2021-04-01 10:00:00,72.47,72.6,72.46,72.59,750223.0,62.7746,62.8872,62.766,62.8786,750223.0
2021-04-01 10:30:00,72.59,72.63,72.54,72.62,404624.0,62.8786,62.9132,62.8353,62.9046,404624.0
2021-04-01 11:00:00,72.61,72.69,72.59,72.67,892269.0,62.8959,62.9652,62.8786,62.9479,892269.0
2021-04-01 11:30:00,72.68,72.72,72.65,72.69,500667.0,62.9565,62.9912,62.9306,62.9652,500667.0
2021-04-01 12:00:00,72.69,72.84,72.69,72.81,341478.0,62.9652,63.0951,62.9652,63.0692,341478.0
2021-04-01 12:30:00,72.81,72.84,72.77,72.8,287367.0,63.0692,63.0951,63.0345,63.0605,287367.0
2021-04-01 13:00:00,72.8,72.84,72.76,72.8,359119.0,63.0605,63.0951,63.0258,63.0605,359119.0
2021-04-01 13:30:00,72.81,72.84,72.79,72.81,359972.0,63.0692,63.0951,63.0518,63.0692,359972.0
2021-04-01 14:00:00,72.81,72.85,72.81,72.84,202263.0,63.0692,63.1038,63.0692,63.0951,202263.0
2021-04-01 14:30:00,72.84,72.88,72.82,72.88,249859.0,63.0951,63.1298,63.0778,63.1298,249859.0
2021-04-01 15:00:00,72.88,72.9,72.83,72.9,666129.0,63.1298,63.1471,63.0865,63.1471,666129.0
2021-04-01 15:30:00,72.9,73.15,72.89,73.07,1490532.0,63.1471,63.3637,63.1384,63.2944,1490532.0
2021-04-05 09:30:00,73.63,73.7,73.48,73.62,513486.0,63.7794,63.8401,63.6495,63.7708,513486.0
2021-04-05 10:00:00,73.62,73.86,73.59,73.85,718704.0,63.7708,63.9787,63.7448,63.97,718704.0
2021-04-05 10:30:00,73.85,73.92,73.84,73.85,832276.0,63.97,64.0306,63.9614,63.97,832276.0
2021-04-05 11:00:00,73.85,73.96,73.81,73.95,429020.0,63.97,64.0653,63.9354,64.0566,429020.0
2021-04-05 11:30:00,73.95,74.04,73.94,74.03,419282.0,64.0566,64.1346,64.048,64.1259,419282.0
2021-04-05 12:00:00,74.02,74.05,73.99,74.03,131448.0,64.1173,64.1433,64.0913,64.1259,131448.0
2021-04-05 12:30:00,74.03,74.08,73.97,74.01,382746.0,64.1259,64.1692,64.074,64.1086,382746.0
2021-04-05 13:00:00,74.0,74.03,73.96,74.02,369775.0,64.0999,64.1259,64.0653,64.1173,369775.0
2021-04-05 13:30:00,74.02,74.09,73.99,74.09,293014.0,64.1173,64.1779,64.0913,64.1779,293014.0
2021-04-05 14:00:00,74.09,74.09,74.05,74.06,433241.0,64.1779,64.1779,64.1433,64.1519,433241.0
2021-04-05 14:30:00,74.06,74.1,74.03,74.05,623346.0,64.1519,64.1866,64.1259,64.1433,623346.0
2021-04-05 15:00:00,74.04,74.11,74.02,74.08,503315.0,64.1346,64.1952,64.1173,64.1692,503315.0
2021-04-05 15:30:00,74.08,74.21,74.05,74.15,1367114.0,64.1692,64.2819,64.1433,64.2299,1367114.0
2021-04-06 09:30:00,73.34,73.43,73.28,73.43,1063422.0,63.5282,63.6062,63.4763,63.6062,1063422.0
2021-04-06 10:00:00,73.42,73.46,73.33,73.4,1073983.0,63.5975,63.6322,63.5196,63.5802,1073983.0
2021-04-06 10:30:00,73.39,73.5,73.37,73.48,764255.0,63.5716,63.6668,63.5542,63.6495,764255.0
2021-04-06 11:00:00,73.48,73.48,73.37,73.4,845267.0,63.6495,63.6495,63.5542,63.5802,845267.0
2021-04-06 11:30:00,73.41,73.49,73.34,73.49,634351.0,63.5889,63.6582,63.5282,63.6582,634351.0
2021-04-06 12:00:00,73.49,73.49,73.43,73.44,405402.0,63.6582,63.6582,63.6062,63.6149,405402.0
2021-04-06 12:30:00,73.44,73.45,73.37,73.41,308719.0,63.6149,63.6235,63.5542,63.5889,308719.0
2021-04-06 13:00:00,73.4,73.42,73.23,73.25,385885.0,63.5802,63.5975,63.433,63.4503,385885.0
2021-04-06 13:30:00,73.25,73.32,73.22,73.28,301679.0,63.4503,63.5109,63.4243,63.4763,301679.0
2021-04-06 14:00:00,73.28,73.36,73.28,73.33,473177.0,63.4763,63.5456,63.4763,63.5196,473177.0
2021-04-06 14:30:00,73.32,73.36,73.28,73.3,355113.0,63.5109,63.5456,63.4763,63.4936,355113.0
2021-04-06 15:00:00,73.3,73.31,73.21,73.3,580335.0,63.4936,63.5023,63.4156,63.4936,580335.0
2021-04-06 15:30:00,73.3,73.39,73.27,73.37,1775125.0,63.4936,63.5716,63.4676,63.5542,1775125.0
2021-04-07 09:30:00,73.44,73.5,73.42,73.45,442059.0,63.6149,63.6668,63.5975,63.6235,442059.0
2021-04-07 10:00:00,73.45,73.65,73.42,73.64,532183.0,63.6235,63.7968,63.5975,63.7881,532183.0
2021-04-07 10:30:00,73.65,73.69,73.6,73.65,309079.0,63.7968,63.8314,63.7535,63.7968,309079.0
2021-04-07 11:00:00,73.65,73.66,73.52,73.53,470719.0,63.7968,63.8054,63.6842,63.6928,470719.0
2021-04-07 11:30:00,73.53,73.54,73.38,73.49,798931.0,63.6928,63.7015,63.5629,63.6582,798931.0
2021-04-07 12:00:00,73.48,73.52,73.41,73.41,209624.0,63.6495,63.6842,63.5889,63.5889,209624.0
2021-04-07 12:30:00,73.41,73.53,73.41,73.49,206211.0,63.5889,63.6928,63.5889,63.6582,206211.0
2021-04-07 13:00:00,73.49,73.55,73.48,73.49,225778.0,63.6582,63.7101,63.6495,63.6582,225778.0
2021-04-07 13:30:00,73.49,73.56,73.47,73.56,227977.0,63.6582,63.7188,63.6409,63.7188,227977.0
2021-04-07 14:00:00,73.56,73.6,73.52,73.54,351386.0,63.7188,63.7535,63.6842,63.7015,351386.0
2021-04-07 14:30:00,73.53,73.56,73.48,73.49,264885.0,63.6928,63.7188,63.6495,63.6582,264885.0
2021-04-07 15:00:00,73.48,73.51,73.42,73.44,364761.0,63.6495,63.6755,63.5975,63.6149,364761.0
2021-04-07 15:30:00,73.43,73.6,73.4,73.59,572549.0,63.6062,63.7535,63.5802,63.7448,572549.0
2021-04-08 09:30:00,73.93,73.93,73.76,73.89,507412.0,64.0393,64.0393,63.8921,64.0047,507412.0
2021-04-08 10:00:00,73.9,73.91,73.8,73.84,297829.0,64.0133,64.022,63.9267,63.9614,297829.0
2021-04-08 10:30:00,73.85,73.91,73.83,73.86,995707.0,63.97,64.022,63.9527,63.9787,995707.0
2021-04-08 11:00:00,73.87,73.92,73.85,73.91,566285.0,63.9873,64.0306,63.97,64.022,566285.0
2021-04-08 11:30:00,73.92,74.0,73.91,73.96,631488.0,64.0306,64.0999,64.022,64.0653,631488.0
2021-04-08 12:00:00,73.96,74.06,73.95,74.06,369647.0,64.0653,64.1519,64.0566,64.1519,369647.0
2021-04-08 12:30:00,74.06,74.09,74.05,74.06,220509.0,64.1519,64.1779,64.1433,64.1519,220509.0
2021-04-08 13:00:00,74.06,74.06,74.01,74.03,330545.0,64.1519,64.1519,64.1086,64.1259,330545.0
2021-04-08 13:30:00,74.03,74.06,74.0,74.01,176661.0,64.1259,64.1519,64.0999,64.1086,176661.0
2021-04-08 14:00:00,74.01,74.06,74.0,74.05,284711.0,64.1086,64.1519,64.0999,64.1433,284711.0
2021-04-08 14:30:00,74.05,74.07,74.03,74.05,267118.0,64.1433,64.1606,64.1259,64.1433,267118.0
2021-04-08 15:00:00,74.05,74.07,74.02,74.05,445846.0,64.1433,64.1606,64.1173,64.1433,445846.0
2021-04-08 15:30:00,74.05,74.06,73.96,74.01,1341674.0,64.1433,64.1519,64.0653,64.1086,1341674.0
2021-04-09 09:30:00,73.96,74.0,73.87,73.97,292515.0,64.0653,64.0999,63.9873,64.074,292515.0
2021-04-09 10:00:00,73.98,74.04,73.95,74.0,395251.0,64.0826,64.1346,64.0566,64.0999,395251.0
2021-04-09 10:30:00,73.99,74.07,73.96,73.97,595809.0,64.0913,64.1606,64.0653,64.074,595809.0
2021-04-09 11:00:00,73.97,73.99,73.94,73.95,2556806.0,64.074,64.0913,64.048,64.0566,2556806.0
2021-04-09 11:30:00,73.96,74.01,73.96,74.0,1261778.0,64.0653,64.1086,64.0653,64.0999,1261778.0
2021-04-09 12:00:00,74.0,74.04,73.97,74.03,480356.0,64.0999,64.1346,64.074,64.1259,480356.0
2021-04-09 12:30:00,74.03,74.08,74.03,74.06,299875.0,64.1259,64.1692,64.1259,64.1519,299875.0
2021-04-09 13:00:00,74.06,74.09,74.04,74.07,182366.0,64.1519,64.1779,64.1346,64.1606,182366.0
2021-04-09 13:30:00,74.07,74.15,74.07,74.09,336980.0,64.1606,64.2299,64.1606,64.1779,336980.0
2021-04-09 14:00:00,74.09,74.1,74.06,74.07,113868.0,64.1779,64.1866,64.1519,64.1606,113868.0
2021-04-09 14:30:00,74.06,74.1,74.04,74.07,231374.0,64.1519,64.1866,64.1346,64.1606,231374.0
2021-04-09 15:00:00,74.07,74.16,74.05,74.14,266213.0,64.1606,64.2385,64.1433,64.2212,266213.0
2021-04-09 15:30:00,74.16,74.23,74.13,74.21,870749.0,64.2385,64.2992,64.2126,64.2819,870749.0
2021-04-12 09:30:00,73.87,73.95,73.8,73.84,310697.0,63.9873,64.0566,63.9267,63.9614,310697.0
2021-04-12 10:00:00,73.84,73.9,73.8,73.86,776884.0,63.9614,64.0133,63.9267,63.9787,776884.0
2021-04-12 10:30:00,73.85,73.86,73.72,73.8,317081.0,63.97,63.9787,63.8574,63.9267,317081.0
2021-04-12 11:00:00,73.8,73.83,73.74,73.81,343993.0,63.9267,63.9527,63.8747,63.9354,343993.0
2021-04-12 11:30:00,73.82,73.83,73.75,73.78,446617.0,63.944,63.9527,63.8834,63.9094,446617.0
2021-04-12 12:00:00,73.79,73.8,73.76,73.78,220154.0,63.918,63.9267,63.8921,63.9094,220154.0
2021-04-12 12:30:00,73.79,73.86,73.78,73.83,394531.0,63.918,63.9787,63.9094,63.9527,394531.0
2021-04-12 13:00:00,73.83,73.84,73.76,73.78,432766.0,63.9527,63.9614,63.8921,63.9094,432766.0
2021-04-12 13:30:00,73.78,73.78,73.71,73.72,215494.0,63.9094,63.9094,63.8487,63.8574,215494.0
2021-04-12 14:00:00,73.72,73.74,73.69,73.72,648301.0,63.8574,63.8747,63.8314,63.8574,648301.0
2021-04-12 14:30:00,73.72,73.72,73.68,73.7,267427.0,63.8574,63.8574,63.8228,63.8401,267427.0
2021-04-12 15:00:00,73.7,73.75,73.67,73.73,293363.0,63.8401,63.8834,63.8141,63.8661,293363.0
2021-04-12 15:30:00,73.72,73.82,73.71,73.8,1073023.0,63.8574,63.944,63.8487,63.9267,1073023.0
2021-04-13 09:30:00,73.94,74.02,73.87,74.01,482321.0,64.048,64.1173,63.9873,64.1086,482321.0
2021-04-13 10:00:00,74.01,74.06,73.99,74.05,452156.0,64.1086,64.1519,64.0913,64.1433,452156.0
2021-04-13 10:30:00,74.05,74.06,73.96,73.99,240642.0,64.1433,64.1519,64.0653,64.0913,240642.0
2021-04-13 11:00:00,74.0,74.05,73.98,74.04,634572.0,64.0999,64.1433,64.0826,64.1346,634572.0
2021-04-13 11:30:00,74.04,74.08,73.96,74.08,422184.0,64.1346,64.1692,64.0653,64.1692,422184.0
2021-04-13 12:00:00,74.08,74.1,74.04,74.06,471849.0,64.1692,64.1866,64.1346,64.1519,471849.0
2021-04-13 12:30:00,74.06,74.08,74.02,74.02,142230.0,64.1519,64.1692,64.1173,64.1173,142230.0
2021-04-13 13:00:00,74.03,74.14,74.02,74.13,440712.0,64.1259,64.2212,64.1173,64.2126,440712.0
2021-04-13 13:30:00,74.13,74.16,74.12,74.16,322112.0,64.2126,64.2385,64.2039,64.2385,322112.0
2021-04-13 14:00:00,74.16,74.21,74.14,74.2,341180.0,64.2385,64.2819,64.2212,64.2732,341180.0
2021-04-13 14:30:00,74.2,74.23,74.18,74.22,257087.0,64.2732,64.2992,64.2559,64.2905,257087.0
2021-04-13 15:00:00,74.22,74.27,74.21,74.25,271928.0,64.2905,64.3338,64.2819,64.3165,271928.0
2021-04-13 15:30:00,74.25,74.28,74.2,74.26,569998.0,64.3165,64.3425,64.2732,64.3252,569998.0
2021-04-14 09:30:00,74.3,74.4,74.29,74.37,690969.0,64.3598,64.4464,64.3511,64.4204,690969.0
2021-04-14 10:00:00,74.37,74.4,74.3,74.34,631072.0,64.4204,64.4464,64.3598,64.3945,631072.0
2021-04-14 10:30:00,74.36,74.48,74.35,74.4,308323.0,64.4118,64.5157,64.4031,64.4464,308323.0
2021-04-14 11:00:00,74.4,74.5,74.38,74.49,417092.0,64.4464,64.5331,64.4291,64.5244,417092.0
2021-04-14 11:30:00,74.5,74.53,74.45,74.48,472493.0,64.5331,64.559,64.4897,64.5157,472493.0
2021-04-14 12:00:00,74.48,74.5,74.42,74.45,940205.0,64.5157,64.5331,64.4638,64.4897,940205.0
2021-04-14 12:30:00,74.45,74.56,74.45,74.53,207855.0,64.4897,64.585,64.4897,64.559,207855.0
2021-04-14 13:00:00,74.53,74.53,74.48,74.51,485343.0,64.559,64.559,64.5157,64.5417,485343.0
2021-04-14 13:30:00,74.51,74.51,74.36,74.39,460959.0,64.5417,64.5417,64.4118,64.4378,460959.0
2021-04-14 14:00:00,74.38,74.41,74.27,74.39,605282.0,64.4291,64.4551,64.3338,64.4378,605282.0
2021-04-14 14:30:00,74.4,74.41,74.27,74.27,207497.0,64.4464,64.4551,64.3338,64.3338,207497.0
2021-04-14 15:00:00,74.27,74.35,74.23,74.34,345333.0,64.3338,64.4031,64.2992,64.3945,345333.0
2021-04-14 15:30:00,74.34,74.35,74.25,74.32,664317.0,64.3945,64.4031,64.3165,64.3771,664317.0
2021-04-15 09:30:00,74.77,74.8,74.7,74.77,241098.0,64.7669,64.7929,64.7063,64.7669,241098.0
2021-04-15 10:00:00,74.77,74.87,74.75,74.87,274069.0,64.7669,64.8536,64.7496,64.8536,274069.0
2021-04-15 10:30:00,74.87,74.88,74.81,74.85,303238.0,64.8536,64.8622,64.8016,64.8362,303238.0
2021-04-15 11:00:00,74.86,74.89,74.74,74.76,558095.0,64.8449,64.8709,64.7409,64.7583,558095.0
2021-04-15 11:30:00,74.76,74.83,74.73,74.81,376807.0,64.7583,64.8189,64.7323,64.8016,376807.0
2021-04-15 12:00:00,74.81,74.86,74.8,74.86,200411.0,64.8016,64.8449,64.7929,64.8449,200411.0
2021-04-15 12:30:00,74.86,74.89,74.85,74.88,158164.0,64.8449,64.8709,64.8362,64.8622,158164.0
2021-04-15 13:00:00,74.89,74.89,74.75,74.81,304605.0,64.8709,64.8709,64.7496,64.8016,304605.0
2021-04-15 13:30:00,74.8,74.86,74.79,74.85,181966.0,64.7929,64.8449,64.7843,64.8362,181966.0
2021-04-15 14:00:00,74.84,74.91,74.84,74.9,477737.0,64.8276,64.8882,64.8276,64.8795,477737.0
2021-04-15 14:30:00,74.9,74.91,74.86,74.88,610598.0,64.8795,64.8882,64.8449,64.8622,610598.0
2021-04-15 15:00:00,74.87,74.9,74.82,74.83,283058.0,64.8536,64.8795,64.8102,64.8189,283058.0
2021-04-15 15:30:00,74.84,74.93,74.83,74.91,799637.0,64.8276,64.9055,64.8189,64.8882,799637.0
2021-04-16 09:30:00,75.19,75.2,75.08,75.08,337483.0,65.1307,65.1394,65.0355,65.0355,337483.0
2021-04-16 10:00:00,75.09,75.28,75.06,75.22,700500.0,65.0441,65.2087,65.0181,65.1567,700500.0
2021-04-16 10:30:00,75.22,75.27,75.18,75.21,562919.0,65.1567,65.2,65.1221,65.1481,562919.0
2021-04-16 11:00:00,75.21,75.28,75.19,75.25,503700.0,65.1481,65.2087,65.1307,65.1827,503700.0
2021-04-16 11:30:00,75.25,75.32,75.24,75.3,869025.0,65.1827,65.2434,65.1741,65.226,869025.0
2021-04-16 12:00:00,75.3,75.34,75.28,75.33,354881.0,65.226,65.2607,65.2087,65.252,354881.0
2021-04-16 12:30:00,75.33,75.33,75.27,75.3,231315.0,65.252,65.252,65.2,65.226,231315.0
2021-04-16 13:00:00,75.31,75.32,75.28,75.31,414162.0,65.2347,65.2434,65.2087,65.2347,414162.0
2021-04-16 13:30:00,75.3,75.34,75.3,75.31,174167.0,65.226,65.2607,65.226,65.2347,174167.0
2021-04-16 14:00:00,75.3,75.36,75.29,75.34,1014270.0,65.226,65.278,65.2174,65.2607,1014270.0
2021-04-16 14:30:00,75.35,75.42,75.34,75.41,152427.0,65.2693,65.33,65.2607,65.3213,152427.0
2021-04-16 15:00:00,75.41,75.43,75.39,75.42,357241.0,65.3213,65.3386,65.304,65.33,357241.0
2021-04-16 15:30:00,75.43,75.47,75.41,75.45,1240250.0,65.3386,65.3733,65.3213,65.356,1240250.0
2021-04-19 09:30:00,75.55,75.58,75.49,75.53,650215.0,65.4426,65.4686,65.3906,65.4253,650215.0
2021-04-19 10:00:00,75.52,75.52,75.33,75.43,536333.0,65.4166,65.4166,65.252,65.3386,536333.0
2021-04-19 10:30:00,75.43,75.49,75.27,75.36,774048.0,65.3386,65.3906,65.2,65.278,774048.0
2021-04-19 11:00:00,75.35,75.44,75.3,75.42,820951.0,65.2693,65.3473,65.226,65.33,820951.0
2021-04-19 11:30:00,75.43,75.44,75.19,75.27,942466.0,65.3386,65.3473,65.1307,65.2,942466.0
2021-04-19 12:00:00,75.27,75.37,75.18,75.28,554753.0,65.2,65.2867,65.1221,65.2087,554753.0
2021-04-19 12:30:00,75.28,75.29,75.12,75.21,388055.0,65.2087,65.2174,65.0701,65.1481,388055.0
2021-04-19 13:00:00,75.21,75.3,75.19,75.26,321520.0,65.1481,65.226,65.1307,65.1914,321520.0
2021-04-19 13:30:00,75.26,75.31,75.22,75.26,353976.0,65.1914,65.2347,65.1567,65.1914,353976.0
2021-04-19 14:00:00,75.25,75.31,75.23,75.3,338994.0,65.1827,65.2347,65.1654,65.226,338994.0
2021-04-19 14:30:00,75.3,75.33,75.22,75.32,569129.0,65.226,65.252,65.1567,65.2434,569129.0
2021-04-19 15:00:00,75.32,75.33,75.24,75.26,494642.0,65.2434,65.252,65.1741,65.1914,494642.0
2021-04-19 15:30:00,75.25,75.35,75.22,75.35,1194344.0,65.1827,65.2693,65.1567,65.2693,1194344.0
2021-04-20 09:30:00,74.49,74.54,74.36,74.39,505531.0,64.5244,64.5677,64.4118,64.4378,505531.0
2021-04-20 10:00:00,74.38,74.42,74.27,74.38,736543.0,64.4291,64.4638,64.3338,64.4291,736543.0
2021-04-20 10:30:00,74.37,74.37,73.89,74.01,617937.0,64.4204,64.4204,64.0047,64.1086,617937.0
2021-04-20 11:00:00,74.01,74.06,73.82,73.9,657939.0,64.1086,64.1519,63.944,64.0133,657939.0
2021-04-20 11:30:00,73.89,74.0,73.83,73.97,452611.0,64.0047,64.0999,63.9527,64.074,452611.0
2021-04-20 12:00:00,73.98,74.11,73.95,74.05,246530.0,64.0826,64.1952,64.0566,64.1433,246530.0
2021-04-20 12:30:00,74.05,74.06,73.92,73.99,332695.0,64.1433,64.1519,64.0306,64.0913,332695.0
2021-04-20 13:00:00,73.98,74.02,73.86,73.87,301495.0,64.0826,64.1173,63.9787,63.9873,301495.0
2021-04-20 13:30:00,73.87,73.95,73.85,73.94,268986.0,63.9873,64.0566,63.97,64.048,268986.0
2021-04-20 14:00:00,73.94,73.99,73.89,73.9,251029.0,64.048,64.0913,64.0047,64.0133,251029.0
2021-04-20 14:30:00,73.9,73.91,73.81,73.86,261444.0,64.0133,64.022,63.9354,63.9787,261444.0
2021-04-20 15:00:00,73.86,74.03,73.86,74.01,324368.0,63.9787,64.1259,63.9787,64.1086,324368.0
2021-04-20 15:30:00,74.02,74.13,73.99,74.01,1321710.0,64.1173,64.2126,64.0913,64.1086,1321710.0
2021-04-21 09:30:00,73.81,74.16,73.78,74.16,545313.0,63.9354,64.2385,63.9094,64.2385,545313.0
2021-04-21 10:00:00,74.17,74.34,74.15,74.31,333399.0,64.2472,64.3945,64.2299,64.3685,333399.0
2021-04-21 10:30:00,74.31,74.36,74.24,74.33,545215.0,64.3685,64.4118,64.3078,64.3858,545215.0
2021-04-21 11:00:00,74.34,74.43,74.31,74.38,470822.0,64.3945,64.4724,64.3685,64.4291,470822.0
2021-04-21 11:30:00,74.38,74.51,74.35,74.5,388919.0,64.4291,64.5417,64.4031,64.5331,388919.0
2021-04-21 12:00:00,74.49,74.53,74.46,74.46,209336.0,64.5244,64.559,64.4984,64.4984,209336.0
2021-04-21 12:30:00,74.46,74.5,74.44,74.46,386948.0,64.4984,64.5331,64.4811,64.4984,386948.0
2021-04-21 13:00:00,74.46,74.54,74.46,74.48,356856.0,64.4984,64.5677,64.4984,64.5157,356856.0
2021-04-21 13:30:00,74.48,74.54,74.47,74.53,219770.0,64.5157,64.5677,64.5071,64.559,219770.0
2021-04-21 14:00:00,74.53,74.57,74.51,74.52,415391.0,64.559,64.5937,64.5417,64.5504,415391.0
2021-04-21 14:30:00,74.52,74.58,74.51,74.56,197828.0,64.5504,64.6024,64.5417,64.585,197828.0
2021-04-21 15:00:00,74.55,74.63,74.54,74.62,227761.0,64.5764,64.6457,64.5677,64.637,227761.0
2021-04-21 15:30:00,74.63,74.72,74.62,74.72,1260375.0,64.6457,64.7236,64.637,64.7236,1260375.0
2021-04-22 09:30:00,74.92,74.92,74.71,74.8,761855.0,64.8969,64.8969,64.715,64.7929,761855.0
2021-04-22 10:00:00,74.81,74.81,74.64,74.75,552627.0,64.8016,64.8016,64.6543,64.7496,552627.0
2021-04-22 10:30:00,74.74,74.88,74.73,74.85,619086.0,64.7409,64.8622,64.7323,64.8362,619086.0
2021-04-22 11:00:00,74.85,74.92,74.82,74.83,538121.0,64.8362,64.8969,64.8102,64.8189,538121.0
2021-04-22 11:30:00,74.82,74.91,74.78,74.86,385298.0,64.8102,64.8882,64.7756,64.8449,385298.0
2021-04-22 12:00:00,74.87,74.92,74.81,74.9,317969.0,64.8536,64.8969,64.8016,64.8795,317969.0
2021-04-22 12:30:00,74.9,74.93,74.89,74.91,123065.0,64.8795,64.9055,64.8709,64.8882,123065.0
2021-04-22 13:00:00,74.91,74.92,74.52,74.7,623630.0,64.8882,64.8969,64.5504,64.7063,623630.0
2021-04-22 13:30:00,74.7,74.7,74.38,74.41,855838.0,64.7063,64.7063,64.4291,64.4551,855838.0
2021-04-22 14:00:00,74.4,74.53,74.33,74.52,628611.0,64.4464,64.559,64.3858,64.5504,628611.0
2021-04-22 14:30:00,74.52,74.6,74.49,74.58,209654.0,64.5504,64.6197,64.5244,64.6024,209654.0
2021-04-22 15:00:00,74.58,74.63,74.43,74.5,572284.0,64.6024,64.6457,64.4724,64.5331,572284.0
2021-04-22 15:30:00,74.5,74.63,74.47,74.49,2504959.0,64.5331,64.6457,64.5071,64.5244,2504959.0
2021-04-23 09:30:00,74.78,74.88,74.73,74.88,408762.0,64.7756,64.8622,64.7323,64.8622,408762.0
2021-04-23 10:00:00,74.89,74.95,74.85,74.95,452916.0,64.8709,64.9229,64.8362,64.9229,452916.0
2021-04-23 10:30:00,74.95,75.06,74.91,74.93,296371.0,64.9229,65.0181,64.8882,64.9055,296371.0
2021-04-23 11:00:00,74.94,75.07,74.92,75.06,438295.0,64.9142,65.0268,64.8969,65.0181,438295.0
2021-04-23 11:30:00,75.06,75.11,75.04,75.06,415826.0,65.0181,65.0614,65.0008,65.0181,415826.0
2021-04-23 12:00:00,75.07,75.13,75.06,75.08,182322.0,65.0268,65.0788,65.0181,65.0355,182322.0
2021-04-23 12:30:00,75.08,75.16,75.06,75.15,233073.0,65.0355,65.1048,65.0181,65.0961,233073.0
2021-04-23 13:00:00,75.15,75.15,75.1,75.15,148473.0,65.0961,65.0961,65.0528,65.0961,148473.0
2021-04-23 13:30:00,75.15,75.2,75.14,75.17,164746.0,65.0961,65.1394,65.0874,65.1134,164746.0
2021-04-23 14:00:00,75.17,75.21,75.16,75.18,349444.0,65.1134,65.1481,65.1048,65.1221,349444.0
2021-04-23 14:30:00,75.19,75.29,75.18,75.27,296518.0,65.1307,65.2174,65.1221,65.2,296518.0
2021-04-23 15:00:00,75.27,75.36,75.26,75.36,336807.0,65.2,65.278,65.1914,65.278,336807.0
2021-04-23 15:30:00,75.35,75.4,75.22,75.25,1134644.0,65.2693,65.3126,65.1567,65.1827,1134644.0
2021-04-26 09:30:00,75.26,75.35,75.24,75.29,1465199.0,65.1914,65.2693,65.1741,65.2174,1465199.0
2021-04-26 10:00:00,75.31,75.42,75.28,75.38,572759.0,65.2347,65.33,65.2087,65.2953,572759.0
2021-04-26 10:30:00,75.4,75.43,75.35,75.37,665429.0,65.3126,65.3386,65.2693,65.2867,665429.0
2021-04-26 11:00:00,75.37,75.43,75.34,75.37,879047.0,65.2867,65.3386,65.2607,65.2867,879047.0
2021-04-26 11:30:00,75.38,75.38,75.31,75.35,506098.0,65.2953,65.2953,65.2347,65.2693,506098.0
2021-04-26 12:00:00,75.35,75.36,75.3,75.31,350490.0,65.2693,65.278,65.226,65.2347,350490.0
2021-04-26 12:30:00,75.31,75.36,75.3,75.33,296014.0,65.2347,65.278,65.226,65.252,296014.0
2021-04-26 13:00:00,75.34,75.35,75.29,75.3,460727.0,65.2607,65.2693,65.2174,65.226,460727.0
2021-04-26 13:30:00,75.3,75.33,75.28,75.33,326064.0,65.226,65.252,65.2087,65.252,326064.0
2021-04-26 14:00:00,75.33,75.37,75.32,75.37,505884.0,65.252,65.2867,65.2434,65.2867,505884.0
2021-04-26 14:30:00,75.37,75.41,75.35,75.4,386378.0,65.2867,65.3213,65.2693,65.3126,386378.0
2021-04-26 15:00:00,75.4,75.42,75.27,75.29,501600.0,65.3126,65.33,65.2,65.2174,501600.0
2021-04-26 15:30:00,75.28,75.38,75.23,75.34,1602908.0,65.2087,65.2953,65.1654,65.2607,1602908.0
2021-04-27 09:30:00,74.96,75.02,74.87,74.95,1330934.0,64.9315,64.9835,64.8536,64.9229,1330934.0
2021-04-27 10:00:00,74.95,75.0,74.9,75.0,576361.0,64.9229,64.9662,64.8795,64.9662,576361.0
2021-04-27 10:30:00,75.01,75.04,74.93,75.01,604738.0,64.9748,65.0008,64.9055,64.9748,604738.0
2021-04-27 11:00:00,75.01,75.05,74.98,74.98,576501.0,64.9748,65.0095,64.9488,64.9488,576501.0
2021-04-27 11:30:00,74.99,75.11,74.98,75.09,517450.0,64.9575,65.0614,64.9488,65.0441,517450.0
2021-04-27 12:00:00,75.09,75.1,75.03,75.05,204560.0,65.0441,65.0528,64.9921,65.0095,204560.0
2021-04-27 12:30:00,75.05,75.06,74.98,75.0,273164.0,65.0095,65.0181,64.9488,64.9662,273164.0
2021-04-27 13:00:00,75.0,75.08,74.99,75.04,217164.0,64.9662,65.0355,64.9575,65.0008,217164.0
2021-04-27 13:30:00,75.04,75.09,75.03,75.08,183023.0,65.0008,65.0441,64.9921,65.0355,183023.0
2021-04-27 14:00:00,75.08,75.09,75.02,75.08,540410.0,65.0355,65.0441,64.9835,65.0355,540410.0
2021-04-27 14:30:00,75.09,75.11,75.07,75.09,170815.0,65.0441,65.0614,65.0268,65.0441,170815.0
2021-04-27 15:00:00,75.09,75.14,75.05,75.11,353128.0,65.0441,65.0874,65.0095,65.0614,353128.0
2021-04-27 15:30:00,75.11,75.15,75.09,75.11,1337639.0,65.0614,65.0961,65.0441,65.0614,1337639.0
2021-04-28 09:30:00,75.02,75.12,74.98,75.12,720716.0,64.9835,65.0701,64.9488,65.0701,720716.0
2021-04-28 10:00:00,75.13,75.27,75.12,75.24,843989.0,65.0788,65.2,65.0701,65.1741,843989.0
2021-04-28 10:30:00,75.24,75.26,75.16,75.18,900058.0,65.1741,65.1914,65.1048,65.1221,900058.0
2021-04-28 11:00:00,75.17,75.23,75.14,75.2,661489.0,65.1134,65.1654,65.0874,65.1394,661489.0
2021-04-28 11:30:00,75.2,75.2,75.07,75.09,512676.0,65.1394,65.1394,65.0268,65.0441,512676.0
2021-04-28 12:00:00,75.09,75.14,75.06,75.14,191434.0,65.0441,65.0874,65.0181,65.0874,191434.0
2021-04-28 12:30:00,75.14,75.16,75.12,75.14,163426.0,65.0874,65.1048,65.0701,65.0874,163426.0
2021-04-28 13:00:00,75.13,75.15,75.08,75.1,110256.0,65.0788,65.0961,65.0355,65.0528,110256.0
2021-04-28 13:30:00,75.1,75.1,75.02,75.02,274067.0,65.0528,65.0528,64.9835,64.9835,274067.0
2021-04-28 14:00:00,75.01,75.19,74.93,75.14,353382.0,64.9748,65.1307,64.9055,65.0874,353382.0
2021-04-28 14:30:00,75.14,75.42,75.08,75.33,386984.0,65.0874,65.33,65.0355,65.252,386984.0
2021-04-28 15:00:00,75.33,75.35,75.11,75.26,448752.0,65.252,65.2693,65.0614,65.1914,448752.0
2021-04-28 15:30:00,75.25,75.3,75.17,75.28,902686.0,65.1827,65.226,65.1134,65.2087,902686.0
2021-04-29 09:30:00,75.5,75.55,75.18,75.19,536659.0,65.3993,65.4426,65.1221,65.1307,536659.0
2021-04-29 10:00:00,75.18,75.23,75.02,75.1,733494.0,65.1221,65.1654,64.9835,65.0528,733494.0
2021-04-29 10:30:00,75.1,75.1,74.87,74.99,1213425.0,65.0528,65.0528,64.8536,64.9575,1213425.0
2021-04-29 11:00:00,75.0,75.14,74.96,75.06,565596.0,64.9662,65.0874,64.9315,65.0181,565596.0
2021-04-29 11:30:00,75.07,75.08,74.96,74.98,588320.0,65.0268,65.0355,64.9315,64.9488,588320.0
2021-04-29 12:00:00,74.96,74.98,74.81,74.87,682486.0,64.9315,64.9488,64.8016,64.8536,682486.0
2021-04-29 12:30:00,74.85,75.04,74.83,75.01,235751.0,64.8362,65.0008,64.8189,64.9748,235751.0
2021-04-29 13:00:00,75.02,75.07,74.96,75.06,372885.0,64.9835,65.0268,64.9315,65.0181,372885.0
2021-04-29 13:30:00,75.06,75.07,75.0,75.03,258177.0,65.0181,65.0268,64.9662,64.9921,258177.0
2021-04-29 14:00:00,75.03,75.13,75.02,75.12,330724.0,64.9921,65.0788,64.9835,65.0701,330724.0
2021-04-29 14:30:00,75.13,75.28,75.13,75.26,343824.0,65.0788,65.2087,65.0788,65.1914,343824.0
2021-04-29 15:00:00,75.26,75.29,75.18,75.19,424161.0,65.1914,65.2174,65.1221,65.1307,424161.0
2021-04-29 15:30:00,75.19,75.3,75.19,75.29,905860.0,65.1307,65.226,65.1307,65.2174,905860.0
2021-04-30 09:30:00,74.85,74.94,74.79,74.94,727053.0,64.8362,64.9142,64.7843,64.9142,727053.0
2021-04-30 10:00:00,74.94,74.96,74.76,74.89,351615.0,64.9142,64.9315,64.7583,64.8709,351615.0
2021-04-30 10:30:00,74.88,74.9,74.6,74.61,664845.0,64.8622,64.8795,64.6197,64.6283,664845.0
2021-04-30 11:00:00,74.61,74.61,74.36,74.38,936681.0,64.6283,64.6283,64.4118,64.4291,936681.0
2021-04-30 11:30:00,74.38,74.5,74.33,74.45,787512.0,64.4291,64.5331,64.3858,64.4897,787512.0
2021-04-30 12:00:00,74.45,74.49,74.4,74.46,343117.0,64.4897,64.5244,64.4464,64.4984,343117.0
2021-04-30 12:30:00,74.46,74.46,74.36,74.4,220459.0,64.4984,64.4984,64.4118,64.4464,220459.0
2021-04-30 13:00:00,74.4,74.44,74.38,74.41,318424.0,64.4464,64.4811,64.4291,64.4551,318424.0
2021-04-30 13:30:00,74.42,74.44,74.19,74.22,435232.0,64.4638,64.4811,64.2645,64.2905,435232.0
2021-04-30 14:00:00,74.22,74.3,74.18,74.29,437986.0,64.2905,64.3598,64.2559,64.3511,437986.0
2021-04-30 14:30:00,74.29,74.31,74.21,74.22,470934.0,64.3511,64.3685,64.2819,64.2905,470934.0
2021-04-30 15:00:00,74.22,74.26,74.1,74.21,676503.0,64.2905,64.3252,64.1866,64.2819,676503.0
2021-04-30 15:30:00,74.21,74.33,74.08,74.32,1806923.0,64.2819,64.3858,64.1692,64.3771,1806923.0
2021-05-03 09:30:00,74.86,74.98,74.78,74.94,1085825.0,64.8449,64.9488,64.7756,64.9142,1085825.0
2021-05-03 10:00:00,74.92,75.06,74.89,74.98,811475.0,64.8969,65.0181,64.8709,64.9488,811475.0
2021-05-03 10:30:00,74.98,75.09,74.98,75.01,3590351.0,64.9488,65.0441,64.9488,64.9748,3590351.0
2021-05-03 11:00:00,75.01,75.04,74.95,74.97,518750.0,64.9748,65.0008,64.9229,64.9402,518750.0
2021-05-03 11:30:00,74.96,75.07,74.95,75.06,531732.0,64.9315,65.0268,64.9229,65.0181,531732.0
2021-05-03 12:00:00,75.06,75.07,75.02,75.06,296599.0,65.0181,65.0268,64.9835,65.0181,296599.0
2021-05-03 12:30:00,75.06,75.1,75.02,75.06,338596.0,65.0181,65.0528,64.9835,65.0181,338596.0
2021-05-03 13:00:00,75.07,75.12,75.06,75.07,293612.0,65.0268,65.0701,65.0181,65.0268,293612.0
2021-05-03 13:30:00,75.07,75.12,75.06,75.09,208079.0,65.0268,65.0701,65.0181,65.0441,208079.0
2021-05-03 14:00:00,75.09,75.17,75.09,75.17,353809.0,65.0441,65.1134,65.0441,65.1134,353809.0
2021-05-03 14:30:00,75.17,75.24,75.15,75.23,460700.0,65.1134,65.1741,65.0961,65.1654,460700.0
2021-05-03 15:00:00,75.23,75.24,75.14,75.16,318046.0,65.1654,65.1741,65.0874,65.1048,318046.0
2021-05-03 15:30:00,75.15,75.21,75.12,75.21,961570.0,65.0961,65.1481,65.0701,65.1481,961570.0
2021-05-04 09:30:00,74.35,74.53,74.07,74.1,930638.0,64.4031,64.559,64.1606,64.1866,930638.0
2021-05-04 10:00:00,74.08,74.17,73.9,74.11,811050.0,64.1692,64.2472,64.0133,64.1952,811050.0
2021-05-04 10:30:00,74.1,74.14,73.91,73.96,729233.0,64.1866,64.2212,64.022,64.0653,729233.0
2021-05-04 11:00:00,73.95,74.03,73.69,73.77,1251942.0,64.0566,64.1259,63.8314,63.9007,1251942.0
2021-05-04 11:30:00,73.77,73.86,73.66,73.71,573740.0,63.9007,63.9787,63.8054,63.8487,573740.0
2021-05-04 12:00:00,73.7,73.95,73.7,73.86,426853.0,63.8401,64.0566,63.8401,63.9787,426853.0
2021-05-04 12:30:00,73.87,73.91,73.8,73.84,208983.0,63.9873,64.022,63.9267,63.9614,208983.0
2021-05-04 13:00:00,73.82,73.99,73.82,73.98,456937.0,63.944,64.0913,63.944,64.0826,456937.0
2021-05-04 13:30:00,73.98,74.01,73.91,73.95,508347.0,64.0826,64.1086,64.022,64.0566,508347.0
2021-05-04 14:00:00,73.96,74.08,73.93,73.99,1046924.0,64.0653,64.1692,64.0393,64.0913,1046924.0
2021-05-04 14:30:00,73.99,74.06,73.99,74.0,418921.0,64.0913,64.1519,64.0913,64.0999,418921.0
2021-05-04 15:00:00,73.98,74.04,73.94,74.0,585131.0,64.0826,64.1346,64.048,64.0999,585131.0
2021-05-04 15:30:00,74.0,74.1,73.95,74.1,1009245.0,64.0999,64.1866,64.0566,64.1866,1009245.0
2021-05-05 09:30:00,74.85,74.87,74.75,74.8,473113.0,64.8362,64.8536,64.7496,64.7929,473113.0
2021-05-05 10:00:00,74.81,74.83,74.64,74.76,386952.0,64.8016,64.8189,64.6543,64.7583,386952.0
2021-05-05 10:30:00,74.77,74.93,74.76,74.88,334664.0,64.7669,64.9055,64.7583,64.8622,334664.0
2021-05-05 11:00:00,74.89,75.02,74.85,74.98,242008.0,64.8709,64.9835,64.8362,64.9488,242008.0
2021-05-05 11:30:00,75.03,75.15,74.99,75.15,469355.0,64.9921,65.0961,64.9575,65.0961,469355.0
2021-05-05 12:00:00,75.15,75.17,75.08,75.11,486377.0,65.0961,65.1134,65.0355,65.0614,486377.0
2021-05-05 12:30:00,75.1,75.12,75.04,75.05,1025988.0,65.0528,65.0701,65.0008,65.0095,1025988.0
2021-05-05 13:00:00,75.04,75.11,75.01,75.11,341691.0,65.0008,65.0614,64.9748,65.0614,341691.0
2021-05-05 13:30:00,75.11,75.14,75.09,75.12,543504.0,65.0614,65.0874,65.0441,65.0701,543504.0
2021-05-05 14:00:00,75.12,75.14,75.06,75.14,582783.0,65.0701,65.0874,65.0181,65.0874,582783.0
2021-05-05 14:30:00,75.14,75.17,75.1,75.11,560334.0,65.0874,65.1134,65.0528,65.0614,560334.0
2021-05-05 15:00:00,75.12,75.12,74.91,74.94,744423.0,65.0701,65.0701,64.8882,64.9142,744423.0
2021-05-05 15:30:00,74.94,75.07,74.92,75.06,1662590.0,64.9142,65.0268,64.8969,65.0181,1662590.0
2021-05-06 09:30:00,75.06,75.18,74.96,74.97,351163.0,65.0181,65.1221,64.9315,64.9402,351163.0
2021-05-06 10:00:00,74.94,74.98,74.81,74.91,215602.0,64.9142,64.9488,64.8016,64.8882,215602.0
2021-05-06 10:30:00,74.91,75.05,74.9,75.01,274946.0,64.8882,65.0095,64.8795,64.9748,274946.0
2021-05-06 11:00:00,75.03,75.14,74.92,75.14,393799.0,64.9921,65.0874,64.8969,65.0874,393799.0
2021-05-06 11:30:00,75.14,75.27,75.13,75.23,515915.0,65.0874,65.2,65.0788,65.1654,515915.0
2021-05-06 12:00:00,75.23,75.32,75.17,75.31,226298.0,65.1654,65.2434,65.1134,65.2347,226298.0
2021-05-06 12:30:00,75.31,75.31,75.23,75.27,215250.0,65.2347,65.2347,65.1654,65.2,215250.0
2021-05-06 13:00:00,75.27,75.3,75.2,75.24,224762.0,65.2,65.226,65.1394,65.1741,224762.0
2021-05-06 13:30:00,75.24,75.27,75.21,75.22,187002.0,65.1741,65.2,65.1481,65.1567,187002.0
2021-05-06 14:00:00,75.23,75.3,75.16,75.19,395177.0,65.1654,65.226,65.1048,65.1307,395177.0
2021-05-06 14:30:00,75.19,75.29,75.17,75.25,231289.0,65.1307,65.2174,65.1134,65.1827,231289.0
2021-05-06 15:00:00,75.25,75.36,75.22,75.34,421141.0,65.1827,65.278,65.1567,65.2607,421141.0
2021-05-06 15:30:00,75.34,75.59,75.34,75.58,2714998.0,65.2607,65.4772,65.2607,65.4686,2714998.0
2021-05-07 09:30:00,75.74,76.06,75.65,76.06,556954.0,65.6072,65.8844,65.5292,65.8844,556954.0
2021-05-07 10:00:00,76.07,76.26,76.06,76.21,820247.0,65.893,66.0576,65.8844,66.0143,820247.0
2021-05-07 10:30:00,76.21,76.27,76.18,76.27,378155.0,66.0143,66.0663,65.9883,66.0663,378155.0
2021-05-07 11:00:00,76.27,76.31,76.23,76.3,1068223.0,66.0663,66.1009,66.0316,66.0922,1068223.0
2021-05-07 11:30:00,76.3,76.47,76.28,76.42,2290625.0,66.0922,66.2395,66.0749,66.1962,2290625.0
2021-05-07 12:00:00,76.43,76.43,76.33,76.35,833197.0,66.2049,66.2049,66.1182,66.1356,833197.0
2021-05-07 12:30:00,76.36,76.36,76.24,76.33,404901.0,66.1442,66.1442,66.0403,66.1182,404901.0
2021-05-07 13:00:00,76.33,76.35,76.26,76.27,365770.0,66.1182,66.1356,66.0576,66.0663,365770.0
2021-05-07 13:30:00,76.27,76.34,76.26,76.31,467244.0,66.0663,66.1269,66.0576,66.1009,467244.0
2021-05-07 14:00:00,76.31,76.35,76.24,76.34,616767.0,66.1009,66.1356,66.0403,66.1269,616767.0
2021-05-07 14:30:00,76.34,76.41,76.32,76.41,717342.0,66.1269,66.1875,66.1096,66.1875,717342.0
2021-05-07 15:00:00,76.41,76.49,76.38,76.48,729192.0,66.1875,66.2568,66.1615,66.2482,729192.0
2021-05-07 15:30:00,76.48,76.49,76.42,76.48,1592728.0,66.2482,66.2568,66.1962,66.2482,1592728.0
2021-05-10 09:30:00,76.71,76.72,76.54,76.6,504719.0,66.4474,66.4561,66.3001,66.3521,504719.0
2021-05-10 10:00:00,76.6,76.66,76.51,76.57,713276.0,66.3521,66.4041,66.2741,66.3261,713276.0
2021-05-10 10:30:00,76.55,76.61,76.45,76.53,481568.0,66.3088,66.3608,66.2222,66.2915,481568.0
2021-05-10 11:00:00,76.54,76.67,76.49,76.66,568092.0,66.3001,66.4127,66.2568,66.4041,568092.0
2021-05-10 11:30:00,76.66,76.68,76.62,76.67,636216.0,66.4041,66.4214,66.3694,66.4127,636216.0
2021-05-10 12:00:00,76.68,76.68,76.62,76.64,238624.0,66.4214,66.4214,66.3694,66.3868,238624.0
2021-05-10 12:30:00,76.63,76.64,76.53,76.55,225457.0,66.3781,66.3868,66.2915,66.3088,225457.0
2021-05-10 13:00:00,76.55,76.56,76.48,76.51,174487.0,66.3088,66.3175,66.2482,66.2741,174487.0
2021-05-10 13:30:00,76.51,76.52,76.46,76.47,225941.0,66.2741,66.2828,66.2308,66.2395,225941.0
2021-05-10 14:00:00,76.47,76.49,76.24,76.29,457422.0,66.2395,66.2568,66.0403,66.0836,457422.0
2021-05-10 14:30:00,76.28,76.29,76.12,76.18,335388.0,66.0749,66.0836,65.9363,65.9883,335388.0
2021-05-10 15:00:00,76.18,76.21,76.1,76.19,878228.0,65.9883,66.0143,65.919,65.997,878228.0
2021-05-10 15:30:00,76.19,76.2,76.0,76.04,1928144.0,65.997,66.0056,65.8324,65.867,1928144.0
2021-05-11 09:30:00,74.63,75.14,74.61,75.14,864750.0,64.6457,65.0874,64.6283,65.0874,864750.0
2021-05-11 10:00:00,75.14,75.17,74.77,74.77,790217.0,65.0874,65.1134,64.7669,64.7669,790217.0
2021-05-11 10:30:00,74.77,74.82,74.56,74.75,1130947.0,64.7669,64.8102,64.585,64.7496,1130947.0
2021-05-11 11:00:00,74.74,74.99,74.6,74.98,1263424.0,64.7409,64.9575,64.6197,64.9488,1263424.0
2021-05-11 11:30:00,74.99,75.1,74.91,75.04,995964.0,64.9575,65.0528,64.8882,65.0008,995964.0
2021-05-11 12:00:00,75.05,75.08,74.92,74.94,633011.0,65.0095,65.0355,64.8969,64.9142,633011.0
2021-05-11 12:30:00,74.93,75.0,74.81,74.87,482924.0,64.9055,64.9662,64.8016,64.8536,482924.0
2021-05-11 13:00:00,74.88,75.08,74.86,75.06,622364.0,64.8622,65.0355,64.8449,65.0181,622364.0
2021-05-11 13:30:00,75.09,75.16,75.0,75.1,525243.0,65.0441,65.1048,64.9662,65.0528,525243.0
2021-05-11 14:00:00,75.12,75.17,74.98,75.16,488925.0,65.0701,65.1134,64.9488,65.1048,488925.0
2021-05-11 14:30:00,75.15,75.15,74.99,75.12,370574.0,65.0961,65.0961,64.9575,65.0701,370574.0
2021-05-11 15:00:00,75.11,75.23,75.03,75.19,468374.0,65.0614,65.1654,64.9921,65.1307,468374.0
2021-05-11 15:30:00,75.18,75.19,74.98,75.07,1278585.0,65.1221,65.1307,64.9488,65.0268,1278585.0
2021-05-12 09:30:00,74.49,74.81,74.45,74.59,891046.0,64.5244,64.8016,64.4897,64.611,891046.0
2021-05-12 10:00:00,74.6,74.7,74.48,74.57,681758.0,64.6197,64.7063,64.5157,64.5937,681758.0
2021-05-12 10:30:00,74.54,74.6,74.3,74.4,721459.0,64.5677,64.6197,64.3598,64.4464,721459.0
2021-05-12 11:00:00,74.4,74.5,74.33,74.35,429124.0,64.4464,64.5331,64.3858,64.4031,429124.0
2021-05-12 11:30:00,74.35,74.38,74.09,74.12,941196.0,64.4031,64.4291,64.1779,64.2039,941196.0
2021-05-12 12:00:00,74.12,74.17,73.91,74.1,1899632.0,64.2039,64.2472,64.022,64.1866,1899632.0
2021-05-12 12:30:00,74.09,74.13,73.97,74.02,717776.0,64.1779,64.2126,64.074,64.1173,717776.0
2021-05-12 13:00:00,74.01,74.21,73.98,74.06,338644.0,64.1086,64.2819,64.0826,64.1519,338644.0
2021-05-12 13:30:00,74.06,74.13,73.95,74.03,370487.0,64.1519,64.2126,64.0566,64.1259,370487.0
2021-05-12 14:00:00,74.03,74.07,73.87,73.91,660976.0,64.1259,64.1606,63.9873,64.022,660976.0
2021-05-12 14:30:00,73.9,74.07,73.85,73.95,798682.0,64.0133,64.1606,63.97,64.0566,798682.0
2021-05-12 15:00:00,73.95,73.97,73.66,73.68,796923.0,64.0566,64.074,63.8054,63.8228,796923.0
2021-05-12 15:30:00,73.69,73.8,73.6,73.76,2160087.0,63.8314,63.9267,63.7535,63.8921,2160087.0
2021-05-13 09:30:00,73.83,74.15,73.78,74.11,813159.0,63.9527,64.2299,63.9094,64.1952,813159.0
2021-05-13 10:00:00,74.13,74.23,74.08,74.17,622015.0,64.2126,64.2992,64.1692,64.2472,622015.0
2021-05-13 10:30:00,74.18,74.28,74.12,74.21,832086.0,64.2559,64.3425,64.2039,64.2819,832086.0
2021-05-13 11:00:00,74.21,74.22,73.99,74.02,1078916.0,64.2819,64.2905,64.0913,64.1173,1078916.0
2021-05-13 11:30:00,74.02,74.16,73.93,74.01,642693.0,64.1173,64.2385,64.0393,64.1086,642693.0
2021-05-13 12:00:00,74.01,74.2,73.98,74.16,477434.0,64.1086,64.2732,64.0826,64.2385,477434.0
2021-05-13 12:30:00,74.16,74.28,74.06,74.11,489763.0,64.2385,64.3425,64.1519,64.1952,489763.0
2021-05-13 13:00:00,74.09,74.17,73.93,73.99,598471.0,64.1779,64.2472,64.0393,64.0913,598471.0
2021-05-13 13:30:00,73.98,74.02,73.81,73.95,578025.0,64.0826,64.1173,63.9354,64.0566,578025.0
2021-05-13 14:00:00,73.95,74.23,73.95,74.22,616912.0,64.0566,64.2992,64.0566,64.2905,616912.0
2021-05-13 14:30:00,74.23,74.31,74.18,74.24,563388.0,64.2992,64.3685,64.2559,64.3078,563388.0
2021-05-13 15:00:00,74.23,74.37,74.23,74.35,1037200.0,64.2992,64.4204,64.2992,64.4031,1037200.0
2021-05-13 15:30:00,74.35,74.48,74.33,74.34,1832590.0,64.4031,64.5157,64.3858,64.3945,1832590.0
2021-05-14 09:30:00,75.0,75.19,74.97,75.19,650164.0,64.9662,65.1307,64.9402,65.1307,650164.0
2021-05-14 10:00:00,75.19,75.2,75.06,75.06,1154852.0,65.1307,65.1394,65.0181,65.0181,1154852.0
2021-05-14 10:30:00,75.06,75.19,75.05,75.19,924704.0,65.0181,65.1307,65.0095,65.1307,924704.0
2021-05-14 11:00:00,75.18,75.31,75.13,75.29,800888.0,65.1221,65.2347,65.0788,65.2174,800888.0
2021-05-14 11:30:00,75.28,75.35,75.27,75.28,702944.0,65.2087,65.2693,65.2,65.2087,702944.0
2021-05-14 12:00:00,75.27,75.37,75.26,75.34,285369.0,65.2,65.2867,65.1914,65.2607,285369.0
2021-05-14 12:30:00,75.35,75.38,75.27,75.37,213227.0,65.2693,65.2953,65.2,65.2867,213227.0
2021-05-14 13:00:00,75.36,75.39,75.31,75.37,1277117.0,65.278,65.304,65.2347,65.2867,1277117.0
2021-05-14 13:30:00,75.38,75.41,75.34,75.37,234780.0,65.2953,65.3213,65.2607,65.2867,234780.0
2021-05-14 14:00:00,75.38,75.47,75.36,75.44,379740.0,65.2953,65.3733,65.278,65.3473,379740.0
2021-05-14 14:30:00,75.44,75.54,75.44,75.53,727187.0,65.3473,65.4339,65.3473,65.4253,727187.0
2021-05-14 15:00:00,75.52,75.54,75.46,75.53,319430.0,65.4166,65.4339,65.3646,65.4253,319430.0
2021-05-14 15:30:00,75.53,75.62,75.48,75.55,1044397.0,65.4253,65.5032,65.3819,65.4426,1044397.0
2021-05-17 09:30:00,75.15,75.28,75.04,75.12,236551.0,65.0961,65.2087,65.0008,65.0701,236551.0
2021-05-17 10:00:00,75.11,75.25,75.03,75.11,546411.0,65.0614,65.1827,64.9921,65.0614,546411.0
2021-05-17 10:30:00,75.11,75.22,75.07,75.18,682845.0,65.0614,65.1567,65.0268,65.1221,682845.0
2021-05-17 11:00:00,75.17,75.21,75.06,75.14,464068.0,65.1134,65.1481,65.0181,65.0874,464068.0
2021-05-17 11:30:00,75.15,75.2,75.06,75.14,530729.0,65.0961,65.1394,65.0181,65.0874,530729.0
2021-05-17 12:00:00,75.13,75.21,75.1,75.2,283138.0,65.0788,65.1481,65.0528,65.1394,283138.0
2021-05-17 12:30:00,75.2,75.27,75.16,75.22,193697.0,65.1394,65.2,65.1048,65.1567,193697.0
2021-05-17 13:00:00,75.21,75.26,75.13,75.17,221067.0,65.1481,65.1914,65.0788,65.1134,221067.0
2021-05-17 13:30:00,75.17,75.2,75.09,75.16,371932.0,65.1134,65.1394,65.0441,65.1048,371932.0
2021-05-17 14:00:00,75.16,75.24,75.15,75.23,471888.0,65.1048,65.1741,65.0961,65.1654,471888.0
2021-05-17 14:30:00,75.23,75.32,75.18,75.32,457443.0,65.1654,65.2434,65.1221,65.2434,457443.0
2021-05-17 15:00:00,75.31,75.38,75.28,75.31,702284.0,65.2347,65.2953,65.2087,65.2347,702284.0
2021-05-17 15:30:00,75.31,75.39,75.3,75.38,1785746.0,65.2347,65.304,65.226,65.2953,1785746.0
2021-05-18 09:30:00,75.99,76.02,75.83,75.85,565743.0,65.8237,65.8497,65.6851,65.7024,565743.0
2021-05-18 10:00:00,75.85,75.95,75.72,75.95,651039.0,65.7024,65.7891,65.5898,65.7891,651039.0
2021-05-18 10:30:00,75.95,76.03,75.9,75.99,553602.0,65.7891,65.8584,65.7458,65.8237,553602.0
2021-05-18 11:00:00,75.98,75.98,75.9,75.92,416916.0,65.8151,65.8151,65.7458,65.7631,416916.0
2021-05-18 11:30:00,75.92,75.94,75.78,75.79,484657.0,65.7631,65.7804,65.6418,65.6505,484657.0
2021-05-18 12:00:00,75.78,75.87,75.76,75.87,238514.0,65.6418,65.7198,65.6245,65.7198,238514.0
2021-05-18 12:30:00,75.87,75.9,75.82,75.86,205904.0,65.7198,65.7458,65.6765,65.7111,205904.0
2021-05-18 13:00:00,75.87,75.94,75.82,75.93,365814.0,65.7198,65.7804,65.6765,65.7717,365814.0
2021-05-18 13:30:00,75.93,75.93,75.86,75.88,202916.0,65.7717,65.7717,65.7111,65.7284,202916.0
2021-05-18 14:00:00,75.88,75.92,75.83,75.83,319715.0,65.7284,65.7631,65.6851,65.6851,319715.0
2021-05-18 14:30:00,75.84,75.85,75.67,75.78,472517.0,65.6938,65.7024,65.5465,65.6418,472517.0
2021-05-18 15:00:00,75.77,75.85,75.75,75.85,313942.0,65.6331,65.7024,65.6158,65.7024,313942.0
2021-05-18 15:30:00,75.84,75.87,75.6,75.6,1346207.0,65.6938,65.7198,65.4859,65.4859,1346207.0
2021-05-19 09:30:00,74.67,74.78,74.52,74.7,1003656.0,64.6803,64.7756,64.5504,64.7063,1003656.0
2021-05-19 10:00:00,74.7,74.73,74.31,74.73,1201662.0,64.7063,64.7323,64.3685,64.7323,1201662.0
2021-05-19 10:30:00,74.72,74.74,74.5,74.72,774496.0,64.7236,64.7409,64.5331,64.7236,774496.0
2021-05-19 11:00:00,74.71,74.92,74.68,74.85,632488.0,64.715,64.8969,64.689,64.8362,632488.0
2021-05-19 11:30:00,74.84,74.96,74.77,74.94,703928.0,64.8276,64.9315,64.7669,64.9142,703928.0
2021-05-19 12:00:00,74.95,75.07,74.88,75.02,288557.0,64.9229,65.0268,64.8622,64.9835,288557.0
2021-05-19 12:30:00,75.03,75.09,75.02,75.04,172833.0,64.9921,65.0441,64.9835,65.0008,172833.0
2021-05-19 13:00:00,75.05,75.22,75.05,75.12,241699.0,65.0095,65.1567,65.0095,65.0701,241699.0
2021-05-19 13:30:00,75.13,75.15,74.99,75.07,189104.0,65.0788,65.0961,64.9575,65.0268,189104.0
2021-05-19 14:00:00,75.06,75.16,74.65,75.03,611135.0,65.0181,65.1048,64.663,64.9921,611135.0
2021-05-19 14:30:00,75.04,75.09,74.68,74.73,354818.0,65.0008,65.0441,64.689,64.7323,354818.0
2021-05-19 15:00:00,74.71,74.96,74.61,74.94,415491.0,64.715,64.9315,64.6283,64.9142,415491.0
2021-05-19 15:30:00,74.94,74.95,74.78,74.91,1065647.0,64.9142,64.9229,64.7756,64.8882,1065647.0
2021-05-20 09:30:00,75.48,75.61,75.4,75.59,661939.0,65.3819,65.4946,65.3126,65.4772,661939.0
2021-05-20 10:00:00,75.61,75.7,75.55,75.67,411942.0,65.4946,65.5725,65.4426,65.5465,411942.0
2021-05-20 10:30:00,75.68,75.71,75.61,75.67,309002.0,65.5552,65.5812,65.4946,65.5465,309002.0
2021-05-20 11:00:00,75.67,75.83,75.67,75.81,526279.0,65.5465,65.6851,65.5465,65.6678,526279.0
2021-05-20 11:30:00,75.81,76.05,75.81,75.96,721604.0,65.6678,65.8757,65.6678,65.7977,721604.0
2021-05-20 12:00:00,75.97,75.97,75.83,75.84,412560.0,65.8064,65.8064,65.6851,65.6938,412560.0
2021-05-20 12:30:00,75.84,75.88,75.76,75.84,392106.0,65.6938,65.7284,65.6245,65.6938,392106.0
2021-05-20 13:00:00,75.84,75.88,75.81,75.87,378187.0,65.6938,65.7284,65.6678,65.7198,378187.0
2021-05-20 13:30:00,75.88,75.88,75.75,75.81,250397.0,65.7284,65.7284,65.6158,65.6678,250397.0
2021-05-20 14:00:00,75.81,75.9,75.81,75.9,392294.0,65.6678,65.7458,65.6678,65.7458,392294.0
2021-05-20 14:30:00,75.9,75.92,75.85,75.92,255418.0,65.7458,65.7631,65.7024,65.7631,255418.0
2021-05-20 15:00:00,75.91,76.04,75.87,76.03,573288.0,65.7544,65.867,65.7198,65.8584,573288.0
2021-05-20 15:30:00,76.04,76.04,75.9,75.97,1037728.0,65.867,65.867,65.7458,65.8064,1037728.0
2021-05-21 09:30:00,76.15,76.19,76.02,76.17,583213.0,65.9623,65.997,65.8497,65.9796,583213.0
2021-05-21 10:00:00,76.18,76.19,76.0,76.02,281319.0,65.9883,65.997,65.8324,65.8497,281319.0
2021-05-21 10:30:00,76.0,76.07,75.93,76.03,342778.0,65.8324,65.893,65.7717,65.8584,342778.0
2021-05-21 11:00:00,76.04,76.07,75.97,75.99,666549.0,65.867,65.893,65.8064,65.8237,666549.0
2021-05-21 11:30:00,75.99,76.03,75.9,75.93,643334.0,65.8237,65.8584,65.7458,65.7717,643334.0
2021-05-21 12:00:00,75.92,75.96,75.85,75.91,509576.0,65.7631,65.7977,65.7024,65.7544,509576.0
2021-05-21 12:30:00,75.92,75.95,75.77,75.83,271389.0,65.7631,65.7891,65.6331,65.6851,271389.0
2021-05-21 13:00:00,75.81,75.91,75.81,75.91,282267.0,65.6678,65.7544,65.6678,65.7544,282267.0
2021-05-21 13:30:00,75.9,75.98,75.9,75.98,120314.0,65.7458,65.8151,65.7458,65.8151,120314.0
2021-05-21 14:00:00,75.98,76.07,75.94,76.01,1139522.0,65.8151,65.893,65.7804,65.841,1139522.0
2021-05-21 14:30:00,76.01,76.1,75.97,76.08,275811.0,65.841,65.919,65.8064,65.9017,275811.0
2021-05-21 15:00:00,76.09,76.16,76.04,76.15,313554.0,65.9103,65.971,65.867,65.9623,313554.0
2021-05-21 15:30:00,76.16,76.16,75.99,76.04,603227.0,65.971,65.971,65.8237,65.867,603227.0
2021-05-24 09:30:00,76.25,76.38,76.18,76.36,750224.0,66.0489,66.1615,65.9883,66.1442,750224.0
2021-05-24 10:00:00,76.36,76.49,76.35,76.46,419025.0,66.1442,66.2568,66.1356,66.2308,419025.0
2021-05-24 10:30:00,76.46,76.49,76.43,76.45,258736.0,66.2308,66.2568,66.2049,66.2222,258736.0
2021-05-24 11:00:00,76.45,76.51,76.44,76.5,386347.0,66.2222,66.2741,66.2135,66.2655,386347.0
2021-05-24 11:30:00,76.5,76.52,76.4,76.41,325923.0,66.2655,66.2828,66.1789,66.1875,325923.0
2021-05-24 12:00:00,76.41,76.44,76.36,76.37,312243.0,66.1875,66.2135,66.1442,66.1529,312243.0
2021-05-24 12:30:00,76.37,76.44,76.37,76.42,137772.0,66.1529,66.2135,66.1529,66.1962,137772.0
2021-05-24 13:00:00,76.43,76.47,76.38,76.47,553799.0,66.2049,66.2395,66.1615,66.2395,553799.0
2021-05-24 13:30:00,76.47,76.49,76.44,76.48,283239.0,66.2395,66.2568,66.2135,66.2482,283239.0
2021-05-24 14:00:00,76.49,76.54,76.48,76.52,246457.0,66.2568,66.3001,66.2482,66.2828,246457.0
2021-05-24 14:30:00,76.52,76.58,76.52,76.56,107894.0,66.2828,66.3348,66.2828,66.3175,107894.0
2021-05-24 15:00:00,76.56,76.57,76.5,76.52,262368.0,66.3175,66.3261,66.2655,66.2828,262368.0
2021-05-24 15:30:00,76.52,76.54,76.44,76.47,470483.0,66.2828,66.3001,66.2135,66.2395,470483.0
2021-05-25 09:30:00,76.72,76.78,76.56,76.62,722779.0,66.4561,66.508,66.3175,66.3694,722779.0
2021-05-25 10:00:00,76.63,76.71,76.58,76.7,704352.0,66.3781,66.4474,66.3348,66.4387,704352.0
2021-05-25 10:30:00,76.7,76.71,76.6,76.63,502172.0,66.4387,66.4474,66.3521,66.3781,502172.0
2021-05-25 11:00:00,76.64,76.65,76.45,76.48,654697.0,66.3868,66.3954,66.2222,66.2482,654697.0
2021-05-25 11:30:00,76.48,76.49,76.38,76.48,573738.0,66.2482,66.2568,66.1615,66.2482,573738.0
2021-05-25 12:00:00,76.48,76.55,76.44,76.55,364940.0,66.2482,66.3088,66.2135,66.3088,364940.0
2021-05-25 12:30:00,76.55,76.58,76.52,76.56,352185.0,66.3088,66.3348,66.2828,66.3175,352185.0
2021-05-25 13:00:00,76.56,76.6,76.46,76.59,462237.0,66.3175,66.3521,66.2308,66.3434,462237.0
2021-05-25 13:30:00,76.59,76.62,76.55,76.58,393034.0,66.3434,66.3694,66.3088,66.3348,393034.0
2021-05-25 14:00:00,76.58,76.58,76.48,76.48,435609.0,66.3348,66.3348,66.2482,66.2482,435609.0
2021-05-25 14:30:00,76.48,76.58,76.47,76.52,491615.0,66.2482,66.3348,66.2395,66.2828,491615.0
2021-05-25 15:00:00,76.51,76.51,76.43,76.5,639907.0,66.2741,66.2741,66.2049,66.2655,639907.0
2021-05-25 15:30:00,76.5,76.5,76.39,76.5,2141587.0,66.2655,66.2655,66.1702,66.2655,2141587.0
2021-05-26 09:30:00,76.44,76.51,76.32,76.39,591936.0,66.2135,66.2741,66.1096,66.1702,591936.0
2021-05-26 10:00:00,76.39,76.59,76.37,76.54,526448.0,66.1702,66.3434,66.1529,66.3001,526448.0
2021-05-26 10:30:00,76.56,76.6,76.47,76.48,213678.0,66.3175,66.3521,66.2395,66.2482,213678.0
2021-05-26 11:00:00,76.48,76.51,76.41,76.43,277668.0,66.2482,66.2741,66.1875,66.2049,277668.0
2021-05-26 11:30:00,76.42,76.47,76.37,76.46,202414.0,66.1962,66.2395,66.1529,66.2308,202414.0
2021-05-26 12:00:00,76.47,76.5,76.43,76.47,169931.0,66.2395,66.2655,66.2049,66.2395,169931.0
2021-05-26 12:30:00,76.48,76.49,76.46,76.47,100689.0,66.2482,66.2568,66.2308,66.2395,100689.0
2021-05-26 13:00:00,76.47,76.51,76.41,76.45,231846.0,66.2395,66.2741,66.1875,66.2222,231846.0
2021-05-26 13:30:00,76.45,76.46,76.34,76.37,198150.0,66.2222,66.2308,66.1269,66.1529,198150.0
2021-05-26 14:00:00,76.37,76.45,76.35,76.43,216009.0,66.1529,66.2222,66.1356,66.2049,216009.0
2021-05-26 14:30:00,76.44,76.49,76.42,76.47,107010.0,66.2135,66.2568,66.1962,66.2395,107010.0
2021-05-26 15:00:00,76.47,76.52,76.45,76.52,263899.0,66.2395,66.2828,66.2222,66.2828,263899.0
2021-05-26 15:30:00,76.51,76.53,76.41,76.47,510052.0,66.2741,66.2915,66.1875,66.2395,510052.0
2021-05-27 09:30:00,76.6,76.71,76.58,76.67,1305688.0,66.3521,66.4474,66.3348,66.4127,1305688.0
2021-05-27 10:00:00,76.66,76.7,76.61,76.68,491437.0,66.4041,66.4387,66.3608,66.4214,491437.0
2021-05-27 10:30:00,76.69,76.73,76.6,76.65,417801.0,66.4301,66.4647,66.3521,66.3954,417801.0
2021-05-27 11:00:00,76.65,76.66,76.44,76.44,371829.0,66.3954,66.4041,66.2135,66.2135,371829.0
2021-05-27 11:30:00,76.44,76.56,76.4,76.53,464302.0,66.2135,66.3175,66.1789,66.2915,464302.0
2021-05-27 12:00:00,76.52,76.56,76.51,76.51,182792.0,66.2828,66.3175,66.2741,66.2741,182792.0
2021-05-27 12:30:00,76.51,76.54,76.48,76.5,115713.0,66.2741,66.3001,66.2482,66.2655,115713.0
2021-05-27 13:00:00,76.5,76.55,76.49,76.53,178621.0,66.2655,66.3088,66.2568,66.2915,178621.0
2021-05-27 13:30:00,76.52,76.59,76.49,76.58,293938.0,66.2828,66.3434,66.2568,66.3348,293938.0
2021-05-27 14:00:00,76.58,76.58,76.51,76.57,258378.0,66.3348,66.3348,66.2741,66.3261,258378.0
2021-05-27 14:30:00,76.56,76.6,76.54,76.59,206196.0,66.3175,66.3521,66.3001,66.3434,206196.0
2021-05-27 15:00:00,76.58,76.59,76.52,76.56,173690.0,66.3348,66.3434,66.2828,66.3175,173690.0
2021-05-27 15:30:00,76.56,76.7,76.56,76.62,464443.0,66.3175,66.4387,66.3175,66.3694,464443.0
2021-05-28 09:30:00,76.81,76.98,76.75,76.96,396615.0,66.534,66.6813,66.482,66.6639,396615.0
2021-05-28 10:00:00,76.95,77.0,76.86,76.88,591070.0,66.6553,66.6986,66.5773,66.5946,591070.0
2021-05-28 10:30:00,76.88,77.01,76.87,76.96,308852.0,66.5946,66.7073,66.586,66.6639,308852.0
2021-05-28 11:00:00,76.96,77.02,76.92,77.02,607484.0,66.6639,66.7159,66.6293,66.7159,607484.0
2021-05-28 11:30:00,77.03,77.06,77.0,77.04,1112567.0,66.7246,66.7506,66.6986,66.7332,1112567.0
2021-05-28 12:00:00,77.04,77.08,77.01,77.04,1700431.0,66.7332,66.7679,66.7073,66.7332,1700431.0
2021-05-28 12:30:00,77.05,77.07,77.01,77.03,458679.0,66.7419,66.7592,66.7073,66.7246,458679.0
2021-05-28 13:00:00,77.03,77.06,76.96,77.0,409270.0,66.7246,66.7506,66.6639,66.6986,409270.0
2021-05-28 13:30:00,77.0,77.04,77.0,77.01,275244.0,66.6986,66.7332,66.6986,66.7073,275244.0
2021-05-28 14:00:00,77.02,77.03,76.96,77.01,397542.0,66.7159,66.7246,66.6639,66.7073,397542.0
2021-05-28 14:30:00,77.01,77.02,76.98,77.0,258337.0,66.7073,66.7159,66.6813,66.6986,258337.0
2021-05-28 15:00:00,76.99,77.01,76.91,76.91,529328.0,66.6899,66.7073,66.6206,66.6206,529328.0
2021-05-28 15:30:00,76.91,76.95,76.75,76.79,1607708.0,66.6206,66.6553,66.482,66.5167,1607708.0
2021-06-01 09:30:00,77.41,77.44,77.24,77.31,411145.0,67.0537,67.0797,66.9065,66.9671,411145.0
2021-06-01 10:00:00,77.3,77.37,77.16,77.31,614578.0,66.9585,67.0191,66.8372,66.9671,614578.0
2021-06-01 10:30:00,77.31,77.36,77.16,77.23,879750.0,66.9671,67.0104,66.8372,66.8978,879750.0
2021-06-01 11:00:00,77.23,77.3,77.18,77.23,288898.0,66.8978,66.9585,66.8545,66.8978,288898.0
2021-06-01 11:30:00,77.24,77.32,77.18,77.24,236011.0,66.9065,66.9758,66.8545,66.9065,236011.0
2021-06-01 12:00:00,77.24,77.25,77.15,77.19,807944.0,66.9065,66.9151,66.8285,66.8632,807944.0
2021-06-01 12:30:00,77.19,77.23,77.16,77.19,376490.0,66.8632,66.8978,66.8372,66.8632,376490.0
2021-06-01 13:00:00,77.19,77.19,77.08,77.09,370984.0,66.8632,66.8632,66.7679,66.7766,370984.0
2021-06-01 13:30:00,77.09,77.17,77.08,77.17,349237.0,66.7766,66.8458,66.7679,66.8458,349237.0
2021-06-01 14:00:00,77.16,77.24,77.15,77.23,297930.0,66.8372,66.9065,66.8285,66.8978,297930.0
2021-06-01 14:30:00,77.24,77.28,77.22,77.26,363279.0,66.9065,66.9411,66.8892,66.9238,363279.0
2021-06-01 15:00:00,77.27,77.27,77.15,77.15,464155.0,66.9325,66.9325,66.8285,66.8285,464155.0
2021-06-01 15:30:00,77.15,77.15,76.99,77.08,1305509.0,66.8285,66.8285,66.6899,66.7679,1305509.0
2021-06-02 09:30:00,77.23,77.26,77.1,77.22,1330042.0,66.8978,66.9238,66.7852,66.8892,1330042.0
2021-06-02 10:00:00,77.22,77.28,77.18,77.26,1210915.0,66.8892,66.9411,66.8545,66.9238,1210915.0
2021-06-02 10:30:00,77.26,77.31,77.22,77.31,615674.0,66.9238,66.9671,66.8892,66.9671,615674.0
2021-06-02 11:00:00,77.31,77.42,77.28,77.36,803027.0,66.9671,67.0624,66.9411,67.0104,803027.0
2021-06-02 11:30:00,77.37,77.44,77.37,77.38,240133.0,67.0191,67.0797,67.0191,67.0278,240133.0
2021-06-02 12:00:00,77.39,77.4,77.31,77.33,231457.0,67.0364,67.0451,66.9671,66.9844,231457.0
2021-06-02 12:30:00,77.33,77.33,77.29,77.32,234505.0,66.9844,66.9844,66.9498,66.9758,234505.0
2021-06-02 13:00:00,77.33,77.35,77.2,77.23,462434.0,66.9844,67.0018,66.8718,66.8978,462434.0
2021-06-02 13:30:00,77.23,77.27,77.22,77.26,493385.0,66.8978,66.9325,66.8892,66.9238,493385.0
2021-06-02 14:00:00,77.26,77.34,77.22,77.3,289131.0,66.9238,66.9931,66.8892,66.9585,289131.0
2021-06-02 14:30:00,77.31,77.33,77.27,77.32,203166.0,66.9671,66.9844,66.9325,66.9758,203166.0
2021-06-02 15:00:00,77.32,77.36,77.28,77.32,448040.0,66.9758,67.0104,66.9411,66.9758,448040.0
2021-06-02 15:30:00,77.32,77.37,77.29,77.35,1217186.0,66.9758,67.0191,66.9498,67.0018,1217186.0
2021-06-03 09:30:00,76.93,76.94,76.69,76.81,283908.0,66.638,66.6466,66.4301,66.534,283908.0
2021-06-03 10:00:00,76.82,76.93,76.79,76.84,354986.0,66.5427,66.638,66.5167,66.56,354986.0
2021-06-03 10:30:00,76.82,76.97,76.77,76.96,557295.0,66.5427,66.6726,66.4994,66.6639,557295.0
2021-06-03 11:00:00,76.96,77.02,76.87,76.96,402036.0,66.6639,66.7159,66.586,66.6639,402036.0
2021-06-03 11:30:00,76.96,76.97,76.81,76.87,431741.0,66.6639,66.6726,66.534,66.586,431741.0
2021-06-03 12:00:00,76.87,76.93,76.82,76.87,394763.0,66.586,66.638,66.5427,66.586,394763.0
2021-06-03 12:30:00,76.86,76.93,76.84,76.89,210930.0,66.5773,66.638,66.56,66.6033,210930.0
2021-06-03 13:00:00,76.89,76.93,76.78,76.92,340655.0,66.6033,66.638,66.508,66.6293,340655.0
2021-06-03 13:30:00,76.92,76.96,76.89,76.91,401675.0,66.6293,66.6639,66.6033,66.6206,401675.0
2021-06-03 14:00:00,76.91,76.91,76.83,76.84,209803.0,66.6206,66.6206,66.5513,66.56,209803.0
2021-06-03 14:30:00,76.84,76.86,76.82,76.83,288140.0,66.56,66.5773,66.5427,66.5513,288140.0
2021-06-03 15:00:00,76.83,76.91,76.83,76.91,550871.0,66.5513,66.6206,66.5513,66.6206,550871.0
2021-06-03 15:30:00,76.91,76.97,76.89,76.91,1896283.0,66.6206,66.6726,66.6033,66.6206,1896283.0
2021-06-04 09:30:00,77.45,77.49,77.36,77.44,550527.0,67.0884,67.123,67.0104,67.0797,550527.0
2021-06-04 10:00:00,77.45,77.5,77.42,77.48,546967.0,67.0884,67.1317,67.0624,67.1144,546967.0
2021-06-04 10:30:00,77.48,77.53,77.46,77.49,1256559.0,67.1144,67.1577,67.0971,67.123,1256559.0
2021-06-04 11:00:00,77.49,77.57,77.48,77.54,545990.0,67.123,67.1923,67.1144,67.1663,545990.0
2021-06-04 11:30:00,77.54,77.57,77.51,77.54,342603.0,67.1663,67.1923,67.1404,67.1663,342603.0
2021-06-04 12:00:00,77.55,77.61,77.53,77.58,169615.0,67.175,67.227,67.1577,67.201,169615.0
2021-06-04 12:30:00,77.58,77.61,77.57,77.59,417461.0,67.201,67.227,67.1923,67.2097,417461.0
2021-06-04 13:00:00,77.59,77.61,77.56,77.57,273668.0,67.2097,67.227,67.1837,67.1923,273668.0
2021-06-04 13:30:00,77.56,77.64,77.56,77.61,249743.0,67.1837,67.253,67.1837,67.227,249743.0
2021-06-04 14:00:00,77.61,77.65,77.6,77.63,244541.0,67.227,67.2616,67.2183,67.2443,244541.0
2021-06-04 14:30:00,77.64,77.67,77.63,77.65,230437.0,67.253,67.279,67.2443,67.2616,230437.0
2021-06-04 15:00:00,77.66,77.66,77.61,77.66,174168.0,67.2703,67.2703,67.227,67.2703,174168.0
2021-06-04 15:30:00,77.66,77.66,77.61,77.64,404959.0,67.2703,67.2703,67.227,67.253,404959.0
2021-06-07 09:30:00,77.8,77.82,77.74,77.81,1054053.0,67.3916,67.4089,67.3396,67.4002,1054053.0
2021-06-07 10:00:00,77.8,77.81,77.69,77.7,790723.0,67.3916,67.4002,67.2963,67.3049,790723.0
2021-06-07 10:30:00,77.7,77.79,77.67,77.79,914306.0,67.3049,67.3829,67.279,67.3829,914306.0
2021-06-07 11:00:00,77.79,77.87,77.75,77.8,791481.0,67.3829,67.4522,67.3483,67.3916,791481.0
2021-06-07 11:30:00,77.8,77.8,77.68,77.77,836752.0,67.3916,67.3916,67.2876,67.3656,836752.0
2021-06-07 12:00:00,77.77,77.81,77.76,77.79,233910.0,67.3656,67.4002,67.3569,67.3829,233910.0
2021-06-07 12:30:00,77.79,77.86,77.77,77.86,179395.0,67.3829,67.4435,67.3656,67.4435,179395.0
2021-06-07 13:00:00,77.85,77.87,77.82,77.84,196769.0,67.4349,67.4522,67.4089,67.4262,196769.0
2021-06-07 13:30:00,77.85,77.87,77.79,77.83,267056.0,67.4349,67.4522,67.3829,67.4176,267056.0
2021-06-07 14:00:00,77.82,77.86,77.82,77.84,231523.0,67.4089,67.4435,67.4089,67.4262,231523.0
2021-06-07 14:30:00,77.83,77.87,77.82,77.85,338028.0,67.4176,67.4522,67.4089,67.4349,338028.0
2021-06-07 15:00:00,77.85,77.9,77.84,77.89,344758.0,67.4349,67.4782,67.4262,67.4695,344758.0
2021-06-07 15:30:00,77.89,77.9,77.83,77.88,494462.0,67.4695,67.4782,67.4176,67.4609,494462.0
2021-06-08 09:30:00,78.0,78.02,77.78,77.82,700333.0,67.5648,67.5821,67.3742,67.4089,700333.0
2021-06-08 10:00:00,77.83,77.93,77.8,77.86,450013.0,67.4176,67.5042,67.3916,67.4435,450013.0
2021-06-08 10:30:00,77.85,77.93,77.82,77.86,325013.0,67.4349,67.5042,67.4089,67.4435,325013.0
2021-06-08 11:00:00,77.87,77.9,77.7,77.77,768967.0,67.4522,67.4782,67.3049,67.3656,768967.0
2021-06-08 11:30:00,77.76,77.84,77.72,77.83,539088.0,67.3569,67.4262,67.3223,67.4176,539088.0
2021-06-08 12:00:00,77.82,77.87,77.81,77.85,861984.0,67.4089,67.4522,67.4002,67.4349,861984.0
2021-06-08 12:30:00,77.85,77.88,77.83,77.86,229741.0,67.4349,67.4609,67.4176,67.4435,229741.0
2021-06-08 13:00:00,77.86,77.9,77.84,77.87,212914.0,67.4435,67.4782,67.4262,67.4522,212914.0
2021-06-08 13:30:00,77.86,77.92,77.85,77.88,176560.0,67.4435,67.4955,67.4349,67.4609,176560.0
2021-06-08 14:00:00,77.88,77.92,77.86,77.9,368750.0,67.4609,67.4955,67.4435,67.4782,368750.0
2021-06-08 14:30:00,77.91,77.94,77.87,77.92,261949.0,67.4868,67.5128,67.4522,67.4955,261949.0
2021-06-08 15:00:00,77.93,77.97,77.92,77.94,294210.0,67.5042,67.5388,67.4955,67.5128,294210.0
2021-06-08 15:30:00,77.93,77.94,77.83,77.83,355028.0,67.5042,67.5128,67.4176,67.4176,355028.0
2021-06-09 09:30:00,77.8,77.85,77.69,77.76,869292.0,67.3916,67.4349,67.2963,67.3569,869292.0
2021-06-09 10:00:00,77.76,77.77,77.63,77.67,333882.0,67.3569,67.3656,67.2443,67.279,333882.0
2021-06-09 10:30:00,77.67,77.69,77.61,77.67,317597.0,67.279,67.2963,67.227,67.279,317597.0
2021-06-09 11:00:00,77.67,77.75,77.67,77.73,672940.0,67.279,67.3483,67.279,67.3309,672940.0
2021-06-09 11:30:00,77.73,77.74,77.63,77.67,322613.0,67.3309,67.3396,67.2443,67.279,322613.0
2021-06-09 12:00:00,77.67,77.68,77.62,77.67,271383.0,67.279,67.2876,67.2356,67.279,271383.0
2021-06-09 12:30:00,77.67,77.7,77.65,77.69,370553.0,67.279,67.3049,67.2616,67.2963,370553.0
2021-06-09 13:00:00,77.69,77.73,77.66,77.7,750965.0,67.2963,67.3309,67.2703,67.3049,750965.0
2021-06-09 13:30:00,77.7,77.7,77.66,77.68,335968.0,67.3049,67.3049,67.2703,67.2876,335968.0
2021-06-09 14:00:00,77.69,77.75,77.67,77.73,662645.0,67.2963,67.3483,67.279,67.3309,662645.0
2021-06-09 14:30:00,77.73,77.73,77.69,77.7,393442.0,67.3309,67.3309,67.2963,67.3049,393442.0
2021-06-09 15:00:00,77.7,77.71,77.58,77.59,666634.0,67.3049,67.3136,67.201,67.2097,666634.0
2021-06-09 15:30:00,77.58,77.63,77.55,77.61,1567408.0,67.201,67.2443,67.175,67.227,1567408.0
2021-06-10 09:30:00,76.62,76.85,76.6,76.8,311015.0,67.3108,67.5129,67.2933,67.469,311015.0
2021-06-10 10:00:00,76.8,76.83,76.72,76.77,581501.0,67.469,67.4953,67.3987,67.4426,581501.0
2021-06-10 10:30:00,76.78,76.81,76.51,76.58,368893.0,67.4514,67.4777,67.2142,67.2757,368893.0
2021-06-10 11:00:00,76.58,76.64,76.54,76.61,523057.0,67.2757,67.3284,67.2406,67.302,523057.0
2021-06-10 11:30:00,76.62,76.71,76.58,76.7,1691437.0,67.3108,67.3899,67.2757,67.3811,1691437.0
2021-06-10 12:00:00,76.71,76.72,76.61,76.65,537677.0,67.3899,67.3987,67.302,67.3372,537677.0
2021-06-10 12:30:00,76.65,76.76,76.65,76.76,629725.0,67.3372,67.4338,67.3372,67.4338,629725.0
2021-06-10 13:00:00,76.76,76.79,76.73,76.74,668310.0,67.4338,67.4602,67.4075,67.4163,668310.0
2021-06-10 13:30:00,76.74,76.8,76.72,76.8,479002.0,67.4163,67.469,67.3987,67.469,479002.0
2021-06-10 14:00:00,76.8,76.81,76.77,76.79,571165.0,67.469,67.4777,67.4426,67.4602,571165.0
2021-06-10 14:30:00,76.79,76.83,76.77,76.82,596756.0,67.4602,67.4953,67.4426,67.4865,596756.0
2021-06-10 15:00:00,76.82,76.82,76.73,76.75,314671.0,67.4865,67.4865,67.4075,67.425,314671.0
2021-06-10 15:30:00,76.75,76.76,76.69,76.72,642094.0,67.425,67.4338,67.3723,67.3987,642094.0
2021-06-11 09:30:00,76.82,76.82,76.71,76.73,367658.0,67.4865,67.4865,67.3899,67.4075,367658.0
2021-06-11 10:00:00,76.74,76.81,76.65,76.71,269631.0,67.4163,67.4777,67.3372,67.3899,269631.0
2021-06-11 10:30:00,76.71,76.72,76.64,76.67,433854.0,67.3899,67.3987,67.3284,67.3548,433854.0
2021-06-11 11:00:00,76.66,76.68,76.61,76.67,392836.0,67.346,67.3635,67.302,67.3548,392836.0
2021-06-11 11:30:00,76.68,76.73,76.64,76.71,543804.0,67.3635,67.4075,67.3284,67.3899,543804.0
2021-06-11 12:00:00,76.7,76.71,76.64,76.65,238854.0,67.3811,67.3899,67.3284,67.3372,238854.0
2021-06-11 12:30:00,76.65,76.7,76.63,76.69,158495.0,67.3372,67.3811,67.3196,67.3723,158495.0
2021-06-11 13:00:00,76.69,76.7,76.66,76.67,211327.0,67.3723,67.3811,67.346,67.3548,211327.0
2021-06-11 13:30:00,76.67,76.71,76.66,76.71,208416.0,67.3548,67.3899,67.346,67.3899,208416.0
2021-06-11 14:00:00,76.7,76.74,76.7,76.72,445649.0,67.3811,67.4163,67.3811,67.3987,445649.0
2021-06-11 14:30:00,76.71,76.76,76.71,76.76,160830.0,67.3899,67.4338,67.3899,67.4338,160830.0
2021-06-11 15:00:00,76.76,76.77,76.73,76.77,453887.0,67.4338,67.4426,67.4075,67.4426,453887.0
2021-06-11 15:30:00,76.76,76.95,76.76,76.91,1245094.0,67.4338,67.6007,67.4338,67.5656,1245094.0
2021-06-14 09:30:00,76.9,76.91,76.82,76.85,468758.0,67.5568,67.5656,67.4865,67.5129,468758.0
2021-06-14 10:00:00,76.86,76.93,76.82,76.92,287343.0,67.5217,67.5832,67.4865,67.5744,287343.0
2021-06-14 10:30:00,76.92,76.98,76.89,76.97,513348.0,67.5744,67.6271,67.548,67.6183,513348.0
2021-06-14 11:00:00,76.96,77.0,76.86,76.89,513184.0,67.6095,67.6447,67.5217,67.548,513184.0
2021-06-14 11:30:00,76.89,76.9,76.79,76.84,326933.0,67.548,67.5568,67.4602,67.5041,326933.0
2021-06-14 12:00:00,76.84,76.89,76.82,76.86,192780.0,67.5041,67.548,67.4865,67.5217,192780.0
2021-06-14 12:30:00,76.86,76.86,76.8,76.81,186750.0,67.5217,67.5217,67.469,67.4777,186750.0
2021-06-14 13:00:00,76.81,76.82,76.8,76.81,251430.0,67.4777,67.4865,67.469,67.4777,251430.0
2021-06-14 13:30:00,76.81,76.85,76.8,76.81,163949.0,67.4777,67.5129,67.469,67.4777,163949.0
2021-06-14 14:00:00,76.81,76.83,76.79,76.79,233571.0,67.4777,67.4953,67.4602,67.4602,233571.0
2021-06-14 14:30:00,76.8,76.84,76.79,76.83,275768.0,67.469,67.5041,67.4602,67.4953,275768.0
2021-06-14 15:00:00,76.83,76.87,76.82,76.86,260394.0,67.4953,67.5305,67.4865,67.5217,260394.0
2021-06-14 15:30:00,76.85,77.03,76.85,77.03,460639.0,67.5129,67.671,67.5129,67.671,460639.0
2021-06-15 09:30:00,77.07,77.1,77.0,77.05,354000.0,67.7062,67.7325,67.6447,67.6886,354000.0
2021-06-15 10:00:00,77.05,77.08,76.96,76.98,198693.0,67.6886,67.7149,67.6095,67.6271,198693.0
2021-06-15 10:30:00,76.98,77.0,76.94,76.98,286248.0,67.6271,67.6447,67.592,67.6271,286248.0
2021-06-15 11:00:00,76.97,77.02,76.94,76.99,422531.0,67.6183,67.6622,67.592,67.6359,422531.0
2021-06-15 11:30:00,76.99,76.99,76.88,76.92,648094.0,67.6359,67.6359,67.5392,67.5744,648094.0
2021-06-15 12:00:00,76.92,76.99,76.91,76.99,217417.0,67.5744,67.6359,67.5656,67.6359,217417.0
2021-06-15 12:30:00,76.99,77.01,76.96,76.98,141871.0,67.6359,67.6534,67.6095,67.6271,141871.0
2021-06-15 13:00:00,76.98,77.0,76.92,76.95,481341.0,67.6271,67.6447,67.5744,67.6007,481341.0
2021-06-15 13:30:00,76.95,76.99,76.94,76.98,149966.0,67.6007,67.6359,67.592,67.6271,149966.0
2021-06-15 14:00:00,76.98,77.03,76.98,77.03,632931.0,67.6271,67.671,67.6271,67.671,632931.0
2021-06-15 14:30:00,77.03,77.03,76.98,77.01,504958.0,67.671,67.671,67.6271,67.6534,504958.0
2021-06-15 15:00:00,77.01,77.01,76.94,76.97,415507.0,67.6534,67.6534,67.592,67.6183,415507.0
2021-06-15 15:30:00,76.97,77.08,76.93,77.07,1170816.0,67.6183,67.7149,67.5832,67.7062,1170816.0
2021-06-16 09:30:00,77.04,77.14,77.04,77.13,702590.0,67.6798,67.7677,67.6798,67.7589,702590.0
2021-06-16 10:00:00,77.13,77.14,77.06,77.09,675513.0,67.7589,67.7677,67.6974,67.7237,675513.0
2021-06-16 10:30:00,77.09,77.15,77.09,77.14,367074.0,67.7237,67.7764,67.7237,67.7677,367074.0
2021-06-16 11:00:00,77.15,77.18,77.11,77.11,398391.0,67.7764,67.8028,67.7413,67.7413,398391.0
2021-06-16 11:30:00,77.11,77.14,77.07,77.14,365071.0,67.7413,67.7677,67.7062,67.7677,365071.0
2021-06-16 12:00:00,77.14,77.16,77.03,77.06,161636.0,67.7677,67.7852,67.671,67.6974,161636.0
2021-06-16 12:30:00,77.06,77.09,77.03,77.09,183092.0,67.6974,67.7237,67.671,67.7237,183092.0
2021-06-16 13:00:00,77.09,77.09,77.01,77.02,170151.0,67.7237,67.7237,67.6534,67.6622,170151.0
2021-06-16 13:30:00,77.01,77.14,77.01,77.11,311121.0,67.6534,67.7677,67.6534,67.7413,311121.0
2021-06-16 14:00:00,77.09,77.1,76.43,76.62,1012618.0,67.7237,67.7325,67.1439,67.3108,1012618.0
2021-06-16 14:30:00,76.59,76.65,76.29,76.49,917176.0,67.2845,67.3372,67.0209,67.1966,917176.0
2021-06-16 15:00:00,76.48,76.77,76.46,76.69,657733.0,67.1878,67.4426,67.1703,67.3723,657733.0
2021-06-16 15:30:00,76.69,76.73,76.48,76.53,875082.0,67.3723,67.4075,67.1878,67.2318,875082.0
2021-06-17 09:30:00,76.03,76.17,75.97,75.98,636185.0,66.7925,66.9155,66.7398,66.7486,636185.0
2021-06-17 10:00:00,75.98,76.02,75.9,76.0,358688.0,66.7486,66.7837,66.6783,66.7662,358688.0
2021-06-17 10:30:00,76.01,76.13,75.98,76.07,766201.0,66.7749,66.8804,66.7486,66.8277,766201.0
2021-06-17 11:00:00,76.07,76.09,75.87,75.98,755651.0,66.8277,66.8452,66.652,66.7486,755651.0
2021-06-17 11:30:00,75.98,76.02,75.85,75.86,459077.0,66.7486,66.7837,66.6344,66.6432,459077.0
2021-06-17 12:00:00,75.86,75.88,75.61,75.64,587912.0,66.6432,66.6607,66.4235,66.4499,587912.0
2021-06-17 12:30:00,75.62,75.78,75.59,75.76,384737.0,66.4323,66.5729,66.406,66.5553,384737.0
2021-06-17 13:00:00,75.76,75.96,75.76,75.94,368127.0,66.5553,66.731,66.5553,66.7135,368127.0
2021-06-17 13:30:00,75.95,76.02,75.94,75.98,380750.0,66.7222,66.7837,66.7135,66.7486,380750.0
2021-06-17 14:00:00,75.98,76.0,75.95,75.98,286686.0,66.7486,66.7662,66.7222,66.7486,286686.0
2021-06-17 14:30:00,75.98,75.98,75.91,75.93,412744.0,66.7486,66.7486,66.6871,66.7047,412744.0
2021-06-17 15:00:00,75.92,76.01,75.91,75.98,377174.0,66.6959,66.7749,66.6871,66.7486,377174.0
2021-06-17 15:30:00,75.99,76.05,75.94,75.95,1042539.0,66.7574,66.8101,66.7135,66.7222,1042539.0
2021-06-18 09:30:00,74.66,74.82,74.58,74.69,675848.0,65.589,65.7295,65.5187,65.6153,675848.0
2021-06-18 10:00:00,74.69,74.74,74.41,74.48,794458.0,65.6153,65.6592,65.3693,65.4308,794458.0
2021-06-18 10:30:00,74.47,74.6,74.39,74.47,998703.0,65.4221,65.5363,65.3518,65.4221,998703.0
2021-06-18 11:00:00,74.47,74.53,74.35,74.36,774554.0,65.4221,65.4748,65.3166,65.3254,774554.0
2021-06-18 11:30:00,74.37,74.6,74.33,74.6,681305.0,65.3342,65.5363,65.2991,65.5363,681305.0
2021-06-18 12:00:00,74.6,74.69,74.57,74.64,531273.0,65.5363,65.6153,65.5099,65.5714,531273.0
2021-06-18 12:30:00,74.63,74.65,74.54,74.6,256515.0,65.5626,65.5802,65.4835,65.5363,256515.0
2021-06-18 13:00:00,74.59,74.67,74.54,74.54,353453.0,65.5275,65.5978,65.4835,65.4835,353453.0
2021-06-18 13:30:00,74.54,74.62,74.5,74.56,516781.0,65.4835,65.5538,65.4484,65.5011,516781.0
2021-06-18 14:00:00,74.56,74.63,74.53,74.59,393551.0,65.5011,65.5626,65.4748,65.5275,393551.0
2021-06-18 14:30:00,74.59,74.61,74.45,74.47,543465.0,65.5275,65.545,65.4045,65.4221,543465.0
2021-06-18 15:00:00,74.47,74.64,74.44,74.61,1105206.0,65.4221,65.5714,65.3957,65.545,1105206.0
2021-06-18 15:30:00,74.6,74.62,74.41,74.42,1405405.0,65.5363,65.5538,65.3693,65.3781,1405405.0
2021-06-21 09:30:00,74.76,74.81,74.63,74.78,789783.0,65.6768,65.7207,65.5626,65.6944,789783.0
2021-06-21 10:00:00,74.79,75.03,74.77,75.02,734789.0,65.7032,65.914,65.6856,65.9052,734789.0
2021-06-21 10:30:00,75.02,75.17,75.01,75.1,406885.0,65.9052,66.037,65.8964,65.9755,406885.0
2021-06-21 11:00:00,75.1,75.15,75.04,75.11,353076.0,65.9755,66.0194,65.9228,65.9843,353076.0
2021-06-21 11:30:00,75.11,75.22,75.09,75.2,707370.0,65.9843,66.0809,65.9667,66.0634,707370.0
2021-06-21 12:00:00,75.2,75.27,75.2,75.25,466989.0,66.0634,66.1249,66.0634,66.1073,466989.0
2021-06-21 12:30:00,75.25,75.3,75.24,75.29,498197.0,66.1073,66.1512,66.0985,66.1424,498197.0
2021-06-21 13:00:00,75.29,75.34,75.28,75.32,407332.0,66.1424,66.1864,66.1336,66.1688,407332.0
2021-06-21 13:30:00,75.33,75.41,75.32,75.38,380053.0,66.1776,66.2478,66.1688,66.2215,380053.0
2021-06-21 14:00:00,75.38,75.4,75.34,75.4,409618.0,66.2215,66.2391,66.1864,66.2391,409618.0
2021-06-21 14:30:00,75.4,75.41,75.35,75.38,399952.0,66.2391,66.2478,66.1951,66.2215,399952.0
2021-06-21 15:00:00,75.38,75.45,75.34,75.38,793677.0,66.2215,66.283,66.1864,66.2215,793677.0
2021-06-21 15:30:00,75.37,75.43,75.33,75.42,1105705.0,66.2127,66.2654,66.1776,66.2566,1105705.0
2021-06-22 09:30:00,75.19,75.19,75.04,75.07,706412.0,66.0546,66.0546,65.9228,65.9492,706412.0
2021-06-22 10:00:00,75.07,75.23,75.03,75.22,807418.0,65.9492,66.0897,65.914,66.0809,807418.0
2021-06-22 10:30:00,75.22,75.26,75.2,75.24,385414.0,66.0809,66.1161,66.0634,66.0985,385414.0
2021-06-22 11:00:00,75.24,75.39,75.22,75.35,425987.0,66.0985,66.2303,66.0809,66.1951,425987.0
2021-06-22 11:30:00,75.34,75.37,75.24,75.28,1066647.0,66.1864,66.2127,66.0985,66.1336,1066647.0
2021-06-22 12:00:00,75.28,75.38,75.28,75.38,192194.0,66.1336,66.2215,66.1336,66.2215,192194.0
2021-06-22 12:30:00,75.39,75.39,75.34,75.37,213866.0,66.2303,66.2303,66.1864,66.2127,213866.0
2021-06-22 13:00:00,75.37,75.42,75.35,75.41,172063.0,66.2127,66.2566,66.1951,66.2478,172063.0
2021-06-22 13:30:00,75.4,75.42,75.37,75.4,243568.0,66.2391,66.2566,66.2127,66.2391,243568.0
2021-06-22 14:00:00,75.4,75.44,75.38,75.44,310564.0,66.2391,66.2742,66.2215,66.2742,310564.0
2021-06-22 14:30:00,75.43,75.5,75.41,75.48,429076.0,66.2654,66.3269,66.2478,66.3093,429076.0
2021-06-22 15:00:00,75.48,75.62,75.48,75.6,602167.0,66.3093,66.4323,66.3093,66.4148,602167.0
2021-06-22 15:30:00,75.61,75.62,75.44,75.46,1639294.0,66.4235,66.4323,66.2742,66.2918,1639294.0
2021-06-23 09:30:00,75.36,75.41,75.31,75.4,304019.0,66.2039,66.2478,66.16,66.2391,304019.0
2021-06-23 10:00:00,75.39,75.42,75.32,75.33,377987.0,66.2303,66.2566,66.1688,66.1776,377987.0
2021-06-23 10:30:00,75.33,75.35,75.21,75.22,425463.0,66.1776,66.1951,66.0721,66.0809,425463.0
2021-06-23 11:00:00,75.22,75.23,75.08,75.12,337200.0,66.0809,66.0897,65.9579,65.9931,337200.0
2021-06-23 11:30:00,75.11,75.12,74.99,75.11,516276.0,65.9843,65.9931,65.8789,65.9843,516276.0
2021-06-23 12:00:00,75.11,75.12,75.06,75.11,200101.0,65.9843,65.9931,65.9404,65.9843,200101.0
2021-06-23 12:30:00,75.1,75.11,74.94,75.0,278907.0,65.9755,65.9843,65.8349,65.8877,278907.0
2021-06-23 13:00:00,75.0,75.09,74.99,75.08,143967.0,65.8877,65.9667,65.8789,65.9579,143967.0
2021-06-23 13:30:00,75.08,75.14,75.07,75.13,144813.0,65.9579,66.0106,65.9492,66.0019,144813.0
2021-06-23 14:00:00,75.12,75.13,75.09,75.09,364609.0,65.9931,66.0019,65.9667,65.9667,364609.0
2021-06-23 14:30:00,75.09,75.11,75.07,75.09,217194.0,65.9667,65.9843,65.9492,65.9667,217194.0
2021-06-23 15:00:00,75.09,75.1,75.03,75.09,408249.0,65.9667,65.9755,65.914,65.9667,408249.0
2021-06-23 15:30:00,75.09,75.09,74.87,75.01,1962502.0,65.9667,65.9667,65.7735,65.8964,1962502.0
2021-06-24 09:30:00,75.51,75.68,75.51,75.59,271291.0,66.3357,66.485,66.3357,66.406,271291.0
2021-06-24 10:00:00,75.59,75.66,75.57,75.62,258078.0,66.406,66.4675,66.3884,66.4323,258078.0
2021-06-24 10:30:00,75.62,75.63,75.48,75.51,338272.0,66.4323,66.4411,66.3093,66.3357,338272.0
2021-06-24 11:00:00,75.51,75.54,75.46,75.53,204154.0,66.3357,66.3621,66.2918,66.3533,204154.0
2021-06-24 11:30:00,75.53,75.59,75.5,75.51,355354.0,66.3533,66.406,66.3269,66.3357,355354.0
2021-06-24 12:00:00,75.51,75.58,75.5,75.58,144956.0,66.3357,66.3972,66.3269,66.3972,144956.0
2021-06-24 12:30:00,75.57,75.63,75.56,75.62,252192.0,66.3884,66.4411,66.3796,66.4323,252192.0
2021-06-24 13:00:00,75.62,75.68,75.61,75.64,286232.0,66.4323,66.485,66.4235,66.4499,286232.0
2021-06-24 13:30:00,75.65,75.65,75.61,75.64,252064.0,66.4587,66.4587,66.4235,66.4499,252064.0
2021-06-24 14:00:00,75.64,75.7,75.63,75.69,382653.0,66.4499,66.5026,66.4411,66.4938,382653.0
2021-06-24 14:30:00,75.69,75.69,75.66,75.67,233182.0,66.4938,66.4938,66.4675,66.4763,233182.0
2021-06-24 15:00:00,75.67,75.68,75.63,75.64,301337.0,66.4763,66.485,66.4411,66.4499,301337.0
2021-06-24 15:30:00,75.64,75.7,75.6,75.69,1054297.0,66.4499,66.5026,66.4148,66.4938,1054297.0
2021-06-25 09:30:00,75.88,75.89,75.79,75.83,213992.0,66.6607,66.6695,66.5817,66.6168,213992.0
2021-06-25 10:00:00,75.83,75.89,75.8,75.89,419794.0,66.6168,66.6695,66.5905,66.6695,419794.0
2021-06-25 10:30:00,75.89,75.89,75.8,75.81,254090.0,66.6695,66.6695,66.5905,66.5992,254090.0
2021-06-25 11:00:00,75.81,75.86,75.77,75.84,251611.0,66.5992,66.6432,66.5641,66.6256,251611.0
2021-06-25 11:30:00,75.84,75.86,75.77,75.78,252331.0,66.6256,66.6432,66.5641,66.5729,252331.0
2021-06-25 12:00:00,75.78,75.82,75.74,75.76,130170.0,66.5729,66.608,66.5378,66.5553,130170.0
2021-06-25 12:30:00,75.76,75.8,75.75,75.78,122728.0,66.5553,66.5905,66.5465,66.5729,122728.0
2021-06-25 13:00:00,75.79,75.79,75.74,75.77,171942.0,66.5817,66.5817,66.5378,66.5641,171942.0
2021-06-25 13:30:00,75.77,75.77,75.71,75.75,198536.0,66.5641,66.5641,66.5114,66.5465,198536.0
2021-06-25 14:00:00,75.76,75.77,75.73,75.74,194108.0,66.5553,66.5641,66.529,66.5378,194108.0
2021-06-25 14:30:00,75.73,75.78,75.73,75.78,221065.0,66.529,66.5729,66.529,66.5729,221065.0
2021-06-25 15:00:00,75.78,75.82,75.78,75.81,242733.0,66.5729,66.608,66.5729,66.5992,242733.0
2021-06-25 15:30:00,75.81,75.92,75.8,75.88,821165.0,66.5992,66.6959,66.5905,66.6607,821165.0
2021-06-28 09:30:00,75.61,75.67,75.44,75.54,653639.0,66.4235,66.4763,66.2742,66.3621,653639.0
2021-06-28 10:00:00,75.55,75.58,75.46,75.47,465840.0,66.3708,66.3972,66.2918,66.3006,465840.0
2021-06-28 10:30:00,75.47,75.5,75.4,75.43,349959.0,66.3006,66.3269,66.2391,66.2654,349959.0
2021-06-28 11:00:00,75.43,75.5,75.32,75.33,549116.0,66.2654,66.3269,66.1688,66.1776,549116.0
2021-06-28 11:30:00,75.33,75.43,75.3,75.42,606728.0,66.1776,66.2654,66.1512,66.2566,606728.0
2021-06-28 12:00:00,75.42,75.44,75.37,75.38,179560.0,66.2566,66.2742,66.2127,66.2215,179560.0
2021-06-28 12:30:00,75.38,75.39,75.31,75.34,155675.0,66.2215,66.2303,66.16,66.1864,155675.0
2021-06-28 13:00:00,75.34,75.37,75.29,75.3,303158.0,66.1864,66.2127,66.1424,66.1512,303158.0
2021-06-28 13:30:00,75.31,75.42,75.3,75.41,316723.0,66.16,66.2566,66.1512,66.2478,316723.0
2021-06-28 14:00:00,75.41,75.44,75.39,75.42,783704.0,66.2478,66.2742,66.2303,66.2566,783704.0
2021-06-28 14:30:00,75.43,75.46,75.42,75.44,288714.0,66.2654,66.2918,66.2566,66.2742,288714.0
2021-06-28 15:00:00,75.45,75.45,75.36,75.39,3905982.0,66.283,66.283,66.2039,66.2303,3905982.0
2021-06-28 15:30:00,75.39,75.42,75.37,75.41,882526.0,66.2303,66.2566,66.2127,66.2478,882526.0
2021-06-29 09:30:00,75.56,75.59,75.49,75.5,304657.0,66.3796,66.406,66.3181,66.3269,304657.0
2021-06-29 10:00:00,75.51,75.52,75.41,75.52,228707.0,66.3357,66.3445,66.2478,66.3445,228707.0
2021-06-29 10:30:00,75.52,75.56,75.47,75.51,317860.0,66.3445,66.3796,66.3006,66.3357,317860.0
2021-06-29 11:00:00,75.5,75.54,75.45,75.53,337141.0,66.3269,66.3621,66.283,66.3533,337141.0
2021-06-29 11:30:00,75.53,75.54,75.45,75.49,365462.0,66.3533,66.3621,66.283,66.3181,365462.0
2021-06-29 12:00:00,75.48,75.49,75.45,75.45,201507.0,66.3093,66.3181,66.283,66.283,201507.0
2021-06-29 12:30:00,75.46,75.46,75.42,75.45,98847.0,66.2918,66.2918,66.2566,66.283,98847.0
2021-06-29 13:00:00,75.45,75.45,75.41,75.42,245541.0,66.283,66.283,66.2478,66.2566,245541.0
2021-06-29 13:30:00,75.42,75.43,75.37,75.41,102943.0,66.2566,66.2654,66.2127,66.2478,102943.0
2021-06-29 14:00:00,75.41,75.43,75.38,75.41,194272.0,66.2478,66.2654,66.2215,66.2478,194272.0
2021-06-29 14:30:00,75.42,75.43,75.35,75.38,151709.0,66.2566,66.2654,66.1951,66.2215,151709.0
2021-06-29 15:00:00,75.39,75.39,75.34,75.38,129546.0,66.2303,66.2303,66.1864,66.2215,129546.0
2021-06-29 15:30:00,75.37,75.47,75.36,75.44,682319.0,66.2127,66.3006,66.2039,66.2742,682319.0
2021-06-30 09:30:00,74.79,75.04,74.75,75.01,633943.0,65.7032,65.9228,65.668,65.8964,633943.0
2021-06-30 10:00:00,75.02,75.04,74.82,74.85,242630.0,65.9052,65.9228,65.7295,65.7559,242630.0
2021-06-30 10:30:00,74.84,74.97,74.71,74.74,558826.0,65.7471,65.8613,65.6329,65.6592,558826.0
2021-06-30 11:00:00,74.75,74.76,74.63,74.72,873457.0,65.668,65.6768,65.5626,65.6417,873457.0
2021-06-30 11:30:00,74.72,74.73,74.61,74.65,626685.0,65.6417,65.6505,65.545,65.5802,626685.0
2021-06-30 12:00:00,74.64,74.68,74.59,74.6,205314.0,65.5714,65.6065,65.5275,65.5363,205314.0
2021-06-30 12:30:00,74.59,74.65,74.58,74.62,104218.0,65.5275,65.5802,65.5187,65.5538,104218.0
2021-06-30 13:00:00,74.62,74.7,74.61,74.67,246749.0,65.5538,65.6241,65.545,65.5978,246749.0
2021-06-30 13:30:00,74.67,74.69,74.62,74.63,290315.0,65.5978,65.6153,65.5538,65.5626,290315.0
2021-06-30 14:00:00,74.63,74.64,74.57,74.62,475142.0,65.5626,65.5714,65.5099,65.5538,475142.0
2021-06-30 14:30:00,74.62,74.64,74.58,74.58,736365.0,65.5538,65.5714,65.5187,65.5187,736365.0
2021-06-30 15:00:00,74.58,74.7,74.58,74.7,628141.0,65.5187,65.6241,65.5187,65.6241,628141.0
2021-06-30 15:30:00,74.7,74.88,74.67,74.87,2007687.0,65.6241,65.7822,65.5978,65.7735,2007687.0
2021-07-01 09:30:00,74.9,74.95,74.81,74.93,307528.0,65.7998,65.8437,65.7207,65.8262,307528.0
2021-07-01 10:00:00,74.92,75.03,74.88,74.89,642739.0,65.8174,65.914,65.7822,65.791,642739.0
2021-07-01 10:30:00,74.88,74.97,74.83,74.94,497149.0,65.7822,65.8613,65.7383,65.8349,497149.0
2021-07-01 11:00:00,74.94,74.95,74.7,74.81,692054.0,65.8349,65.8437,65.6241,65.7207,692054.0
2021-07-01 11:30:00,74.82,74.87,74.77,74.81,749581.0,65.7295,65.7735,65.6856,65.7207,749581.0
2021-07-01 12:00:00,74.81,74.82,74.75,74.79,396077.0,65.7207,65.7295,65.668,65.7032,396077.0
2021-07-01 12:30:00,74.79,74.83,74.77,74.83,839620.0,65.7032,65.7383,65.6856,65.7383,839620.0
2021-07-01 13:00:00,74.83,74.89,74.8,74.85,307831.0,65.7383,65.791,65.712,65.7559,307831.0
2021-07-01 13:30:00,74.84,74.91,74.8,74.81,408632.0,65.7471,65.8086,65.712,65.7207,408632.0
2021-07-01 14:00:00,74.81,74.88,74.78,74.88,195516.0,65.7207,65.7822,65.6944,65.7822,195516.0
2021-07-01 14:30:00,74.89,74.96,74.88,74.95,314114.0,65.791,65.8525,65.7822,65.8437,314114.0
2021-07-01 15:00:00,74.95,74.97,74.91,74.97,355279.0,65.8437,65.8613,65.8086,65.8613,355279.0
2021-07-01 15:30:00,74.97,75.08,74.9,75.03,1349155.0,65.8613,65.9579,65.7998,65.914,1349155.0
2021-07-02 09:30:00,75.1,75.11,74.95,75.05,408601.0,65.9755,65.9843,65.8437,65.9316,408601.0
2021-07-02 10:00:00,75.05,75.08,74.92,75.07,779198.0,65.9316,65.9579,65.8174,65.9492,779198.0
2021-07-02 10:30:00,75.06,75.07,74.99,75.06,547220.0,65.9404,65.9492,65.8789,65.9404,547220.0
2021-07-02 11:00:00,75.05,75.1,75.02,75.09,562120.0,65.9316,65.9755,65.9052,65.9667,562120.0
2021-07-02 11:30:00,75.09,75.18,75.05,75.14,306693.0,65.9667,66.0458,65.9316,66.0106,306693.0
2021-07-02 12:00:00,75.14,75.16,75.09,75.14,289983.0,66.0106,66.0282,65.9667,66.0106,289983.0
2021-07-02 12:30:00,75.13,75.19,75.13,75.19,210788.0,66.0019,66.0546,66.0019,66.0546,210788.0
2021-07-02 13:00:00,75.19,75.24,75.17,75.22,208261.0,66.0546,66.0985,66.037,66.0809,208261.0
2021-07-02 13:30:00,75.22,75.28,75.22,75.27,326830.0,66.0809,66.1336,66.0809,66.1249,326830.0
2021-07-02 14:00:00,75.27,75.35,75.26,75.34,255804.0,66.1249,66.1951,66.1161,66.1864,255804.0
2021-07-02 14:30:00,75.34,75.34,75.29,75.3,218754.0,66.1864,66.1864,66.1424,66.1512,218754.0
2021-07-02 15:00:00,75.3,75.32,75.29,75.31,531105.0,66.1512,66.1688,66.1424,66.16,531105.0
2021-07-02 15:30:00,75.31,75.38,75.27,75.38,819396.0,66.16,66.2215,66.1249,66.2215,819396.0
2021-07-06 09:30:00,75.4,75.43,75.23,75.26,314814.0,66.2391,66.2654,66.0897,66.1161,314814.0
2021-07-06 10:00:00,75.25,75.27,74.9,74.94,455304.0,66.1073,66.1249,65.7998,65.8349,455304.0
2021-07-06 10:30:00,74.94,74.97,74.72,74.73,646200.0,65.8349,65.8613,65.6417,65.6505,646200.0
2021-07-06 11:00:00,74.73,74.8,74.66,74.8,826163.0,65.6505,65.712,65.589,65.712,826163.0
2021-07-06 11:30:00,74.8,74.9,74.78,74.83,597965.0,65.712,65.7998,65.6944,65.7383,597965.0
2021-07-06 12:00:00,74.82,74.82,74.63,74.71,394174.0,65.7295,65.7295,65.5626,65.6329,394174.0
2021-07-06 12:30:00,74.7,74.75,74.63,74.75,312923.0,65.6241,65.668,65.5626,65.668,312923.0
2021-07-06 13:00:00,74.76,74.84,74.75,74.83,175701.0,65.6768,65.7471,65.668,65.7383,175701.0
2021-07-06 13:30:00,74.82,74.89,74.8,74.89,170670.0,65.7295,65.791,65.712,65.791,170670.0
2021-07-06 14:00:00,74.88,74.93,74.85,74.93,347217.0,65.7822,65.8262,65.7559,65.8262,347217.0
2021-07-06 14:30:00,74.93,74.99,74.9,74.93,269627.0,65.8262,65.8789,65.7998,65.8262,269627.0
2021-07-06 15:00:00,74.93,75.01,74.91,75.01,297395.0,65.8262,65.8964,65.8086,65.8964,297395.0
2021-07-06 15:30:00,75.01,75.02,74.89,74.89,913004.0,65.8964,65.9052,65.791,65.791,913004.0
2021-07-07 09:30:00,75.22,75.35,75.16,75.25,388542.0,66.0809,66.1951,66.0282,66.1073,388542.0
2021-07-07 10:00:00,75.25,75.25,75.0,75.01,369571.0,66.1073,66.1073,65.8877,65.8964,369571.0
2021-07-07 10:30:00,75.01,75.04,74.87,75.04,855191.0,65.8964,65.9228,65.7735,65.9228,855191.0
2021-07-07 11:00:00,75.04,75.2,75.02,75.18,399246.0,65.9228,66.0634,65.9052,66.0458,399246.0
2021-07-07 11:30:00,75.18,75.33,75.16,75.27,571066.0,66.0458,66.1776,66.0282,66.1249,571066.0
2021-07-07 12:00:00,75.28,75.32,75.26,75.28,294910.0,66.1336,66.1688,66.1161,66.1336,294910.0
2021-07-07 12:30:00,75.28,75.3,75.24,75.27,241635.0,66.1336,66.1512,66.0985,66.1249,241635.0
2021-07-07 13:00:00,75.26,75.27,75.18,75.2,392098.0,66.1161,66.1249,66.0458,66.0634,392098.0
2021-07-07 13:30:00,75.19,75.26,75.18,75.19,455538.0,66.0546,66.1161,66.0458,66.0546,455538.0
2021-07-07 14:00:00,75.2,75.38,75.19,75.29,797582.0,66.0634,66.2215,66.0546,66.1424,797582.0
2021-07-07 14:30:00,75.29,75.32,75.23,75.3,373176.0,66.1424,66.1688,66.0897,66.1512,373176.0
2021-07-07 15:00:00,75.29,75.34,75.29,75.31,422864.0,66.1424,66.1864,66.1424,66.16,422864.0
2021-07-07 15:30:00,75.31,75.35,75.19,75.29,943780.0,66.16,66.1951,66.0546,66.1424,943780.0
2021-07-08 09:30:00,74.07,74.2,73.9,74.13,750730.0,65.0707,65.1849,64.9213,65.1234,750730.0
2021-07-08 10:00:00,74.14,74.14,73.84,74.09,1059359.0,65.1321,65.1321,64.8686,65.0882,1059359.0
2021-07-08 10:30:00,74.09,74.12,73.88,73.91,1179690.0,65.0882,65.1146,64.9037,64.9301,1179690.0
2021-07-08 11:00:00,73.91,74.21,73.91,74.18,704595.0,64.9301,65.1936,64.9301,65.1673,704595.0
2021-07-08 11:30:00,74.18,74.37,74.13,74.35,696644.0,65.1673,65.3342,65.1234,65.3166,696644.0
2021-07-08 12:00:00,74.36,74.39,74.29,74.35,351908.0,65.3254,65.3518,65.2639,65.3166,351908.0
2021-07-08 12:30:00,74.35,74.41,74.32,74.39,421618.0,65.3166,65.3693,65.2903,65.3518,421618.0
2021-07-08 13:00:00,74.39,74.4,74.27,74.35,741820.0,65.3518,65.3606,65.2464,65.3166,741820.0
2021-07-08 13:30:00,74.35,74.37,74.28,74.3,469821.0,65.3166,65.3342,65.2551,65.2727,469821.0
2021-07-08 14:00:00,74.3,74.3,74.15,74.17,391137.0,65.2727,65.2727,65.1409,65.1585,391137.0
2021-07-08 14:30:00,74.18,74.21,74.12,74.17,430852.0,65.1673,65.1936,65.1146,65.1585,430852.0
2021-07-08 15:00:00,74.17,74.21,74.08,74.17,485001.0,65.1585,65.1936,65.0794,65.1585,485001.0
2021-07-08 15:30:00,74.18,74.27,74.03,74.26,1251690.0,65.1673,65.2464,65.0355,65.2376,1251690.0
2021-07-09 09:30:00,75.03,75.23,74.99,75.2,555822.0,65.914,66.0897,65.8789,66.0634,555822.0
2021-07-09 10:00:00,75.21,75.35,75.21,75.31,673055.0,66.0721,66.1951,66.0721,66.16,673055.0
2021-07-09 10:30:00,75.31,75.43,75.29,75.35,906819.0,66.16,66.2654,66.1424,66.1951,906819.0
2021-07-09 11:00:00,75.36,75.39,75.29,75.3,603804.0,66.2039,66.2303,66.1424,66.1512,603804.0
2021-07-09 11:30:00,75.31,75.45,75.3,75.39,787823.0,66.16,66.283,66.1512,66.2303,787823.0
2021-07-09 12:00:00,75.4,75.47,75.39,75.43,317698.0,66.2391,66.3006,66.2303,66.2654,317698.0
2021-07-09 12:30:00,75.43,75.46,75.41,75.43,253369.0,66.2654,66.2918,66.2478,66.2654,253369.0
2021-07-09 13:00:00,75.42,75.44,75.41,75.44,196096.0,66.2566,66.2742,66.2478,66.2742,196096.0
2021-07-09 13:30:00,75.44,75.46,75.42,75.46,203349.0,66.2742,66.2918,66.2566,66.2918,203349.0
2021-07-09 14:00:00,75.46,75.52,75.45,75.52,387016.0,66.2918,66.3445,66.283,66.3445,387016.0
2021-07-09 14:30:00,75.51,75.58,75.51,75.58,392636.0,66.3357,66.3972,66.3357,66.3972,392636.0
2021-07-09 15:00:00,75.57,75.58,75.55,75.56,432975.0,66.3884,66.3972,66.3708,66.3796,432975.0
2021-07-09 15:30:00,75.55,75.61,75.52,75.59,1220706.0,66.3708,66.4235,66.3445,66.406,1220706.0
2021-07-12 09:30:00,75.61,75.76,75.51,75.75,949502.0,66.4235,66.5553,66.3357,66.5465,949502.0
2021-07-12 10:00:00,75.75,75.82,75.72,75.82,721399.0,66.5465,66.608,66.5202,66.608,721399.0
2021-07-12 10:30:00,75.82,75.91,75.81,75.81,391937.0,66.608,66.6871,66.5992,66.5992,391937.0
2021-07-12 11:00:00,75.82,75.89,75.79,75.87,318379.0,66.608,66.6695,66.5817,66.652,318379.0
2021-07-12 11:30:00,75.87,75.87,75.74,75.82,1241026.0,66.652,66.652,66.5378,66.608,1241026.0
2021-07-12 12:00:00,75.82,75.86,75.81,75.83,217521.0,66.608,66.6432,66.5992,66.6168,217521.0
2021-07-12 12:30:00,75.83,75.86,75.8,75.81,113434.0,66.6168,66.6432,66.5905,66.5992,113434.0
2021-07-12 13:00:00,75.81,75.85,75.79,75.84,458083.0,66.5992,66.6344,66.5817,66.6256,458083.0
2021-07-12 13:30:00,75.84,75.84,75.79,75.83,122966.0,66.6256,66.6256,66.5817,66.6168,122966.0
2021-07-12 14:00:00,75.83,75.86,75.81,75.86,251224.0,66.6168,66.6432,66.5992,66.6432,251224.0
2021-07-12 14:30:00,75.86,75.87,75.81,75.84,344275.0,66.6432,66.652,66.5992,66.6256,344275.0
2021-07-12 15:00:00,75.84,75.89,75.83,75.89,279434.0,66.6256,66.6695,66.6168,66.6695,279434.0
2021-07-12 15:30:00,75.89,75.91,75.84,75.91,893266.0,66.6695,66.6871,66.6256,66.6871,893266.0
2021-07-13 09:30:00,75.63,75.77,75.6,75.69,354729.0,66.4411,66.5641,66.4148,66.4938,354729.0
2021-07-13 10:00:00,75.69,75.71,75.6,75.7,362666.0,66.4938,66.5114,66.4148,66.5026,362666.0
2021-07-13 10:30:00,75.7,75.71,75.56,75.58,583344.0,66.5026,66.5114,66.3796,66.3972,583344.0
2021-07-13 11:00:00,75.58,75.66,75.57,75.64,489552.0,66.3972,66.4675,66.3884,66.4499,489552.0
2021-07-13 11:30:00,75.64,75.71,75.62,75.69,470787.0,66.4499,66.5114,66.4323,66.4938,470787.0
2021-07-13 12:00:00,75.69,75.71,75.67,75.7,239550.0,66.4938,66.5114,66.4763,66.5026,239550.0
2021-07-13 12:30:00,75.7,75.71,75.65,75.66,130292.0,66.5026,66.5114,66.4587,66.4675,130292.0
2021-07-13 13:00:00,75.66,75.67,75.45,75.52,213977.0,66.4675,66.4763,66.283,66.3445,213977.0
2021-07-13 13:30:00,75.52,75.52,75.44,75.47,418696.0,66.3445,66.3445,66.2742,66.3006,418696.0
2021-07-13 14:00:00,75.47,75.48,75.37,75.47,492958.0,66.3006,66.3093,66.2127,66.3006,492958.0
2021-07-13 14:30:00,75.46,75.47,75.38,75.45,396118.0,66.2918,66.3006,66.2215,66.283,396118.0
2021-07-13 15:00:00,75.46,75.48,75.4,75.43,384189.0,66.2918,66.3093,66.2391,66.2654,384189.0
2021-07-13 15:30:00,75.42,75.5,75.38,75.5,986611.0,66.2566,66.3269,66.2215,66.3269,986611.0
2021-07-14 09:30:00,75.79,75.81,75.71,75.71,244274.0,66.5817,66.5992,66.5114,66.5114,244274.0
2021-07-14 10:00:00,75.72,75.81,75.68,75.72,452302.0,66.5202,66.5992,66.485,66.5202,452302.0
2021-07-14 10:30:00,75.73,75.78,75.7,75.72,379596.0,66.529,66.5729,66.5026,66.5202,379596.0
2021-07-14 11:00:00,75.73,75.77,75.67,75.7,779152.0,66.529,66.5641,66.4763,66.5026,779152.0
2021-07-14 11:30:00,75.7,75.71,75.54,75.56,476206.0,66.5026,66.5114,66.3621,66.3796,476206.0
2021-07-14 12:00:00,75.56,75.72,75.56,75.71,223486.0,66.3796,66.5202,66.3796,66.5114,223486.0
2021-07-14 12:30:00,75.72,75.76,75.71,75.73,510787.0,66.5202,66.5553,66.5114,66.529,510787.0
2021-07-14 13:00:00,75.73,75.76,75.62,75.65,378760.0,66.529,66.5553,66.4323,66.4587,378760.0
2021-07-14 13:30:00,75.65,75.75,75.65,75.72,214880.0,66.4587,66.5465,66.4587,66.5202,214880.0
2021-07-14 14:00:00,75.72,75.77,75.69,75.73,281445.0,66.5202,66.5641,66.4938,66.529,281445.0
2021-07-14 14:30:00,75.74,75.75,75.7,75.71,215811.0,66.5378,66.5465,66.5026,66.5114,215811.0
2021-07-14 15:00:00,75.71,75.75,75.67,75.68,327060.0,66.5114,66.5465,66.4763,66.485,327060.0
2021-07-14 15:30:00,75.68,75.73,75.63,75.66,799502.0,66.485,66.529,66.4411,66.4675,799502.0
2021-07-15 09:30:00,74.94,75.06,74.85,75.04,488431.0,65.8349,65.9404,65.7559,65.9228,488431.0
2021-07-15 10:00:00,75.06,75.09,74.96,74.96,277216.0,65.9404,65.9667,65.8525,65.8525,277216.0
2021-07-15 10:30:00,74.96,75.05,74.89,74.96,595320.0,65.8525,65.9316,65.791,65.8525,595320.0
2021-07-15 11:00:00,74.96,74.97,74.84,74.94,671841.0,65.8525,65.8613,65.7471,65.8349,671841.0
2021-07-15 11:30:00,74.94,75.0,74.92,74.93,545057.0,65.8349,65.8877,65.8174,65.8262,545057.0
2021-07-15 12:00:00,74.92,74.94,74.79,74.88,255884.0,65.8174,65.8349,65.7032,65.7822,255884.0
2021-07-15 12:30:00,74.87,74.92,74.85,74.86,169332.0,65.7735,65.8174,65.7559,65.7647,169332.0
2021-07-15 13:00:00,74.85,74.86,74.73,74.79,271594.0,65.7559,65.7647,65.6505,65.7032,271594.0
2021-07-15 13:30:00,74.77,74.77,74.64,74.65,461257.0,65.6856,65.6856,65.5714,65.5802,461257.0
2021-07-15 14:00:00,74.63,74.75,74.63,74.73,452971.0,65.5626,65.668,65.5626,65.6505,452971.0
2021-07-15 14:30:00,74.73,74.79,74.66,74.79,387860.0,65.6505,65.7032,65.589,65.7032,387860.0
2021-07-15 15:00:00,74.78,74.87,74.78,74.87,357547.0,65.6944,65.7735,65.6944,65.7735,357547.0
2021-07-15 15:30:00,74.87,74.95,74.83,74.91,1497199.0,65.7735,65.8437,65.7383,65.8086,1497199.0
2021-07-16 09:30:00,74.91,74.93,74.57,74.67,437510.0,65.8086,65.8262,65.5099,65.5978,437510.0
2021-07-16 10:00:00,74.68,74.71,74.35,74.38,475744.0,65.6065,65.6329,65.3166,65.343,475744.0
2021-07-16 10:30:00,74.36,74.59,74.35,74.59,470659.0,65.3254,65.5275,65.3166,65.5275,470659.0
2021-07-16 11:00:00,74.58,74.65,74.5,74.61,4424176.0,65.5187,65.5802,65.4484,65.545,4424176.0
2021-07-16 11:30:00,74.61,74.73,74.57,74.7,4342382.0,65.545,65.6505,65.5099,65.6241,4342382.0
2021-07-16 12:00:00,74.7,74.77,74.69,74.69,584722.0,65.6241,65.6856,65.6153,65.6153,584722.0
2021-07-16 12:30:00,74.7,74.72,74.62,74.67,151948.0,65.6241,65.6417,65.5538,65.5978,151948.0
2021-07-16 13:00:00,74.67,74.72,74.64,74.64,191870.0,65.5978,65.6417,65.5714,65.5714,191870.0
2021-07-16 13:30:00,74.64,74.65,74.56,74.56,215426.0,65.5714,65.5802,65.5011,65.5011,215426.0
2021-07-16 14:00:00,74.57,74.57,74.48,74.48,481691.0,65.5099,65.5099,65.4308,65.4308,481691.0
2021-07-16 14:30:00,74.48,74.5,74.4,74.42,392727.0,65.4308,65.4484,65.3606,65.3781,392727.0
2021-07-16 15:00:00,74.42,74.42,74.32,74.34,512630.0,65.3781,65.3781,65.2903,65.3078,512630.0
2021-07-16 15:30:00,74.34,74.37,74.23,74.37,997406.0,65.3078,65.3342,65.2112,65.3342,997406.0
2021-07-19 09:30:00,73.21,73.29,72.96,72.98,1184960.0,64.3151,64.3854,64.0955,64.1131,1184960.0
2021-07-19 10:00:00,72.98,72.98,72.75,72.89,1665134.0,64.1131,64.1131,63.911,64.034,1665134.0
2021-07-19 10:30:00,72.9,73.04,72.71,72.88,881130.0,64.0428,64.1658,63.8759,64.0252,881130.0
2021-07-19 11:00:00,72.88,73.05,72.8,72.9,1320864.0,64.0252,64.1746,63.955,64.0428,1320864.0
2021-07-19 11:30:00,72.91,73.06,72.9,73.04,1084190.0,64.0516,64.1834,64.0428,64.1658,1084190.0
2021-07-19 12:00:00,73.03,73.04,72.85,72.87,874691.0,64.157,64.1658,63.9989,64.0165,874691.0
2021-07-19 12:30:00,72.86,72.86,72.65,72.75,978852.0,64.0077,64.0077,63.8232,63.911,978852.0
2021-07-19 13:00:00,72.74,72.83,72.69,72.72,876947.0,63.9022,63.9813,63.8583,63.8847,876947.0
2021-07-19 13:30:00,72.71,72.77,72.64,72.65,1120023.0,63.8759,63.9286,63.8144,63.8232,1120023.0
2021-07-19 14:00:00,72.66,72.82,72.64,72.81,1102821.0,63.832,63.9725,63.8144,63.9637,1102821.0
2021-07-19 14:30:00,72.81,72.81,72.62,72.63,915561.0,63.9637,63.9637,63.7968,63.8056,915561.0
2021-07-19 15:00:00,72.63,72.77,72.6,72.64,1324137.0,63.8056,63.9286,63.7793,63.8144,1324137.0
2021-07-19 15:30:00,72.64,73.0,72.62,72.99,2434289.0,63.8144,64.1307,63.7968,64.1219,2434289.0
2021-07-20 09:30:00,72.84,73.2,72.71,73.19,972318.0,63.9901,64.3064,63.8759,64.2976,972318.0
2021-07-20 10:00:00,73.2,73.43,73.15,73.34,1524201.0,64.3064,64.5084,64.2624,64.4293,1524201.0
2021-07-20 10:30:00,73.35,73.49,73.24,73.48,811968.0,64.4381,64.5611,64.3415,64.5523,811968.0
2021-07-20 11:00:00,73.49,73.5,73.2,73.2,1448605.0,64.5611,64.5699,64.3064,64.3064,1448605.0
2021-07-20 11:30:00,73.2,73.4,73.2,73.4,846314.0,64.3064,64.4821,64.3064,64.4821,846314.0
2021-07-20 12:00:00,73.4,73.45,73.36,73.4,341254.0,64.4821,64.526,64.4469,64.4821,341254.0
2021-07-20 12:30:00,73.39,73.47,73.39,73.45,412333.0,64.4733,64.5436,64.4733,64.526,412333.0
2021-07-20 13:00:00,73.45,73.46,73.34,73.37,1316311.0,64.526,64.5348,64.4293,64.4557,1316311.0
2021-07-20 13:30:00,73.37,73.42,73.33,73.41,586253.0,64.4557,64.4996,64.4206,64.4908,586253.0
2021-07-20 14:00:00,73.41,73.52,73.41,73.52,504161.0,64.4908,64.5875,64.4908,64.5875,504161.0
2021-07-20 14:30:00,73.52,73.55,73.48,73.5,653345.0,64.5875,64.6138,64.5523,64.5699,653345.0
2021-07-20 15:00:00,73.51,73.65,73.5,73.63,747306.0,64.5787,64.7017,64.5699,64.6841,747306.0
2021-07-20 15:30:00,73.63,73.65,73.51,73.53,1527367.0,64.6841,64.7017,64.5787,64.5963,1527367.0
2021-07-21 09:30:00,74.04,74.33,74.01,74.3,557375.0,65.0443,65.2991,65.0179,65.2727,557375.0
2021-07-21 10:00:00,74.3,74.37,74.19,74.21,681980.0,65.2727,65.3342,65.1761,65.1936,681980.0
2021-07-21 10:30:00,74.19,74.35,74.19,74.3,529201.0,65.1761,65.3166,65.1761,65.2727,529201.0
2021-07-21 11:00:00,74.31,74.41,74.29,74.37,480404.0,65.2815,65.3693,65.2639,65.3342,480404.0
2021-07-21 11:30:00,74.37,74.5,74.34,74.48,359525.0,65.3342,65.4484,65.3078,65.4308,359525.0
2021-07-21 12:00:00,74.49,74.52,74.46,74.48,158236.0,65.4396,65.466,65.4133,65.4308,158236.0
2021-07-21 12:30:00,74.48,74.5,74.44,74.46,130083.0,65.4308,65.4484,65.3957,65.4133,130083.0
2021-07-21 13:00:00,74.47,74.57,74.47,74.56,389440.0,65.4221,65.5099,65.4221,65.5011,389440.0
2021-07-21 13:30:00,74.56,74.6,74.54,74.59,185460.0,65.5011,65.5363,65.4835,65.5275,185460.0
2021-07-21 14:00:00,74.59,74.61,74.56,74.59,242401.0,65.5275,65.545,65.5011,65.5275,242401.0
2021-07-21 14:30:00,74.59,74.66,74.59,74.66,202725.0,65.5275,65.589,65.5275,65.589,202725.0
2021-07-21 15:00:00,74.66,74.72,74.65,74.67,354572.0,65.589,65.6417,65.5802,65.5978,354572.0
2021-07-21 15:30:00,74.67,74.7,74.54,74.69,1007938.0,65.5978,65.6241,65.4835,65.6153,1007938.0
2021-07-22 09:30:00,75.0,75.02,74.74,74.81,465896.0,65.8877,65.9052,65.6592,65.7207,465896.0
2021-07-22 10:00:00,74.82,74.86,74.75,74.78,241972.0,65.7295,65.7647,65.668,65.6944,241972.0
2021-07-22 10:30:00,74.8,74.83,74.74,74.78,278856.0,65.712,65.7383,65.6592,65.6944,278856.0
2021-07-22 11:00:00,74.77,74.78,74.69,74.72,550004.0,65.6856,65.6944,65.6153,65.6417,550004.0
2021-07-22 11:30:00,74.72,74.74,74.61,74.68,687313.0,65.6417,65.6592,65.545,65.6065,687313.0
2021-07-22 12:00:00,74.68,74.69,74.56,74.65,279111.0,65.6065,65.6153,65.5011,65.5802,279111.0
2021-07-22 12:30:00,74.64,74.75,74.63,74.75,150050.0,65.5714,65.668,65.5626,65.668,150050.0
2021-07-22 13:00:00,74.74,74.79,74.71,74.73,115250.0,65.6592,65.7032,65.6329,65.6505,115250.0
2021-07-22 13:30:00,74.73,74.81,74.72,74.81,139694.0,65.6505,65.7207,65.6417,65.7207,139694.0
2021-07-22 14:00:00,74.81,74.86,74.8,74.85,332666.0,65.7207,65.7647,65.712,65.7559,332666.0
2021-07-22 14:30:00,74.84,74.9,74.83,74.9,266100.0,65.7471,65.7998,65.7383,65.7998,266100.0
2021-07-22 15:00:00,74.9,74.91,74.85,74.87,310322.0,65.7998,65.8086,65.7559,65.7735,310322.0
2021-07-22 15:30:00,74.86,74.87,74.74,74.77,737494.0,65.7647,65.7735,65.6592,65.6856,737494.0
2021-07-23 09:30:00,75.26,75.26,75.09,75.12,445393.0,66.1161,66.1161,65.9667,65.9931,445393.0
2021-07-23 10:00:00,75.11,75.18,75.1,75.17,317929.0,65.9843,66.0458,65.9755,66.037,317929.0
2021-07-23 10:30:00,75.18,75.22,75.14,75.2,278686.0,66.0458,66.0809,66.0106,66.0634,278686.0
2021-07-23 11:00:00,75.2,75.32,75.19,75.31,299574.0,66.0634,66.1688,66.0546,66.16,299574.0
2021-07-23 11:30:00,75.31,75.36,75.22,75.22,539640.0,66.16,66.2039,66.0809,66.0809,539640.0
2021-07-23 12:00:00,75.23,75.3,75.22,75.29,190452.0,66.0897,66.1512,66.0809,66.1424,190452.0
2021-07-23 12:30:00,75.3,75.33,75.28,75.31,202325.0,66.1512,66.1776,66.1336,66.16,202325.0
2021-07-23 13:00:00,75.31,75.41,75.31,75.4,192247.0,66.16,66.2478,66.16,66.2391,192247.0
2021-07-23 13:30:00,75.39,75.4,75.35,75.37,203329.0,66.2303,66.2391,66.1951,66.2127,203329.0
2021-07-23 14:00:00,75.38,75.38,75.28,75.29,311222.0,66.2215,66.2215,66.1336,66.1424,311222.0
2021-07-23 14:30:00,75.3,75.3,75.24,75.26,202098.0,66.1512,66.1512,66.0985,66.1161,202098.0
2021-07-23 15:00:00,75.27,75.28,75.23,75.26,389518.0,66.1249,66.1336,66.0897,66.1161,389518.0
2021-07-23 15:30:00,75.27,75.34,75.26,75.3,643543.0,66.1249,66.1864,66.1161,66.1512,643543.0
2021-07-26 09:30:00,75.17,75.34,75.15,75.34,388015.0,66.037,66.1864,66.0194,66.1864,388015.0
2021-07-26 10:00:00,75.34,75.37,75.29,75.3,742497.0,66.1864,66.2127,66.1424,66.1512,742497.0
2021-07-26 10:30:00,75.3,75.31,75.23,75.25,1235158.0,66.1512,66.16,66.0897,66.1073,1235158.0
2021-07-26 11:00:00,75.25,75.29,75.22,75.28,650414.0,66.1073,66.1424,66.0809,66.1336,650414.0
2021-07-26 11:30:00,75.28,75.38,75.26,75.35,401937.0,66.1336,66.2215,66.1161,66.1951,401937.0
2021-07-26 12:00:00,75.35,75.36,75.29,75.3,355241.0,66.1951,66.2039,66.1424,66.1512,355241.0
2021-07-26 12:30:00,75.3,75.31,75.25,75.28,218535.0,66.1512,66.16,66.1073,66.1336,218535.0
2021-07-26 13:00:00,75.28,75.34,75.27,75.31,197379.0,66.1336,66.1864,66.1249,66.16,197379.0
2021-07-26 13:30:00,75.31,75.34,75.29,75.32,257254.0,66.16,66.1864,66.1424,66.1688,257254.0
2021-07-26 14:00:00,75.32,75.35,75.3,75.34,263550.0,66.1688,66.1951,66.1512,66.1864,263550.0
2021-07-26 14:30:00,75.34,75.36,75.33,75.33,1029050.0,66.1864,66.2039,66.1776,66.1776,1029050.0
2021-07-26 15:00:00,75.33,75.37,75.31,75.36,1044004.0,66.1776,66.2127,66.16,66.2039,1044004.0
2021-07-26 15:30:00,75.35,75.43,75.33,75.4,1149716.0,66.1951,66.2654,66.1776,66.2391,1149716.0
2021-07-27 09:30:00,75.05,75.12,74.85,74.92,1068195.0,65.9316,65.9931,65.7559,65.8174,1068195.0
2021-07-27 10:00:00,74.93,74.99,74.8,74.94,564274.0,65.8262,65.8789,65.712,65.8349,564274.0
2021-07-27 10:30:00,74.93,75.07,74.85,75.05,420860.0,65.8262,65.9492,65.7559,65.9316,420860.0
2021-07-27 11:00:00,75.05,75.15,75.0,75.04,443203.0,65.9316,66.0194,65.8877,65.9228,443203.0
2021-07-27 11:30:00,75.05,75.05,74.86,75.02,567395.0,65.9316,65.9316,65.7647,65.9052,567395.0
2021-07-27 12:00:00,75.02,75.02,74.87,74.94,417059.0,65.9052,65.9052,65.7735,65.8349,417059.0
2021-07-27 12:30:00,74.94,74.94,74.85,74.86,263401.0,65.8349,65.8349,65.7559,65.7647,263401.0
2021-07-27 13:00:00,74.86,74.92,74.77,74.82,369075.0,65.7647,65.8174,65.6856,65.7295,369075.0
2021-07-27 13:30:00,74.81,74.93,74.78,74.84,955182.0,65.7207,65.8262,65.6944,65.7471,955182.0
2021-07-27 14:00:00,74.84,75.01,74.82,75.01,903498.0,65.7471,65.8964,65.7295,65.8964,903498.0
2021-07-27 14:30:00,75.0,75.06,74.97,75.04,953935.0,65.8877,65.9404,65.8613,65.9228,953935.0
2021-07-27 15:00:00,75.04,75.07,74.97,75.0,410846.0,65.9228,65.9492,65.8613,65.8877,410846.0
2021-07-27 15:30:00,75.0,75.16,74.94,75.13,757575.0,65.8877,66.0282,65.8349,66.0019,757575.0
2021-07-28 09:30:00,75.18,75.18,75.04,75.13,373621.0,66.0458,66.0458,65.9228,66.0019,373621.0
2021-07-28 10:00:00,75.13,75.22,75.11,75.16,606383.0,66.0019,66.0809,65.9843,66.0282,606383.0
2021-07-28 10:30:00,75.17,75.3,75.16,75.26,615071.0,66.037,66.1512,66.0282,66.1161,615071.0
2021-07-28 11:00:00,75.26,75.31,75.25,75.29,440608.0,66.1161,66.16,66.1073,66.1424,440608.0
2021-07-28 11:30:00,75.29,75.36,75.28,75.35,522876.0,66.1424,66.2039,66.1336,66.1951,522876.0
2021-07-28 12:00:00,75.35,75.38,75.31,75.33,320848.0,66.1951,66.2215,66.16,66.1776,320848.0
2021-07-28 12:30:00,75.33,75.35,75.31,75.33,566795.0,66.1776,66.1951,66.16,66.1776,566795.0
2021-07-28 13:00:00,75.33,75.37,75.24,75.26,619360.0,66.1776,66.2127,66.0985,66.1161,619360.0
2021-07-28 13:30:00,75.26,75.27,75.21,75.23,273391.0,66.1161,66.1249,66.0721,66.0897,273391.0
2021-07-28 14:00:00,75.1,75.37,75.03,75.35,393092.0,65.9755,66.2127,65.914,66.1951,393092.0
2021-07-28 14:30:00,75.36,75.59,75.25,75.53,527381.0,66.2039,66.406,66.1073,66.3533,527381.0
2021-07-28 15:00:00,75.53,75.56,75.48,75.53,587901.0,66.3533,66.3796,66.3093,66.3533,587901.0
2021-07-28 15:30:00,75.53,75.6,75.46,75.47,1128512.0,66.3533,66.4148,66.2918,66.3006,1128512.0
2021-07-29 09:30:00,76.07,76.16,76.04,76.13,307837.0,66.8277,66.9067,66.8013,66.8804,307837.0
2021-07-29 10:00:00,76.14,76.17,76.03,76.15,380805.0,66.8892,66.9155,66.7925,66.8979,380805.0
2021-07-29 10:30:00,76.15,76.15,76.09,76.12,263159.0,66.8979,66.8979,66.8452,66.8716,263159.0
2021-07-29 11:00:00,76.12,76.14,76.08,76.13,542117.0,66.8716,66.8892,66.8364,66.8804,542117.0
2021-07-29 11:30:00,76.13,76.14,76.05,76.06,257621.0,66.8804,66.8892,66.8101,66.8189,257621.0
2021-07-29 12:00:00,76.06,76.11,76.05,76.09,220334.0,66.8189,66.8628,66.8101,66.8452,220334.0
2021-07-29 12:30:00,76.09,76.1,76.03,76.06,326892.0,66.8452,66.854,66.7925,66.8189,326892.0
2021-07-29 13:00:00,76.07,76.12,76.06,76.11,297600.0,66.8277,66.8716,66.8189,66.8628,297600.0
2021-07-29 13:30:00,76.11,76.12,76.09,76.1,225604.0,66.8628,66.8716,66.8452,66.854,225604.0
2021-07-29 14:00:00,76.1,76.13,76.08,76.09,111550.0,66.854,66.8804,66.8364,66.8452,111550.0
2021-07-29 14:30:00,76.09,76.11,76.04,76.07,214959.0,66.8452,66.8628,66.8013,66.8277,214959.0
2021-07-29 15:00:00,76.06,76.07,75.99,76.0,370460.0,66.8189,66.8277,66.7574,66.7662,370460.0
2021-07-29 15:30:00,75.99,76.06,75.96,75.97,702685.0,66.7574,66.8189,66.731,66.7398,702685.0
2021-07-30 09:30:00,75.72,75.87,75.64,75.84,338007.0,66.5202,66.652,66.4499,66.6256,338007.0
2021-07-30 10:00:00,75.84,75.88,75.67,75.68,368559.0,66.6256,66.6607,66.4763,66.485,368559.0
2021-07-30 10:30:00,75.68,75.7,75.56,75.56,562439.0,66.485,66.5026,66.3796,66.3796,562439.0
2021-07-30 11:00:00,75.56,75.65,75.49,75.57,633155.0,66.3796,66.4587,66.3181,66.3884,633155.0
2021-07-30 11:30:00,75.57,75.61,75.49,75.56,776454.0,66.3884,66.4235,66.3181,66.3796,776454.0
2021-07-30 12:00:00,75.56,75.61,75.53,75.57,497245.0,66.3796,66.4235,66.3533,66.3884,497245.0
2021-07-30 12:30:00,75.57,75.62,75.55,75.56,217406.0,66.3884,66.4323,66.3708,66.3796,217406.0
2021-07-30 13:00:00,75.56,75.6,75.51,75.55,296689.0,66.3796,66.4148,66.3357,66.3708,296689.0
2021-07-30 13:30:00,75.55,75.62,75.54,75.56,235262.0,66.3708,66.4323,66.3621,66.3796,235262.0
2021-07-30 14:00:00,75.56,75.57,75.44,75.45,492524.0,66.3796,66.3884,66.2742,66.283,492524.0
2021-07-30 14:30:00,75.45,75.51,75.4,75.49,275310.0,66.283,66.3357,66.2391,66.3181,275310.0
2021-07-30 15:00:00,75.49,75.54,75.46,75.5,405913.0,66.3181,66.3621,66.2918,66.3269,405913.0
2021-07-30 15:30:00,75.51,75.59,75.47,75.53,1340461.0,66.3357,66.406,66.3006,66.3533,1340461.0
2021-08-02 09:30:00,76.18,76.26,76.15,76.23,685381.0,66.9243,66.9946,66.8979,66.9682,685381.0
2021-08-02 10:00:00,76.23,76.3,76.16,76.26,1022310.0,66.9682,67.0297,66.9067,66.9946,1022310.0
2021-08-02 10:30:00,76.26,76.32,76.21,76.25,396269.0,66.9946,67.0473,66.9506,66.9858,396269.0
2021-08-02 11:00:00,76.25,76.3,76.23,76.25,1108271.0,66.9858,67.0297,66.9682,66.9858,1108271.0
2021-08-02 11:30:00,76.26,76.27,76.06,76.06,320463.0,66.9946,67.0034,66.8189,66.8189,320463.0
2021-08-02 12:00:00,76.06,76.06,75.97,76.02,658988.0,66.8189,66.8189,66.7398,66.7837,658988.0
2021-08-02 12:30:00,76.02,76.11,76.01,76.05,434512.0,66.7837,66.8628,66.7749,66.8101,434512.0
2021-08-02 13:00:00,76.06,76.11,76.04,76.08,315537.0,66.8189,66.8628,66.8013,66.8364,315537.0
2021-08-02 13:30:00,76.09,76.1,76.01,76.06,313475.0,66.8452,66.854,66.7749,66.8189,313475.0
2021-08-02 14:00:00,76.05,76.11,76.02,76.09,237447.0,66.8101,66.8628,66.7837,66.8452,237447.0
2021-08-02 14:30:00,76.08,76.11,76.05,76.08,397946.0,66.8364,66.8628,66.8101,66.8364,397946.0
2021-08-02 15:00:00,76.08,76.08,75.93,75.94,544570.0,66.8364,66.8364,66.7047,66.7135,544570.0
2021-08-02 15:30:00,75.95,75.95,75.82,75.93,1096710.0,66.7222,66.7222,66.608,66.7047,1096710.0
2021-08-03 09:30:00,76.3,76.3,75.97,76.0,713443.0,67.0297,67.0297,66.7398,66.7662,713443.0
2021-08-03 10:00:00,75.99,76.16,75.96,76.12,569039.0,66.7574,66.9067,66.731,66.8716,569039.0
2021-08-03 10:30:00,76.11,76.23,76.04,76.15,361116.0,66.8628,66.9682,66.8013,66.8979,361116.0
2021-08-03 11:00:00,76.14,76.21,76.09,76.16,433322.0,66.8892,66.9506,66.8452,66.9067,433322.0
2021-08-03 11:30:00,76.16,76.36,76.13,76.34,534978.0,66.9067,67.0824,66.8804,67.0649,534978.0
2021-08-03 12:00:00,76.35,76.36,76.29,76.32,147999.0,67.0736,67.0824,67.0209,67.0473,147999.0
2021-08-03 12:30:00,76.33,76.38,76.31,76.37,112347.0,67.0561,67.1,67.0385,67.0912,112347.0
2021-08-03 13:00:00,76.38,76.43,76.35,76.38,263596.0,67.1,67.1439,67.0736,67.1,263596.0
2021-08-03 13:30:00,76.37,76.39,76.35,76.39,172426.0,67.0912,67.1088,67.0736,67.1088,172426.0
2021-08-03 14:00:00,76.39,76.45,76.35,76.42,536868.0,67.1088,67.1615,67.0736,67.1351,536868.0
2021-08-03 14:30:00,76.41,76.44,76.38,76.41,324574.0,67.1263,67.1527,67.1,67.1263,324574.0
2021-08-03 15:00:00,76.41,76.48,76.41,76.47,377252.0,67.1263,67.1878,67.1263,67.1791,377252.0
2021-08-03 15:30:00,76.47,76.49,76.4,76.49,889464.0,67.1791,67.1966,67.1176,67.1966,889464.0
2021-08-04 09:30:00,76.53,76.65,76.49,76.6,534285.0,67.2318,67.3372,67.1966,67.2933,534285.0
2021-08-04 10:00:00,76.58,76.63,76.33,76.37,540176.0,67.2757,67.3196,67.0561,67.0912,540176.0
2021-08-04 10:30:00,76.36,76.43,76.28,76.34,380799.0,67.0824,67.1439,67.0121,67.0649,380799.0
2021-08-04 11:00:00,76.35,76.38,76.25,76.27,317433.0,67.0736,67.1,66.9858,67.0034,317433.0
2021-08-04 11:30:00,76.27,76.33,76.23,76.32,347430.0,67.0034,67.0561,66.9682,67.0473,347430.0
2021-08-04 12:00:00,76.32,76.32,76.25,76.28,179935.0,67.0473,67.0473,66.9858,67.0121,179935.0
2021-08-04 12:30:00,76.28,76.29,76.25,76.28,127499.0,67.0121,67.0209,66.9858,67.0121,127499.0
2021-08-04 13:00:00,76.29,76.34,76.29,76.33,142704.0,67.0209,67.0649,67.0209,67.0561,142704.0
2021-08-04 13:30:00,76.33,76.34,76.29,76.32,207312.0,67.0561,67.0649,67.0209,67.0473,207312.0
2021-08-04 14:00:00,76.31,76.36,76.31,76.32,134878.0,67.0385,67.0824,67.0385,67.0473,134878.0
2021-08-04 14:30:00,76.32,76.35,76.26,76.29,186062.0,67.0473,67.0736,66.9946,67.0209,186062.0
2021-08-04 15:00:00,76.29,76.31,76.24,76.28,264653.0,67.0209,67.0385,66.977,67.0121,264653.0
2021-08-04 15:30:00,76.28,76.29,76.2,76.22,519548.0,67.0121,67.0209,66.9419,66.9594,519548.0
2021-08-05 09:30:00,76.56,76.63,76.51,76.56,255232.0,67.2581,67.3196,67.2142,67.2581,255232.0
2021-08-05 10:00:00,76.56,76.67,76.53,76.59,270405.0,67.2581,67.3548,67.2318,67.2845,270405.0
2021-08-05 10:30:00,76.59,76.64,76.55,76.61,165898.0,67.2845,67.3284,67.2493,67.302,165898.0
2021-08-05 11:00:00,76.61,76.65,76.6,76.63,190411.0,67.302,67.3372,67.2933,67.3196,190411.0
2021-08-05 11:30:00,76.64,76.68,76.6,76.62,224032.0,67.3284,67.3635,67.2933,67.3108,224032.0
2021-08-05 12:00:00,76.62,76.63,76.58,76.6,194729.0,67.3108,67.3196,67.2757,67.2933,194729.0
2021-08-05 12:30:00,76.6,76.6,76.56,76.57,153346.0,67.2933,67.2933,67.2581,67.2669,153346.0
2021-08-05 13:00:00,76.56,76.6,76.55,76.6,254955.0,67.2581,67.2933,67.2493,67.2933,254955.0
2021-08-05 13:30:00,76.6,76.62,76.58,76.62,165194.0,67.2933,67.3108,67.2757,67.3108,165194.0
2021-08-05 14:00:00,76.61,76.63,76.58,76.6,188234.0,67.302,67.3196,67.2757,67.2933,188234.0
2021-08-05 14:30:00,76.6,76.6,76.55,76.56,605702.0,67.2933,67.2933,67.2493,67.2581,605702.0
2021-08-05 15:00:00,76.55,76.57,76.49,76.53,982465.0,67.2493,67.2669,67.1966,67.2318,982465.0
2021-08-05 15:30:00,76.53,76.6,76.51,76.6,1830400.0,67.2318,67.2933,67.2142,67.2933,1830400.0
2021-08-06 09:30:00,76.44,76.48,76.26,76.27,341572.0,67.1527,67.1878,66.9946,67.0034,341572.0
2021-08-06 10:00:00,76.27,76.3,76.21,76.26,420441.0,67.0034,67.0297,66.9506,66.9946,420441.0
2021-08-06 10:30:00,76.25,76.28,76.19,76.21,421138.0,66.9858,67.0121,66.9331,66.9506,421138.0
2021-08-06 11:00:00,76.22,76.27,76.19,76.22,508783.0,66.9594,67.0034,66.9331,66.9594,508783.0
2021-08-06 11:30:00,76.22,76.25,76.19,76.25,269264.0,66.9594,66.9858,66.9331,66.9858,269264.0
2021-08-06 12:00:00,76.25,76.26,76.21,76.23,174219.0,66.9858,66.9946,66.9506,66.9682,174219.0
2021-08-06 12:30:00,76.23,76.25,76.21,76.23,146820.0,66.9682,66.9858,66.9506,66.9682,146820.0
2021-08-06 13:00:00,76.24,76.26,76.23,76.24,80951.0,66.977,66.9946,66.9682,66.977,80951.0
2021-08-06 13:30:00,76.24,76.27,76.23,76.27,341931.0,66.977,67.0034,66.9682,67.0034,341931.0
2021-08-06 14:00:00,76.27,76.3,76.25,76.26,189143.0,67.0034,67.0297,66.9858,66.9946,189143.0
2021-08-06 14:30:00,76.25,76.27,76.19,76.19,228179.0,66.9858,67.0034,66.9331,66.9331,228179.0
2021-08-06 15:00:00,76.19,76.26,76.17,76.26,231322.0,66.9331,66.9946,66.9155,66.9946,231322.0
2021-08-06 15:30:00,76.27,76.29,76.17,76.29,1011293.0,67.0034,67.0209,66.9155,67.0209,1011293.0
2021-08-09 09:30:00,76.28,76.29,76.14,76.23,333076.0,67.0121,67.0209,66.8892,66.9682,333076.0
2021-08-09 10:00:00,76.24,76.24,76.16,76.24,251726.0,66.977,66.977,66.9067,66.977,251726.0
2021-08-09 10:30:00,76.23,76.27,76.18,76.19,421815.0,66.9682,67.0034,66.9243,66.9331,421815.0
2021-08-09 11:00:00,76.19,76.28,76.17,76.28,188716.0,66.9331,67.0121,66.9155,67.0121,188716.0
2021-08-09 11:30:00,76.28,76.29,76.2,76.24,210458.0,67.0121,67.0209,66.9419,66.977,210458.0
2021-08-09 12:00:00,76.25,76.25,76.19,76.21,189521.0,66.9858,66.9858,66.9331,66.9506,189521.0
2021-08-09 12:30:00,76.21,76.22,76.2,76.22,179583.0,66.9506,66.9594,66.9419,66.9594,179583.0
2021-08-09 13:00:00,76.22,76.24,76.22,76.22,140878.0,66.9594,66.977,66.9594,66.9594,140878.0
2021-08-09 13:30:00,76.22,76.25,76.19,76.25,235640.0,66.9594,66.9858,66.9331,66.9858,235640.0
2021-08-09 14:00:00,76.24,76.29,76.23,76.29,193808.0,66.977,67.0209,66.9682,67.0209,193808.0
2021-08-09 14:30:00,76.3,76.33,76.26,76.26,191981.0,67.0297,67.0561,66.9946,66.9946,191981.0
2021-08-09 15:00:00,76.26,76.27,76.2,76.23,337587.0,66.9946,67.0034,66.9419,66.9682,337587.0
2021-08-09 15:30:00,76.23,76.26,76.18,76.23,323829.0,66.9682,66.9946,66.9243,66.9682,323829.0
2021-08-10 09:30:00,76.25,76.31,76.21,76.3,273660.0,66.9858,67.0385,66.9506,67.0297,273660.0
2021-08-10 10:00:00,76.3,76.35,76.26,76.32,494895.0,67.0297,67.0736,66.9946,67.0473,494895.0
2021-08-10 10:30:00,76.32,76.33,76.22,76.28,422580.0,67.0473,67.0561,66.9594,67.0121,422580.0
2021-08-10 11:00:00,76.28,76.31,76.24,76.28,690673.0,67.0121,67.0385,66.977,67.0121,690673.0
2021-08-10 11:30:00,76.29,76.33,76.25,76.31,570695.0,67.0209,67.0561,66.9858,67.0385,570695.0
2021-08-10 12:00:00,76.31,76.36,76.28,76.34,324903.0,67.0385,67.0824,67.0121,67.0649,324903.0
2021-08-10 12:30:00,76.34,76.34,76.31,76.34,157507.0,67.0649,67.0649,67.0385,67.0649,157507.0
2021-08-10 13:00:00,76.33,76.35,76.32,76.34,175314.0,67.0561,67.0736,67.0473,67.0649,175314.0
2021-08-10 13:30:00,76.34,76.34,76.3,76.33,191882.0,67.0649,67.0649,67.0297,67.0561,191882.0
2021-08-10 14:00:00,76.34,76.35,76.29,76.35,303968.0,67.0649,67.0736,67.0209,67.0736,303968.0
2021-08-10 14:30:00,76.35,76.39,76.34,76.39,163434.0,67.0736,67.1088,67.0649,67.1088,163434.0
2021-08-10 15:00:00,76.39,76.4,76.36,76.4,424231.0,67.1088,67.1176,67.0824,67.1176,424231.0
2021-08-10 15:30:00,76.4,76.41,76.35,76.4,292805.0,67.1176,67.1263,67.0736,67.1176,292805.0
2021-08-11 09:30:00,76.85,76.9,76.78,76.8,227844.0,67.5129,67.5568,67.4514,67.469,227844.0
2021-08-11 10:00:00,76.8,76.8,76.74,76.79,309171.0,67.469,67.469,67.4163,67.4602,309171.0
2021-08-11 10:30:00,76.79,76.83,76.74,76.78,204208.0,67.4602,67.4953,67.4163,67.4514,204208.0
2021-08-11 11:00:00,76.78,76.81,76.72,76.78,534174.0,67.4514,67.4777,67.3987,67.4514,534174.0
2021-08-11 11:30:00,76.77,76.83,76.74,76.77,307222.0,67.4426,67.4953,67.4163,67.4426,307222.0
2021-08-11 12:00:00,76.77,76.85,76.76,76.85,267925.0,67.4426,67.5129,67.4338,67.5129,267925.0
2021-08-11 12:30:00,76.84,76.93,76.83,76.93,156853.0,67.5041,67.5832,67.4953,67.5832,156853.0
2021-08-11 13:00:00,76.93,76.99,76.92,76.97,437581.0,67.5832,67.6359,67.5744,67.6183,437581.0
2021-08-11 13:30:00,76.96,76.97,76.91,76.93,250777.0,67.6095,67.6183,67.5656,67.5832,250777.0
2021-08-11 14:00:00,76.92,76.94,76.88,76.91,193896.0,67.5744,67.592,67.5392,67.5656,193896.0
2021-08-11 14:30:00,76.91,76.93,76.88,76.91,292799.0,67.5656,67.5832,67.5392,67.5656,292799.0
2021-08-11 15:00:00,76.91,76.93,76.9,76.93,476973.0,67.5656,67.5832,67.5568,67.5832,476973.0
2021-08-11 15:30:00,76.93,76.95,76.92,76.94,785593.0,67.5832,67.6007,67.5744,67.592,785593.0
2021-08-12 09:30:00,76.81,76.81,76.63,76.68,317989.0,67.4777,67.4777,67.3196,67.3635,317989.0
2021-08-12 10:00:00,76.69,76.74,76.64,76.73,810495.0,67.3723,67.4163,67.3284,67.4075,810495.0
2021-08-12 10:30:00,76.72,76.79,76.7,76.77,326819.0,67.3987,67.4602,67.3811,67.4426,326819.0
2021-08-12 11:00:00,76.78,76.84,76.72,76.82,377829.0,67.4514,67.5041,67.3987,67.4865,377829.0
2021-08-12 11:30:00,76.82,76.85,76.8,76.83,471629.0,67.4865,67.5129,67.469,67.4953,471629.0
2021-08-12 12:00:00,76.83,76.89,76.82,76.88,629657.0,67.4953,67.548,67.4865,67.5392,629657.0
2021-08-12 12:30:00,76.88,76.89,76.82,76.83,191106.0,67.5392,67.548,67.4865,67.4953,191106.0
2021-08-12 13:00:00,76.82,76.83,76.79,76.81,279519.0,67.4865,67.4953,67.4602,67.4777,279519.0
2021-08-12 13:30:00,76.8,76.86,76.8,76.83,114728.0,67.469,67.5217,67.469,67.4953,114728.0
2021-08-12 14:00:00,76.83,76.84,76.8,76.83,193325.0,67.4953,67.5041,67.469,67.4953,193325.0
2021-08-12 14:30:00,76.84,76.84,76.81,76.83,154905.0,67.5041,67.5041,67.4777,67.4953,154905.0
2021-08-12 15:00:00,76.84,76.85,76.82,76.84,116929.0,67.5041,67.5129,67.4865,67.5041,116929.0
2021-08-12 15:30:00,76.85,76.9,76.83,76.87,1250462.0,67.5129,67.5568,67.4953,67.5305,1250462.0
2021-08-13 09:30:00,77.1,77.14,77.05,77.09,194859.0,67.7325,67.7677,67.6886,67.7237,194859.0
2021-08-13 10:00:00,77.09,77.24,77.07,77.13,214210.0,67.7237,67.8555,67.7062,67.7589,214210.0
2021-08-13 10:30:00,77.14,77.22,77.11,77.21,176688.0,67.7677,67.8379,67.7413,67.8291,176688.0
2021-08-13 11:00:00,77.21,77.31,77.2,77.31,515015.0,67.8291,67.917,67.8204,67.917,515015.0
2021-08-13 11:30:00,77.31,77.32,77.25,77.3,238982.0,67.917,67.9258,67.8643,67.9082,238982.0
2021-08-13 12:00:00,77.3,77.32,77.29,77.3,189433.0,67.9082,67.9258,67.8994,67.9082,189433.0
2021-08-13 12:30:00,77.31,77.31,77.27,77.3,164060.0,67.917,67.917,67.8819,67.9082,164060.0
2021-08-13 13:00:00,77.3,77.3,77.26,77.27,228075.0,67.9082,67.9082,67.8731,67.8819,228075.0
2021-08-13 13:30:00,77.26,77.32,77.26,77.29,253894.0,67.8731,67.9258,67.8731,67.8994,253894.0
2021-08-13 14:00:00,77.3,77.31,77.26,77.27,206116.0,67.9082,67.917,67.8731,67.8819,206116.0
2021-08-13 14:30:00,77.28,77.28,77.21,77.23,124669.0,67.8906,67.8906,67.8291,67.8467,124669.0
2021-08-13 15:00:00,77.24,77.28,77.23,77.25,122803.0,67.8555,67.8906,67.8467,67.8643,122803.0
2021-08-13 15:30:00,77.25,77.36,77.23,77.36,822571.0,67.8643,67.9609,67.8467,67.9609,822571.0
2021-08-16 09:30:00,76.75,76.75,76.47,76.53,584596.0,67.425,67.425,67.1791,67.2318,584596.0
2021-08-16 10:00:00,76.53,76.66,76.49,76.53,754148.0,67.2318,67.346,67.1966,67.2318,754148.0
2021-08-16 10:30:00,76.52,76.66,76.5,76.63,662052.0,67.223,67.346,67.2054,67.3196,662052.0
2021-08-16 11:00:00,76.63,76.73,76.58,76.7,480408.0,67.3196,67.4075,67.2757,67.3811,480408.0
2021-08-16 11:30:00,76.7,76.8,76.7,76.73,475231.0,67.3811,67.469,67.3811,67.4075,475231.0
2021-08-16 12:00:00,76.73,76.77,76.72,76.75,347304.0,67.4075,67.4426,67.3987,67.425,347304.0
2021-08-16 12:30:00,76.75,76.78,76.72,76.75,150008.0,67.425,67.4514,67.3987,67.425,150008.0
2021-08-16 13:00:00,76.75,76.77,76.72,76.75,224628.0,67.425,67.4426,67.3987,67.425,224628.0
2021-08-16 13:30:00,76.76,76.81,76.75,76.81,365899.0,67.4338,67.4777,67.425,67.4777,365899.0
2021-08-16 14:00:00,76.81,76.89,76.8,76.84,376535.0,67.4777,67.548,67.469,67.5041,376535.0
2021-08-16 14:30:00,76.83,76.89,76.82,76.85,193166.0,67.4953,67.548,67.4865,67.5129,193166.0
2021-08-16 15:00:00,76.85,76.91,76.84,76.91,199566.0,67.5129,67.5656,67.5041,67.5656,199566.0
2021-08-16 15:30:00,76.91,76.93,76.88,76.92,551631.0,67.5656,67.5832,67.5392,67.5744,551631.0
2021-08-17 09:30:00,76.19,76.33,76.14,76.22,1008762.0,66.9331,67.0561,66.8892,66.9594,1008762.0
2021-08-17 10:00:00,76.22,76.31,76.19,76.3,868973.0,66.9594,67.0385,66.9331,67.0297,868973.0
2021-08-17 10:30:00,76.29,76.29,76.18,76.21,217539.0,67.0209,67.0209,66.9243,66.9506,217539.0
2021-08-17 11:00:00,76.19,76.25,76.13,76.17,236379.0,66.9331,66.9858,66.8804,66.9155,236379.0
2021-08-17 11:30:00,76.15,76.22,76.06,76.07,207884.0,66.8979,66.9594,66.8189,66.8277,207884.0
2021-08-17 12:00:00,76.07,76.12,76.03,76.07,252574.0,66.8277,66.8716,66.7925,66.8277,252574.0
2021-08-17 12:30:00,76.07,76.07,75.8,75.81,399300.0,66.8277,66.8277,66.5905,66.5992,399300.0
2021-08-17 13:00:00,75.8,75.97,75.8,75.97,245055.0,66.5905,66.7398,66.5905,66.7398,245055.0
2021-08-17 13:30:00,75.96,75.97,75.82,75.97,195307.0,66.731,66.7398,66.608,66.7398,195307.0
2021-08-17 14:00:00,75.97,76.07,75.96,75.98,460400.0,66.7398,66.8277,66.731,66.7486,460400.0
2021-08-17 14:30:00,75.99,76.07,75.94,76.06,324218.0,66.7574,66.8277,66.7135,66.8189,324218.0
2021-08-17 15:00:00,76.06,76.11,76.04,76.08,521915.0,66.8189,66.8628,66.8013,66.8364,521915.0
2021-08-17 15:30:00,76.08,76.19,76.05,76.14,1031295.0,66.8364,66.9331,66.8101,66.8892,1031295.0
2021-08-18 09:30:00,76.21,76.34,76.17,76.34,638275.0,66.9506,67.0649,66.9155,67.0649,638275.0
2021-08-18 10:00:00,76.34,76.34,76.27,76.29,526853.0,67.0649,67.0649,67.0034,67.0209,526853.0
2021-08-18 10:30:00,76.29,76.34,76.23,76.3,579654.0,67.0209,67.0649,66.9682,67.0297,579654.0
2021-08-18 11:00:00,76.31,76.31,76.2,76.25,432038.0,67.0385,67.0385,66.9419,66.9858,432038.0
2021-08-18 11:30:00,76.26,76.31,76.23,76.28,212448.0,66.9946,67.0385,66.9682,67.0121,212448.0
2021-08-18 12:00:00,76.28,76.31,76.2,76.21,174709.0,67.0121,67.0385,66.9419,66.9506,174709.0
2021-08-18 12:30:00,76.22,76.25,76.21,76.25,249558.0,66.9594,66.9858,66.9506,66.9858,249558.0
2021-08-18 13:00:00,76.25,76.27,76.22,76.24,170120.0,66.9858,67.0034,66.9594,66.977,170120.0
2021-08-18 13:30:00,76.23,76.25,76.21,76.22,182478.0,66.9682,66.9858,66.9506,66.9594,182478.0
2021-08-18 14:00:00,76.22,76.48,76.13,76.34,499226.0,66.9594,67.1878,66.8804,67.0649,499226.0
2021-08-18 14:30:00,76.35,76.41,76.22,76.29,201270.0,67.0736,67.1263,66.9594,67.0209,201270.0
2021-08-18 15:00:00,76.28,76.28,76.14,76.15,284141.0,67.0121,67.0121,66.8892,66.8979,284141.0
2021-08-18 15:30:00,76.14,76.14,75.91,75.93,992197.0,66.8892,66.8892,66.6871,66.7047,992197.0
2021-08-19 09:30:00,74.99,75.21,74.94,75.16,1084350.0,65.8789,66.0721,65.8349,66.0282,1084350.0
2021-08-19 10:00:00,75.16,75.3,75.13,75.21,532995.0,66.0282,66.1512,66.0019,66.0721,532995.0
2021-08-19 10:30:00,75.21,75.22,74.92,75.12,421356.0,66.0721,66.0809,65.8174,65.9931,421356.0
2021-08-19 11:00:00,75.14,75.16,75.03,75.07,322253.0,66.0106,66.0282,65.914,65.9492,322253.0
2021-08-19 11:30:00,75.07,75.38,75.07,75.35,438863.0,65.9492,66.2215,65.9492,66.1951,438863.0
2021-08-19 12:00:00,75.34,75.37,75.23,75.27,212418.0,66.1864,66.2127,66.0897,66.1249,212418.0
2021-08-19 12:30:00,75.27,75.38,75.25,75.37,272666.0,66.1249,66.2215,66.1073,66.2127,272666.0
2021-08-19 13:00:00,75.38,75.38,75.2,75.2,218332.0,66.2215,66.2215,66.0634,66.0634,218332.0
2021-08-19 13:30:00,75.21,75.29,75.15,75.16,194202.0,66.0721,66.1424,66.0194,66.0282,194202.0
2021-08-19 14:00:00,75.15,75.19,75.02,75.03,278798.0,66.0194,66.0546,65.9052,65.914,278798.0
2021-08-19 14:30:00,75.02,75.19,74.94,75.17,338902.0,65.9052,66.0546,65.8349,66.037,338902.0
2021-08-19 15:00:00,75.16,75.33,75.16,75.32,350821.0,66.0282,66.1776,66.0282,66.1688,350821.0
2021-08-19 15:30:00,75.31,75.33,75.15,75.18,698271.0,66.16,66.1776,66.0194,66.0458,698271.0
2021-08-20 09:30:00,74.96,75.14,74.87,75.11,558063.0,65.8525,66.0106,65.7735,65.9843,558063.0
2021-08-20 10:00:00,75.11,75.19,75.09,75.12,776463.0,65.9843,66.0546,65.9667,65.9931,776463.0
2021-08-20 10:30:00,75.12,75.19,75.08,75.1,511480.0,65.9931,66.0546,65.9579,65.9755,511480.0
2021-08-20 11:00:00,75.1,75.19,75.07,75.12,673463.0,65.9755,66.0546,65.9492,65.9931,673463.0
2021-08-20 11:30:00,75.12,75.22,75.12,75.22,283386.0,65.9931,66.0809,65.9931,66.0809,283386.0
2021-08-20 12:00:00,75.22,75.36,75.2,75.36,237401.0,66.0809,66.2039,66.0634,66.2039,237401.0
2021-08-20 12:30:00,75.36,75.4,75.33,75.37,141167.0,66.2039,66.2391,66.1776,66.2127,141167.0
2021-08-20 13:00:00,75.37,75.39,75.33,75.34,173192.0,66.2127,66.2303,66.1776,66.1864,173192.0
2021-08-20 13:30:00,75.34,75.36,75.27,75.28,228597.0,66.1864,66.2039,66.1249,66.1336,228597.0
2021-08-20 14:00:00,75.28,75.33,75.22,75.26,524281.0,66.1336,66.1776,66.0809,66.1161,524281.0
2021-08-20 14:30:00,75.26,75.3,75.24,75.3,209355.0,66.1161,66.1512,66.0985,66.1512,209355.0
2021-08-20 15:00:00,75.3,75.39,75.29,75.38,328721.0,66.1512,66.2303,66.1424,66.2215,328721.0
2021-08-20 15:30:00,75.38,75.49,75.35,75.46,496514.0,66.2215,66.3181,66.1951,66.2918,496514.0
2021-08-23 09:30:00,75.89,75.95,75.86,75.91,362882.0,66.6695,66.7222,66.6432,66.6871,362882.0
2021-08-23 10:00:00,75.92,76.08,75.89,76.03,318917.0,66.6959,66.8364,66.6695,66.7925,318917.0
2021-08-23 10:30:00,76.03,76.15,76.03,76.13,272634.0,66.7925,66.8979,66.7925,66.8804,272634.0
2021-08-23 11:00:00,76.13,76.15,76.11,76.12,439628.0,66.8804,66.8979,66.8628,66.8716,439628.0
2021-08-23 11:30:00,76.12,76.14,76.08,76.11,322717.0,66.8716,66.8892,66.8364,66.8628,322717.0
2021-08-23 12:00:00,76.12,76.19,76.12,76.15,159856.0,66.8716,66.9331,66.8716,66.8979,159856.0
2021-08-23 12:30:00,76.16,76.2,76.14,76.2,169785.0,66.9067,66.9419,66.8892,66.9419,169785.0
2021-08-23 13:00:00,76.2,76.23,76.16,76.17,249306.0,66.9419,66.9682,66.9067,66.9155,249306.0
2021-08-23 13:30:00,76.18,76.19,76.14,76.17,164667.0,66.9243,66.9331,66.8892,66.9155,164667.0
2021-08-23 14:00:00,76.18,76.23,76.17,76.21,427231.0,66.9243,66.9682,66.9155,66.9506,427231.0
2021-08-23 14:30:00,76.21,76.26,76.21,76.26,94122.0,66.9506,66.9946,66.9506,66.9946,94122.0
2021-08-23 15:00:00,76.26,76.26,76.21,76.23,187889.0,66.9946,66.9946,66.9506,66.9682,187889.0
2021-08-23 15:30:00,76.23,76.26,76.12,76.16,2197101.0,66.9682,66.9946,66.8716,66.9067,2197101.0
2021-08-24 09:30:00,76.21,76.36,76.11,76.31,1696347.0,66.9506,67.0824,66.8628,67.0385,1696347.0
2021-08-24 10:00:00,76.31,76.41,76.28,76.41,530724.0,67.0385,67.1263,67.0121,67.1263,530724.0
2021-08-24 10:30:00,76.41,76.47,76.37,76.42,411475.0,67.1263,67.1791,67.0912,67.1351,411475.0
2021-08-24 11:00:00,76.42,76.45,76.36,76.36,466056.0,67.1351,67.1615,67.0824,67.0824,466056.0
2021-08-24 11:30:00,76.36,76.37,76.31,76.34,407390.0,67.0824,67.0912,67.0385,67.0649,407390.0
2021-08-24 12:00:00,76.34,76.35,76.31,76.33,438368.0,67.0649,67.0736,67.0385,67.0561,438368.0
2021-08-24 12:30:00,76.33,76.39,76.33,76.39,265908.0,67.0561,67.1088,67.0561,67.1088,265908.0
2021-08-24 13:00:00,76.39,76.41,76.38,76.41,265036.0,67.1088,67.1263,67.1,67.1263,265036.0
2021-08-24 13:30:00,76.41,76.45,76.4,76.44,453700.0,67.1263,67.1615,67.1176,67.1527,453700.0
2021-08-24 14:00:00,76.44,76.47,76.43,76.47,621513.0,67.1527,67.1791,67.1439,67.1791,621513.0
2021-08-24 14:30:00,76.47,76.5,76.46,76.5,410205.0,67.1791,67.2054,67.1703,67.2054,410205.0
2021-08-24 15:00:00,76.5,76.51,76.47,76.5,424062.0,67.2054,67.2142,67.1791,67.2054,424062.0
2021-08-24 15:30:00,76.5,76.5,76.39,76.4,904837.0,67.2054,67.2054,67.1088,67.1176,904837.0
2021-08-25 09:30:00,76.35,76.4,76.22,76.34,1221719.0,67.0736,67.1176,66.9594,67.0649,1221719.0
2021-08-25 10:00:00,76.34,76.37,76.3,76.31,459572.0,67.0649,67.0912,67.0297,67.0385,459572.0
2021-08-25 10:30:00,76.31,76.38,76.28,76.33,577181.0,67.0385,67.1,67.0121,67.0561,577181.0
2021-08-25 11:00:00,76.34,76.38,76.32,76.37,771559.0,67.0649,67.1,67.0473,67.0912,771559.0
2021-08-25 11:30:00,76.36,76.49,76.35,76.47,339292.0,67.0824,67.1966,67.0736,67.1791,339292.0
2021-08-25 12:00:00,76.47,76.5,76.45,76.48,263932.0,67.1791,67.2054,67.1615,67.1878,263932.0
2021-08-25 12:30:00,76.49,76.5,76.44,76.44,187122.0,67.1966,67.2054,67.1527,67.1527,187122.0
2021-08-25 13:00:00,76.45,76.45,76.4,76.41,260958.0,67.1615,67.1615,67.1176,67.1263,260958.0
2021-08-25 13:30:00,76.41,76.46,76.4,76.44,1141949.0,67.1263,67.1703,67.1176,67.1527,1141949.0
2021-08-25 14:00:00,76.44,76.53,76.43,76.53,468329.0,67.1527,67.2318,67.1439,67.2318,468329.0
2021-08-25 14:30:00,76.53,76.53,76.49,76.52,216173.0,67.2318,67.2318,67.1966,67.223,216173.0
2021-08-25 15:00:00,76.52,76.52,76.45,76.48,232250.0,67.223,67.223,67.1615,67.1878,232250.0
2021-08-25 15:30:00,76.48,76.5,76.44,76.47,596263.0,67.1878,67.2054,67.1527,67.1791,596263.0
2021-08-26 09:30:00,76.22,76.31,76.19,76.22,388277.0,66.9594,67.0385,66.9331,66.9594,388277.0
2021-08-26 10:00:00,76.21,76.32,76.06,76.19,820663.0,66.9506,67.0473,66.8189,66.9331,820663.0
2021-08-26 10:30:00,76.2,76.23,76.05,76.09,460485.0,66.9419,66.9682,66.8101,66.8452,460485.0
2021-08-26 11:00:00,76.09,76.26,76.03,76.23,376071.0,66.8452,66.9946,66.7925,66.9682,376071.0
2021-08-26 11:30:00,76.24,76.26,76.16,76.23,357447.0,66.977,66.9946,66.9067,66.9682,357447.0
2021-08-26 12:00:00,76.24,76.3,76.23,76.28,389274.0,66.977,67.0297,66.9682,67.0121,389274.0
2021-08-26 12:30:00,76.29,76.31,76.24,76.25,273904.0,67.0209,67.0385,66.977,66.9858,273904.0
2021-08-26 13:00:00,76.25,76.27,76.17,76.2,180945.0,66.9858,67.0034,66.9155,66.9419,180945.0
2021-08-26 13:30:00,76.2,76.23,76.19,76.21,232852.0,66.9419,66.9682,66.9331,66.9506,232852.0
2021-08-26 14:00:00,76.2,76.21,76.1,76.15,319519.0,66.9419,66.9506,66.854,66.8979,319519.0
2021-08-26 14:30:00,76.14,76.16,76.06,76.08,386426.0,66.8892,66.9067,66.8189,66.8364,386426.0
2021-08-26 15:00:00,76.08,76.1,75.96,76.02,647933.0,66.8364,66.854,66.731,66.7837,647933.0
2021-08-26 15:30:00,76.03,76.09,75.99,76.06,1196312.0,66.7925,66.8452,66.7574,66.8189,1196312.0
2021-08-27 09:30:00,76.11,76.39,76.07,76.32,1190166.0,66.8628,67.1088,66.8277,67.0473,1190166.0
2021-08-27 10:00:00,76.31,76.69,76.16,76.6,840796.0,67.0385,67.3723,66.9067,67.2933,840796.0
2021-08-27 10:30:00,76.61,76.71,76.58,76.64,243323.0,67.302,67.3899,67.2757,67.3284,243323.0
2021-08-27 11:00:00,76.65,76.72,76.65,76.65,312598.0,67.3372,67.3987,67.3372,67.3372,312598.0
2021-08-27 11:30:00,76.65,76.82,76.65,76.81,303396.0,67.3372,67.4865,67.3372,67.4777,303396.0
2021-08-27 12:00:00,76.81,76.83,76.73,76.76,405754.0,67.4777,67.4953,67.4075,67.4338,405754.0
2021-08-27 12:30:00,76.76,76.81,76.75,76.81,279125.0,67.4338,67.4777,67.425,67.4777,279125.0
2021-08-27 13:00:00,76.8,76.82,76.78,76.82,287789.0,67.469,67.4865,67.4514,67.4865,287789.0
2021-08-27 13:30:00,76.82,76.83,76.79,76.79,321591.0,67.4865,67.4953,67.4602,67.4602,321591.0
2021-08-27 14:00:00,76.79,76.8,76.74,76.78,463770.0,67.4602,67.469,67.4163,67.4514,463770.0
2021-08-27 14:30:00,76.79,76.81,76.78,76.8,306093.0,67.4602,67.4777,67.4514,67.469,306093.0
2021-08-27 15:00:00,76.79,76.87,76.79,76.85,336753.0,67.4602,67.5305,67.4602,67.5129,336753.0
2021-08-27 15:30:00,76.84,76.85,76.76,76.8,467011.0,67.5041,67.5129,67.4338,67.469,467011.0
2021-08-30 09:30:00,76.78,76.8,76.71,76.75,1549063.0,67.4514,67.469,67.3899,67.425,1549063.0
2021-08-30 10:00:00,76.75,76.79,76.7,76.77,503768.0,67.425,67.4602,67.3811,67.4426,503768.0
2021-08-30 10:30:00,76.76,76.86,76.76,76.86,281974.0,67.4338,67.5217,67.4338,67.5217,281974.0
2021-08-30 11:00:00,76.85,76.9,76.84,76.86,460826.0,67.5129,67.5568,67.5041,67.5217,460826.0
2021-08-30 11:30:00,76.86,76.9,76.85,76.9,378575.0,67.5217,67.5568,67.5129,67.5568,378575.0
2021-08-30 12:00:00,76.89,76.89,76.84,76.85,223431.0,67.548,67.548,67.5041,67.5129,223431.0
2021-08-30 12:30:00,76.86,76.87,76.85,76.87,121032.0,67.5217,67.5305,67.5129,67.5305,121032.0
2021-08-30 13:00:00,76.87,76.88,76.84,76.87,522461.0,67.5305,67.5392,67.5041,67.5305,522461.0
2021-08-30 13:30:00,76.87,76.89,76.87,76.89,220139.0,67.5305,67.548,67.5305,67.548,220139.0
2021-08-30 14:00:00,76.89,76.92,76.88,76.9,317240.0,67.548,67.5744,67.5392,67.5568,317240.0
2021-08-30 14:30:00,76.9,76.91,76.86,76.91,186795.0,67.5568,67.5656,67.5217,67.5656,186795.0
2021-08-30 15:00:00,76.91,76.92,76.85,76.87,364399.0,67.5656,67.5744,67.5129,67.5305,364399.0
2021-08-30 15:30:00,76.86,76.88,76.8,76.82,762660.0,67.5217,67.5392,67.469,67.4865,762660.0
2021-08-31 09:30:00,76.96,76.99,76.76,76.78,817265.0,67.6095,67.6359,67.4338,67.4514,817265.0
2021-08-31 10:00:00,76.79,76.9,76.78,76.82,606325.0,67.4602,67.5568,67.4514,67.4865,606325.0
2021-08-31 10:30:00,76.81,76.85,76.67,76.69,490192.0,67.4777,67.5129,67.3548,67.3723,490192.0
2021-08-31 11:00:00,76.7,76.78,76.65,76.69,812210.0,67.3811,67.4514,67.3372,67.3723,812210.0
2021-08-31 11:30:00,76.68,76.88,76.68,76.84,685794.0,67.3635,67.5392,67.3635,67.5041,685794.0
2021-08-31 12:00:00,76.85,76.88,76.81,76.88,133082.0,67.5129,67.5392,67.4777,67.5392,133082.0
2021-08-31 12:30:00,76.88,76.88,76.86,76.87,134081.0,67.5392,67.5392,67.5217,67.5305,134081.0
2021-08-31 13:00:00,76.87,76.87,76.78,76.81,426874.0,67.5305,67.5305,67.4514,67.4777,426874.0
2021-08-31 13:30:00,76.81,76.84,76.79,76.83,273959.0,67.4777,67.5041,67.4602,67.4953,273959.0
2021-08-31 14:00:00,76.83,76.85,76.79,76.83,296652.0,67.4953,67.5129,67.4602,67.4953,296652.0
2021-08-31 14:30:00,76.84,76.87,76.78,76.85,194423.0,67.5041,67.5305,67.4514,67.5129,194423.0
2021-08-31 15:00:00,76.85,76.86,76.71,76.71,318372.0,67.5129,67.5217,67.3899,67.3899,318372.0
2021-08-31 15:30:00,76.72,76.82,76.7,76.74,968295.0,67.3987,67.4865,67.3811,67.4163,968295.0
2021-09-01 09:30:00,77.4,77.48,77.32,77.43,453886.0,67.9961,68.0663,67.9258,68.0224,453886.0
2021-09-01 10:00:00,77.43,77.51,77.38,77.48,531180.0,68.0224,68.0927,67.9785,68.0663,531180.0
2021-09-01 10:30:00,77.49,77.54,77.47,77.53,238627.0,68.0751,68.1191,68.0576,68.1103,238627.0
2021-09-01 11:00:00,77.53,77.56,77.46,77.49,336364.0,68.1103,68.1366,68.0488,68.0751,336364.0
2021-09-01 11:30:00,77.49,77.53,77.47,77.52,222429.0,68.0751,68.1103,68.0576,68.1015,222429.0
2021-09-01 12:00:00,77.52,77.63,77.51,77.63,288974.0,68.1015,68.1981,68.0927,68.1981,288974.0
2021-09-01 12:30:00,77.64,77.68,77.62,77.64,223997.0,68.2069,68.242,68.1893,68.2069,223997.0
2021-09-01 13:00:00,77.64,77.64,77.57,77.63,869663.0,68.2069,68.2069,68.1454,68.1981,869663.0
2021-09-01 13:30:00,77.64,77.66,77.6,77.63,244274.0,68.2069,68.2245,68.1718,68.1981,244274.0
2021-09-01 14:00:00,77.63,77.64,77.59,77.59,350525.0,68.1981,68.2069,68.163,68.163,350525.0
2021-09-01 14:30:00,77.59,77.6,77.5,77.55,350488.0,68.163,68.1718,68.0839,68.1278,350488.0
2021-09-01 15:00:00,77.54,77.54,77.45,77.48,527315.0,68.1191,68.1191,68.04,68.0663,527315.0
2021-09-01 15:30:00,77.47,77.5,77.43,77.44,482893.0,68.0576,68.0839,68.0224,68.0312,482893.0
2021-09-02 09:30:00,77.82,77.86,77.75,77.82,378110.0,68.365,68.4002,68.3035,68.365,378110.0
2021-09-02 10:00:00,77.82,77.85,77.73,77.84,648259.0,68.365,68.3914,68.286,68.3826,648259.0
2021-09-02 10:30:00,77.86,77.96,77.85,77.95,354927.0,68.4002,68.488,68.3914,68.4792,354927.0
2021-09-02 11:00:00,77.95,77.99,77.91,77.99,369841.0,68.4792,68.5144,68.4441,68.5144,369841.0
2021-09-02 11:30:00,77.98,78.0,77.91,77.91,530836.0,68.5056,68.5232,68.4441,68.4441,530836.0
2021-09-02 12:00:00,77.91,77.92,77.86,77.87,199770.0,68.4441,68.4529,68.4002,68.409,199770.0
2021-09-02 12:30:00,77.87,77.9,77.83,77.87,164658.0,68.409,68.4353,68.3738,68.409,164658.0
2021-09-02 13:00:00,77.87,77.89,77.81,77.83,339703.0,68.409,68.4265,68.3563,68.3738,339703.0
2021-09-02 13:30:00,77.82,77.84,77.76,77.79,507983.0,68.365,68.3826,68.3123,68.3387,507983.0
2021-09-02 14:00:00,77.8,77.8,77.75,77.76,505910.0,68.3475,68.3475,68.3035,68.3123,505910.0
2021-09-02 14:30:00,77.75,77.83,77.73,77.82,628488.0,68.3035,68.3738,68.286,68.365,628488.0
2021-09-02 15:00:00,77.83,77.84,77.78,77.79,912352.0,68.3738,68.3826,68.3299,68.3387,912352.0
2021-09-02 15:30:00,77.79,77.85,77.76,77.84,1549359.0,68.3387,68.3914,68.3123,68.3826,1549359.0
2021-09-03 09:30:00,77.94,78.05,77.83,77.95,376882.0,68.4705,68.5671,68.3738,68.4792,376882.0
2021-09-03 10:00:00,77.96,78.15,77.88,78.13,310322.0,68.488,68.6549,68.4177,68.6374,310322.0
2021-09-03 10:30:00,78.13,78.19,78.03,78.13,317726.0,68.6374,68.6901,68.5495,68.6374,317726.0
2021-09-03 11:00:00,78.14,78.24,78.08,78.14,358141.0,68.6462,68.734,68.5934,68.6462,358141.0
2021-09-03 11:30:00,78.15,78.17,78.07,78.08,250774.0,68.6549,68.6725,68.5847,68.5934,250774.0
2021-09-03 12:00:00,78.08,78.15,78.06,78.15,272431.0,68.5934,68.6549,68.5759,68.6549,272431.0
2021-09-03 12:30:00,78.16,78.18,78.11,78.17,185173.0,68.6637,68.6813,68.6198,68.6725,185173.0
2021-09-03 13:00:00,78.17,78.25,78.17,78.24,271673.0,68.6725,68.7428,68.6725,68.734,271673.0
2021-09-03 13:30:00,78.24,78.27,78.2,78.26,336499.0,68.734,68.7604,68.6989,68.7516,336499.0
2021-09-03 14:00:00,78.26,78.3,78.24,78.28,120008.0,68.7516,68.7867,68.734,68.7691,120008.0
2021-09-03 14:30:00,78.27,78.28,78.24,78.26,150372.0,68.7604,68.7691,68.734,68.7516,150372.0
2021-09-03 15:00:00,78.26,78.29,78.22,78.23,353225.0,68.7516,68.7779,68.7164,68.7252,353225.0
2021-09-03 15:30:00,78.23,78.28,78.19,78.2,1828805.0,68.7252,68.7691,68.6901,68.6989,1828805.0
2021-09-07 09:30:00,78.25,78.33,78.21,78.31,339657.0,68.7428,68.8131,68.7077,68.7955,339657.0
2021-09-07 10:00:00,78.3,78.32,78.16,78.18,500587.0,68.7867,68.8043,68.6637,68.6813,500587.0
2021-09-07 10:30:00,78.17,78.28,78.15,78.28,447883.0,68.6725,68.7691,68.6549,68.7691,447883.0
2021-09-07 11:00:00,78.27,78.27,78.15,78.22,474030.0,68.7604,68.7604,68.6549,68.7164,474030.0
2021-09-07 11:30:00,78.21,78.28,78.2,78.25,247868.0,68.7077,68.7691,68.6989,68.7428,247868.0
2021-09-07 12:00:00,78.25,78.33,78.24,78.29,244867.0,68.7428,68.8131,68.734,68.7779,244867.0
2021-09-07 12:30:00,78.29,78.34,78.27,78.31,179144.0,68.7779,68.8219,68.7604,68.7955,179144.0
2021-09-07 13:00:00,78.31,78.34,78.26,78.26,234225.0,68.7955,68.8219,68.7516,68.7516,234225.0
2021-09-07 13:30:00,78.27,78.32,78.26,78.3,477188.0,68.7604,68.8043,68.7516,68.7867,477188.0
2021-09-07 14:00:00,78.29,78.3,78.21,78.23,261762.0,68.7779,68.7867,68.7077,68.7252,261762.0
2021-09-07 14:30:00,78.23,78.28,78.21,78.26,194175.0,68.7252,68.7691,68.7077,68.7516,194175.0
2021-09-07 15:00:00,78.26,78.28,78.19,78.21,383595.0,68.7516,68.7691,68.6901,68.7077,383595.0
2021-09-07 15:30:00,78.21,78.23,78.16,78.17,667459.0,68.7077,68.7252,68.6637,68.6725,667459.0
2021-09-08 09:30:00,77.86,77.95,77.8,77.89,354633.0,68.4002,68.4792,68.3475,68.4265,354633.0
2021-09-08 10:00:00,77.9,77.98,77.71,77.71,452287.0,68.4353,68.5056,68.2684,68.2684,452287.0
2021-09-08 10:30:00,77.71,77.72,77.42,77.54,663660.0,68.2684,68.2772,68.0136,68.1191,663660.0
2021-09-08 11:00:00,77.53,77.65,77.52,77.61,608750.0,68.1103,68.2157,68.1015,68.1806,608750.0
2021-09-08 11:30:00,77.61,77.64,77.48,77.53,425642.0,68.1806,68.2069,68.0663,68.1103,425642.0
2021-09-08 12:00:00,77.53,77.77,77.5,77.73,258756.0,68.1103,68.3211,68.0839,68.286,258756.0
2021-09-08 12:30:00,77.74,77.74,77.59,77.61,183239.0,68.2948,68.2948,68.163,68.1806,183239.0
2021-09-08 13:00:00,77.61,77.66,77.56,77.66,184940.0,68.1806,68.2245,68.1366,68.2245,184940.0
2021-09-08 13:30:00,77.66,77.67,77.6,77.6,272314.0,68.2245,68.2333,68.1718,68.1718,272314.0
2021-09-08 14:00:00,77.61,77.72,77.61,77.66,523393.0,68.1806,68.2772,68.1806,68.2245,523393.0
2021-09-08 14:30:00,77.65,77.68,77.62,77.65,152499.0,68.2157,68.242,68.1893,68.2157,152499.0
2021-09-08 15:00:00,77.65,77.7,77.62,77.63,334981.0,68.2157,68.2596,68.1893,68.1981,334981.0
2021-09-08 15:30:00,77.62,77.65,77.54,77.55,781683.0,68.1893,68.2157,68.1191,68.1278,781683.0
2021-09-09 09:30:00,77.57,77.71,77.5,77.67,396277.0,68.1454,68.2684,68.0839,68.2333,396277.0
2021-09-09 10:00:00,77.68,77.85,77.67,77.79,473112.0,68.242,68.3914,68.2333,68.3387,473112.0
2021-09-09 10:30:00,77.79,77.85,77.77,77.81,441407.0,68.3387,68.3914,68.3211,68.3563,441407.0
2021-09-09 11:00:00,77.82,77.83,77.62,77.63,522772.0,68.365,68.3738,68.1893,68.1981,522772.0
2021-09-09 11:30:00,77.64,77.76,77.63,77.76,437270.0,68.2069,68.3123,68.1981,68.3123,437270.0
2021-09-09 12:00:00,77.76,77.77,77.66,77.71,310700.0,68.3123,68.3211,68.2245,68.2684,310700.0
2021-09-09 12:30:00,77.7,77.79,77.67,77.7,283140.0,68.2596,68.3387,68.2333,68.2596,283140.0
2021-09-09 13:00:00,77.69,77.75,77.51,77.55,377585.0,68.2508,68.3035,68.0927,68.1278,377585.0
2021-09-09 13:30:00,77.55,77.55,77.43,77.48,456588.0,68.1278,68.1278,68.0224,68.0663,456588.0
2021-09-09 14:00:00,77.48,77.52,77.4,77.49,379682.0,68.0663,68.1015,67.9961,68.0751,379682.0
2021-09-09 14:30:00,77.49,77.54,77.42,77.53,420437.0,68.0751,68.1191,68.0136,68.1103,420437.0
2021-09-09 15:00:00,77.53,77.55,77.47,77.51,329403.0,68.1103,68.1278,68.0576,68.0927,329403.0
2021-09-09 15:30:00,77.5,77.63,77.47,77.5,1155239.0,68.0839,68.1981,68.0576,68.0839,1155239.0
2021-09-10 09:30:00,78.06,78.1,77.89,77.94,468791.0,68.5759,68.611,68.4265,68.4705,468791.0
2021-09-10 10:00:00,77.93,77.96,77.83,77.92,517985.0,68.4617,68.488,68.3738,68.4529,517985.0
2021-09-10 10:30:00,77.92,77.93,77.63,77.72,1123847.0,68.4529,68.4617,68.1981,68.2772,1123847.0
2021-09-10 11:00:00,77.71,77.73,77.63,77.67,600404.0,68.2684,68.286,68.1981,68.2333,600404.0
2021-09-10 11:30:00,77.65,77.72,77.63,77.7,356049.0,68.2157,68.2772,68.1981,68.2596,356049.0
2021-09-10 12:00:00,77.7,77.8,77.68,77.79,273928.0,68.2596,68.3475,68.242,68.3387,273928.0
2021-09-10 12:30:00,77.79,77.82,77.76,77.8,178706.0,68.3387,68.365,68.3123,68.3475,178706.0
2021-09-10 13:00:00,77.79,77.82,77.71,77.72,222688.0,68.3387,68.365,68.2684,68.2772,222688.0
2021-09-10 13:30:00,77.71,77.75,77.67,77.7,190780.0,68.2684,68.3035,68.2333,68.2596,190780.0
2021-09-10 14:00:00,77.7,77.72,77.64,77.64,241532.0,68.2596,68.2772,68.2069,68.2069,241532.0
2021-09-10 14:30:00,77.64,77.67,77.6,77.63,1361300.0,68.2069,68.2333,68.1718,68.1981,1361300.0
2021-09-10 15:00:00,77.62,77.63,77.49,77.5,426219.0,68.1893,68.1981,68.0751,68.0839,426219.0
2021-09-10 15:30:00,77.5,77.51,77.29,77.33,1847399.0,68.0839,68.0927,67.8994,67.9346,1847399.0
2021-09-13 09:30:00,78.04,78.06,77.87,77.92,845749.0,68.5583,68.5759,68.409,68.4529,845749.0
2021-09-13 10:00:00,77.93,77.94,77.77,77.81,738608.0,68.4617,68.4705,68.3211,68.3563,738608.0
2021-09-13 10:30:00,77.81,77.95,77.76,77.92,394784.0,68.3563,68.4792,68.3123,68.4529,394784.0
2021-09-13 11:00:00,77.93,77.95,77.75,77.84,381173.0,68.4617,68.4792,68.3035,68.3826,381173.0
2021-09-13 11:30:00,77.86,77.93,77.82,77.84,474112.0,68.4002,68.4617,68.365,68.3826,474112.0
2021-09-13 12:00:00,77.84,77.95,77.82,77.91,913744.0,68.3826,68.4792,68.365,68.4441,913744.0
2021-09-13 12:30:00,77.91,77.93,77.83,77.92,307904.0,68.4441,68.4617,68.3738,68.4529,307904.0
2021-09-13 13:00:00,77.92,77.94,77.8,77.81,201491.0,68.4529,68.4705,68.3475,68.3563,201491.0
2021-09-13 13:30:00,77.81,77.83,77.75,77.78,302125.0,68.3563,68.3738,68.3035,68.3299,302125.0
2021-09-13 14:00:00,77.79,77.82,77.71,77.73,215718.0,68.3387,68.365,68.2684,68.286,215718.0
2021-09-13 14:30:00,77.73,77.79,77.68,77.77,300907.0,68.286,68.3387,68.242,68.3211,300907.0
2021-09-13 15:00:00,77.77,77.84,77.66,77.84,313864.0,68.3211,68.3826,68.2245,68.3826,313864.0
2021-09-13 15:30:00,77.84,77.93,77.8,77.92,1333981.0,68.3826,68.4617,68.3475,68.4529,1333981.0
2021-09-14 09:30:00,78.15,78.16,77.88,77.89,504156.0,68.6549,68.6637,68.4177,68.4265,504156.0
2021-09-14 10:00:00,77.9,77.9,77.75,77.82,550956.0,68.4353,68.4353,68.3035,68.365,550956.0
2021-09-14 10:30:00,77.83,77.83,77.67,77.7,369846.0,68.3738,68.3738,68.2333,68.2596,369846.0
2021-09-14 11:00:00,77.72,77.86,77.69,77.84,851785.0,68.2772,68.4002,68.2508,68.3826,851785.0
2021-09-14 11:30:00,77.84,77.93,77.83,77.92,347047.0,68.3826,68.4617,68.3738,68.4529,347047.0
2021-09-14 12:00:00,77.93,77.97,77.91,77.93,155795.0,68.4617,68.4968,68.4441,68.4617,155795.0
2021-09-14 12:30:00,77.93,77.95,77.8,77.81,231447.0,68.4617,68.4792,68.3475,68.3563,231447.0
2021-09-14 13:00:00,77.81,77.85,77.71,77.82,213592.0,68.3563,68.3914,68.2684,68.365,213592.0
2021-09-14 13:30:00,77.81,77.87,77.75,77.85,225921.0,68.3563,68.409,68.3035,68.3914,225921.0
2021-09-14 14:00:00,77.84,77.85,77.66,77.68,351809.0,68.3826,68.3914,68.2245,68.242,351809.0
2021-09-14 14:30:00,77.66,77.67,77.55,77.62,370168.0,68.2245,68.2333,68.1278,68.1893,370168.0
2021-09-14 15:00:00,77.62,77.66,77.55,77.56,397571.0,68.1893,68.2245,68.1278,68.1366,397571.0
2021-09-14 15:30:00,77.56,77.65,77.52,77.59,849130.0,68.1366,68.2157,68.1015,68.163,849130.0
2021-09-15 09:30:00,77.53,77.65,77.45,77.58,562675.0,68.1103,68.2157,68.04,68.1542,562675.0
2021-09-15 10:00:00,77.6,77.62,77.37,77.45,975422.0,68.1718,68.1893,67.9697,68.04,975422.0
2021-09-15 10:30:00,77.44,77.53,77.35,77.44,615216.0,68.0312,68.1103,67.9521,68.0312,615216.0
2021-09-15 11:00:00,77.44,77.47,77.37,77.42,616050.0,68.0312,68.0576,67.9697,68.0136,616050.0
2021-09-15 11:30:00,77.42,77.43,77.33,77.4,888159.0,68.0136,68.0224,67.9346,67.9961,888159.0
2021-09-15 12:00:00,77.4,77.48,77.36,77.47,595426.0,67.9961,68.0663,67.9609,68.0576,595426.0
2021-09-15 12:30:00,77.47,77.59,77.45,77.56,579428.0,68.0576,68.163,68.04,68.1366,579428.0
2021-09-15 13:00:00,77.56,77.63,77.56,77.62,608848.0,68.1366,68.1981,68.1366,68.1893,608848.0
2021-09-15 13:30:00,77.62,77.69,77.61,77.62,653527.0,68.1893,68.2508,68.1806,68.1893,653527.0
2021-09-15 14:00:00,77.63,77.67,77.61,77.65,491449.0,68.1981,68.2333,68.1806,68.2157,491449.0
2021-09-15 14:30:00,77.64,77.69,77.63,77.65,406882.0,68.2069,68.2508,68.1981,68.2157,406882.0
2021-09-15 15:00:00,77.66,77.73,77.64,77.69,405214.0,68.2245,68.286,68.2069,68.2508,405214.0
2021-09-15 15:30:00,77.69,77.79,77.67,77.79,1217692.0,68.2508,68.3387,68.2333,68.3387,1217692.0
2021-09-16 09:30:00,77.46,77.54,77.29,77.34,693379.0,68.0488,68.1191,67.8994,67.9434,693379.0
2021-09-16 10:00:00,77.33,77.36,77.25,77.36,679623.0,67.9346,67.9609,67.8643,67.9609,679623.0
2021-09-16 10:30:00,77.35,77.44,77.26,77.33,795697.0,67.9521,68.0312,67.8731,67.9346,795697.0
2021-09-16 11:00:00,77.32,77.4,77.25,77.32,378960.0,67.9258,67.9961,67.8643,67.9258,378960.0
2021-09-16 11:30:00,77.31,77.38,77.27,77.38,464555.0,67.917,67.9785,67.8819,67.9785,464555.0
2021-09-16 12:00:00,77.38,77.49,77.36,77.43,338953.0,67.9785,68.0751,67.9609,68.0224,338953.0
2021-09-16 12:30:00,77.43,77.5,77.42,77.46,352790.0,68.0224,68.0839,68.0136,68.0488,352790.0
2021-09-16 13:00:00,77.45,77.49,77.4,77.46,311205.0,68.04,68.0751,67.9961,68.0488,311205.0
2021-09-16 13:30:00,77.46,77.54,77.4,77.54,269936.0,68.0488,68.1191,67.9961,68.1191,269936.0
2021-09-16 14:00:00,77.54,77.6,77.51,77.58,291807.0,68.1191,68.1718,68.0927,68.1542,291807.0
2021-09-16 14:30:00,77.58,77.63,77.56,77.62,365195.0,68.1542,68.1981,68.1366,68.1893,365195.0
2021-09-16 15:00:00,77.63,77.7,77.56,77.57,573975.0,68.1981,68.2596,68.1366,68.1454,573975.0
2021-09-16 15:30:00,77.57,77.69,77.56,77.66,1403113.0,68.1454,68.2508,68.1366,68.2245,1403113.0
2021-09-17 09:30:00,77.25,77.35,77.0,77.06,623738.0,67.8643,67.9521,67.6447,67.6974,623738.0
2021-09-17 10:00:00,77.06,77.08,76.75,76.84,935653.0,67.6974,67.7149,67.425,67.5041,935653.0
2021-09-17 10:30:00,76.84,76.84,76.57,76.63,775742.0,67.5041,67.5041,67.2669,67.3196,775742.0
2021-09-17 11:00:00,76.62,76.72,76.47,76.55,1185770.0,67.3108,67.3987,67.1791,67.2493,1185770.0
2021-09-17 11:30:00,76.55,76.68,76.43,76.63,1080512.0,67.2493,67.3635,67.1439,67.3196,1080512.0
2021-09-17 12:00:00,76.63,76.79,76.6,76.73,366116.0,67.3196,67.4602,67.2933,67.4075,366116.0
2021-09-17 12:30:00,76.73,76.78,76.67,76.67,327395.0,67.4075,67.4514,67.3548,67.3548,327395.0
2021-09-17 13:00:00,76.68,76.69,76.59,76.66,300477.0,67.3635,67.3723,67.2845,67.346,300477.0
2021-09-17 13:30:00,76.65,76.67,76.5,76.56,449938.0,67.3372,67.3548,67.2054,67.2581,449938.0
2021-09-17 14:00:00,76.55,76.68,76.55,76.6,416374.0,67.2493,67.3635,67.2493,67.2933,416374.0
2021-09-17 14:30:00,76.6,76.75,76.57,76.7,417699.0,67.2933,67.425,67.2669,67.3811,417699.0
2021-09-17 15:00:00,76.7,76.76,76.64,76.69,447269.0,67.3811,67.4338,67.3284,67.3723,447269.0
2021-09-17 15:30:00,76.69,76.77,76.64,76.68,1560506.0,67.3723,67.4426,67.3284,67.3635,1560506.0
2021-09-20 09:30:00,75.03,75.28,74.91,75.24,1376678.0,65.914,66.1336,65.8086,66.0985,1376678.0
2021-09-20 10:00:00,75.24,75.25,75.02,75.19,857414.0,66.0985,66.1073,65.9052,66.0546,857414.0
2021-09-20 10:30:00,75.18,75.33,75.12,75.2,657713.0,66.0458,66.1776,65.9931,66.0634,657713.0
2021-09-20 11:00:00,75.19,75.43,75.15,75.38,1050705.0,66.0546,66.2654,66.0194,66.2215,1050705.0
2021-09-20 11:30:00,75.38,75.39,75.11,75.12,598680.0,66.2215,66.2303,65.9843,65.9931,598680.0
2021-09-20 12:00:00,75.12,75.14,74.93,75.01,533302.0,65.9931,66.0106,65.8262,65.8964,533302.0
2021-09-20 12:30:00,75.0,75.02,74.86,74.88,600660.0,65.8877,65.9052,65.7647,65.7822,600660.0
2021-09-20 13:00:00,74.87,74.96,74.76,74.95,660518.0,65.7735,65.8525,65.6768,65.8437,660518.0
2021-09-20 13:30:00,74.95,75.02,74.9,74.96,304298.0,65.8437,65.9052,65.7998,65.8525,304298.0
2021-09-20 14:00:00,74.96,75.02,74.71,74.74,531523.0,65.8525,65.9052,65.6329,65.6592,531523.0
2021-09-20 14:30:00,74.73,74.83,74.69,74.74,479373.0,65.6505,65.7383,65.6153,65.6592,479373.0
2021-09-20 15:00:00,74.73,74.91,74.62,74.9,749569.0,65.6505,65.8086,65.5538,65.7998,749569.0
2021-09-20 15:30:00,74.9,75.27,74.88,75.27,1633797.0,65.7998,66.1249,65.7822,66.1249,1633797.0
2021-09-21 09:30:00,76.23,76.36,76.11,76.24,1153584.0,66.9682,67.0824,66.8628,66.977,1153584.0
2021-09-21 10:00:00,76.27,76.27,76.0,76.11,1163333.0,67.0034,67.0034,66.7662,66.8628,1163333.0
2021-09-21 10:30:00,76.11,76.18,75.89,75.92,700167.0,66.8628,66.9243,66.6695,66.6959,700167.0
2021-09-21 11:00:00,75.92,76.06,75.87,75.95,921974.0,66.6959,66.8189,66.652,66.7222,921974.0
2021-09-21 11:30:00,75.96,76.18,75.95,76.16,1122593.0,66.731,66.9243,66.7222,66.9067,1122593.0
2021-09-21 12:00:00,76.16,76.27,76.14,76.23,385815.0,66.9067,67.0034,66.8892,66.9682,385815.0
2021-09-21 12:30:00,76.22,76.27,76.12,76.19,407716.0,66.9594,67.0034,66.8716,66.9331,407716.0
2021-09-21 13:00:00,76.19,76.22,76.07,76.08,368258.0,66.9331,66.9594,66.8277,66.8364,368258.0
2021-09-21 13:30:00,76.08,76.11,75.98,76.06,316919.0,66.8364,66.8628,66.7486,66.8189,316919.0
2021-09-21 14:00:00,76.07,76.12,75.98,76.0,300291.0,66.8277,66.8716,66.7486,66.7662,300291.0
2021-09-21 14:30:00,75.99,76.22,75.98,76.11,546506.0,66.7574,66.9594,66.7486,66.8628,546506.0
2021-09-21 15:00:00,76.11,76.24,76.11,76.21,606170.0,66.8628,66.977,66.8628,66.9506,606170.0
2021-09-21 15:30:00,76.2,76.24,75.98,75.98,790999.0,66.9419,66.977,66.7486,66.7486,790999.0
2021-09-22 09:30:00,76.33,76.5,76.28,76.47,959664.0,67.0561,67.2054,67.0121,67.1791,959664.0
2021-09-22 10:00:00,76.47,76.57,76.43,76.51,613480.0,67.1791,67.2669,67.1439,67.2142,613480.0
2021-09-22 10:30:00,76.52,76.62,76.51,76.55,690251.0,67.223,67.3108,67.2142,67.2493,690251.0
2021-09-22 11:00:00,76.56,76.63,76.54,76.58,657553.0,67.2581,67.3196,67.2406,67.2757,657553.0
2021-09-22 11:30:00,76.58,76.77,76.57,76.69,1165324.0,67.2757,67.4426,67.2669,67.3723,1165324.0
2021-09-22 12:00:00,76.69,76.7,76.63,76.67,308489.0,67.3723,67.3811,67.3196,67.3548,308489.0
2021-09-22 12:30:00,76.67,76.7,76.63,76.63,358255.0,67.3548,67.3811,67.3196,67.3196,358255.0
2021-09-22 13:00:00,76.64,76.64,76.55,76.56,312825.0,67.3284,67.3284,67.2493,67.2581,312825.0
2021-09-22 13:30:00,76.56,76.6,76.5,76.54,532090.0,67.2581,67.2933,67.2054,67.2406,532090.0
2021-09-22 14:00:00,76.43,76.94,76.32,76.84,968137.0,67.1439,67.592,67.0473,67.5041,968137.0
2021-09-22 14:30:00,76.84,76.91,76.28,76.42,983352.0,67.5041,67.5656,67.0121,67.1351,983352.0
2021-09-22 15:00:00,76.41,76.72,76.34,76.58,777482.0,67.1263,67.3987,67.0649,67.2757,777482.0
2021-09-22 15:30:00,76.57,76.59,76.31,76.36,1239808.0,67.2669,67.2845,67.0385,67.0824,1239808.0
2021-09-23 09:30:00,76.98,77.28,76.93,77.2,513616.0,67.6271,67.8906,67.5832,67.8204,513616.0
2021-09-23 10:00:00,77.21,77.32,77.19,77.28,401668.0,67.8291,67.9258,67.8116,67.8906,401668.0
2021-09-23 10:30:00,77.26,77.32,77.23,77.29,283177.0,67.8731,67.9258,67.8467,67.8994,283177.0
2021-09-23 11:00:00,77.28,77.28,77.12,77.13,535734.0,67.8906,67.8906,67.7501,67.7589,535734.0
2021-09-23 11:30:00,77.13,77.21,77.11,77.18,904055.0,67.7589,67.8291,67.7413,67.8028,904055.0
2021-09-23 12:00:00,77.17,77.23,77.14,77.22,577921.0,67.794,67.8467,67.7677,67.8379,577921.0
2021-09-23 12:30:00,77.23,77.27,77.21,77.23,312146.0,67.8467,67.8819,67.8291,67.8467,312146.0
2021-09-23 13:00:00,77.23,77.31,77.22,77.27,199672.0,67.8467,67.917,67.8379,67.8819,199672.0
2021-09-23 13:30:00,77.27,77.36,77.27,77.34,220647.0,67.8819,67.9609,67.8819,67.9434,220647.0
2021-09-23 14:00:00,77.34,77.34,77.24,77.26,261757.0,67.9434,67.9434,67.8555,67.8731,261757.0
2021-09-23 14:30:00,77.26,77.28,77.21,77.23,351370.0,67.8731,67.8906,67.8291,67.8467,351370.0
2021-09-23 15:00:00,77.22,77.25,77.2,77.22,420176.0,67.8379,67.8643,67.8204,67.8379,420176.0
2021-09-23 15:30:00,77.22,77.25,77.17,77.23,905737.0,67.8379,67.8643,67.794,67.8467,905737.0
2021-09-24 09:30:00,76.41,76.61,76.38,76.59,607861.0,67.1263,67.302,67.1,67.2845,607861.0
2021-09-24 10:00:00,76.6,76.65,76.44,76.47,512533.0,67.2933,67.3372,67.1527,67.1791,512533.0
2021-09-24 10:30:00,76.47,76.52,76.42,76.48,394967.0,67.1791,67.223,67.1351,67.1878,394967.0
2021-09-24 11:00:00,76.47,76.54,76.39,76.4,416266.0,67.1791,67.2406,67.1088,67.1176,416266.0
2021-09-24 11:30:00,76.4,76.5,76.36,76.48,259077.0,67.1176,67.2054,67.0824,67.1878,259077.0
2021-09-24 12:00:00,76.49,76.56,76.46,76.53,134277.0,67.1966,67.2581,67.1703,67.2318,134277.0
2021-09-24 12:30:00,76.53,76.54,76.48,76.49,251674.0,67.2318,67.2406,67.1878,67.1966,251674.0
2021-09-24 13:00:00,76.49,76.51,76.47,76.51,149010.0,67.1966,67.2142,67.1791,67.2142,149010.0
2021-09-24 13:30:00,76.51,76.51,76.45,76.45,885962.0,67.2142,67.2142,67.1615,67.1615,885962.0
2021-09-24 14:00:00,76.45,76.49,76.44,76.47,275329.0,67.1615,67.1966,67.1527,67.1791,275329.0
2021-09-24 14:30:00,76.47,76.54,76.46,76.54,146975.0,67.1791,67.2406,67.1703,67.2406,146975.0
2021-09-24 15:00:00,76.53,76.55,76.48,76.53,154209.0,67.2318,67.2493,67.1878,67.2318,154209.0
2021-09-24 15:30:00,76.53,76.59,76.47,76.48,762587.0,67.2318,67.2845,67.1791,67.1878,762587.0
2021-09-27 09:30:00,76.26,76.41,76.14,76.38,700113.0,66.9946,67.1263,66.8892,67.1,700113.0
2021-09-27 10:00:00,76.38,76.49,76.31,76.46,1230912.0,67.1,67.1966,67.0385,67.1703,1230912.0
2021-09-27 10:30:00,76.46,76.48,76.35,76.35,496536.0,67.1703,67.1878,67.0736,67.0736,496536.0
2021-09-27 11:00:00,76.35,76.44,76.3,76.32,809727.0,67.0736,67.1527,67.0297,67.0473,809727.0
2021-09-27 11:30:00,76.32,76.38,76.2,76.28,517873.0,67.0473,67.1,66.9419,67.0121,517873.0
2021-09-27 12:00:00,76.27,76.37,76.24,76.36,116869.0,67.0034,67.0912,66.977,67.0824,116869.0
2021-09-27 12:30:00,76.36,76.37,76.29,76.31,229908.0,67.0824,67.0912,67.0209,67.0385,229908.0
2021-09-27 13:00:00,76.31,76.41,76.29,76.41,297869.0,67.0385,67.1263,67.0209,67.1263,297869.0
2021-09-27 13:30:00,76.4,76.45,76.36,76.43,227699.0,67.1176,67.1615,67.0824,67.1439,227699.0
2021-09-27 14:00:00,76.44,76.48,76.42,76.47,237812.0,67.1527,67.1878,67.1351,67.1791,237812.0
2021-09-27 14:30:00,76.48,76.48,76.4,76.4,169790.0,67.1878,67.1878,67.1176,67.1176,169790.0
2021-09-27 15:00:00,76.4,76.46,76.38,76.41,182261.0,67.1176,67.1703,67.1,67.1263,182261.0
2021-09-27 15:30:00,76.41,76.43,76.31,76.4,767090.0,67.1263,67.1439,67.0385,67.1176,767090.0
2021-09-28 09:30:00,75.22,75.24,74.8,74.95,669237.0,66.0809,66.0985,65.712,65.8437,669237.0
2021-09-28 10:00:00,74.95,74.95,74.55,74.75,1600205.0,65.8437,65.8437,65.4923,65.668,1600205.0
2021-09-28 10:30:00,74.74,74.84,74.65,74.72,757079.0,65.6592,65.7471,65.5802,65.6417,757079.0
2021-09-28 11:00:00,74.71,74.74,74.57,74.68,662536.0,65.6329,65.6592,65.5099,65.6065,662536.0
2021-09-28 11:30:00,74.68,74.7,74.52,74.62,1057341.0,65.6065,65.6241,65.466,65.5538,1057341.0
2021-09-28 12:00:00,74.62,74.72,74.54,74.67,622637.0,65.5538,65.6417,65.4835,65.5978,622637.0
2021-09-28 12:30:00,74.66,74.67,74.47,74.51,614371.0,65.589,65.5978,65.4221,65.4572,614371.0
2021-09-28 13:00:00,74.5,74.73,74.45,74.66,691598.0,65.4484,65.6505,65.4045,65.589,691598.0
2021-09-28 13:30:00,74.66,74.68,74.54,74.54,629922.0,65.589,65.6065,65.4835,65.4835,629922.0
2021-09-28 14:00:00,74.54,74.69,74.47,74.69,913903.0,65.4835,65.6153,65.4221,65.6153,913903.0
2021-09-28 14:30:00,74.69,74.82,74.6,74.78,630100.0,65.6153,65.7295,65.5363,65.6944,630100.0
2021-09-28 15:00:00,74.78,74.88,74.7,74.7,1034620.0,65.6944,65.7822,65.6241,65.6241,1034620.0
2021-09-28 15:30:00,74.7,74.79,74.57,74.68,1359352.0,65.6241,65.7032,65.5099,65.6065,1359352.0
2021-09-29 09:30:00,74.86,74.88,74.59,74.8,1227556.0,65.7647,65.7822,65.5275,65.712,1227556.0
2021-09-29 10:00:00,74.81,74.91,74.7,74.71,456478.0,65.7207,65.8086,65.6241,65.6329,456478.0
2021-09-29 10:30:00,74.72,74.86,74.66,74.78,610098.0,65.6417,65.7647,65.589,65.6944,610098.0
2021-09-29 11:00:00,74.79,74.84,74.69,74.72,936162.0,65.7032,65.7471,65.6153,65.6417,936162.0
2021-09-29 11:30:00,74.72,74.76,74.56,74.65,551650.0,65.6417,65.6768,65.5011,65.5802,551650.0
2021-09-29 12:00:00,74.65,74.72,74.46,74.5,450445.0,65.5802,65.6417,65.4133,65.4484,450445.0
2021-09-29 12:30:00,74.5,74.58,74.46,74.52,511610.0,65.4484,65.5187,65.4133,65.466,511610.0
2021-09-29 13:00:00,74.53,74.58,74.47,74.49,369654.0,65.4748,65.5187,65.4221,65.4396,369654.0
2021-09-29 13:30:00,74.49,74.49,74.4,74.48,500095.0,65.4396,65.4396,65.3606,65.4308,500095.0
2021-09-29 14:00:00,74.47,74.66,74.47,74.65,411830.0,65.4221,65.589,65.4221,65.5802,411830.0
2021-09-29 14:30:00,74.65,74.71,74.63,74.67,681651.0,65.5802,65.6329,65.5626,65.5978,681651.0
2021-09-29 15:00:00,74.67,74.7,74.59,74.62,465299.0,65.5978,65.6241,65.5275,65.5538,465299.0
2021-09-29 15:30:00,74.62,74.64,74.39,74.5,846771.0,65.5538,65.5714,65.3518,65.4484,846771.0
2021-09-30 09:30:00,74.56,74.68,74.38,74.47,861944.0,65.5011,65.6065,65.343,65.4221,861944.0
2021-09-30 10:00:00,74.47,74.52,74.35,74.49,981342.0,65.4221,65.466,65.3166,65.4396,981342.0
2021-09-30 10:30:00,74.48,74.56,74.33,74.37,568559.0,65.4308,65.5011,65.2991,65.3342,568559.0
2021-09-30 11:00:00,74.37,74.68,74.34,74.64,580614.0,65.3342,65.6065,65.3078,65.5714,580614.0
2021-09-30 11:30:00,74.64,74.64,74.18,74.3,647891.0,65.5714,65.5714,65.1673,65.2727,647891.0
2021-09-30 12:00:00,74.29,74.32,74.06,74.09,375620.0,65.2639,65.2903,65.0619,65.0882,375620.0
2021-09-30 12:30:00,74.08,74.25,74.01,74.17,369293.0,65.0794,65.2288,65.0179,65.1585,369293.0
2021-09-30 13:00:00,74.17,74.37,74.14,74.22,1028483.0,65.1585,65.3342,65.1321,65.2024,1028483.0
2021-09-30 13:30:00,74.21,74.28,74.12,74.28,721033.0,65.1936,65.2551,65.1146,65.2551,721033.0
2021-09-30 14:00:00,74.27,74.42,74.27,74.37,491317.0,65.2464,65.3781,65.2464,65.3342,491317.0
2021-09-30 14:30:00,74.38,74.54,74.36,74.43,500930.0,65.343,65.4835,65.3254,65.3869,500930.0
2021-09-30 15:00:00,74.43,74.54,74.36,74.39,995290.0,65.3869,65.4835,65.3254,65.3518,995290.0
2021-09-30 15:30:00,74.38,74.49,74.11,74.19,2214221.0,65.343,65.4396,65.1058,65.1761,2214221.0
2021-10-01 09:30:00,74.25,74.29,73.94,74.02,1083316.0,65.2288,65.2639,64.9564,65.0267,1083316.0
2021-10-01 10:00:00,74.02,74.16,73.74,73.84,1600562.0,65.0267,65.1497,64.7807,64.8686,1600562.0
2021-10-01 10:30:00,73.82,73.94,73.77,73.92,811675.0,64.851,64.9564,64.8071,64.9389,811675.0
2021-10-01 11:00:00,73.91,74.08,73.76,73.88,1848429.0,64.9301,65.0794,64.7983,64.9037,1848429.0
2021-10-01 11:30:00,73.88,74.17,73.86,74.09,1832749.0,64.9037,65.1585,64.8862,65.0882,1832749.0
2021-10-01 12:00:00,74.12,74.16,74.01,74.14,390500.0,65.1146,65.1497,65.0179,65.1321,390500.0
2021-10-01 12:30:00,74.13,74.18,74.08,74.1,452124.0,65.1234,65.1673,65.0794,65.097,452124.0
2021-10-01 13:00:00,74.1,74.23,74.04,74.21,541377.0,65.097,65.2112,65.0443,65.1936,541377.0
2021-10-01 13:30:00,74.21,74.35,74.2,74.29,482049.0,65.1936,65.3166,65.1849,65.2639,482049.0
2021-10-01 14:00:00,74.3,74.46,74.3,74.42,601529.0,65.2727,65.4133,65.2727,65.3781,601529.0
2021-10-01 14:30:00,74.42,74.49,74.38,74.44,482159.0,65.3781,65.4396,65.343,65.3957,482159.0
2021-10-01 15:00:00,74.46,74.58,74.45,74.45,629167.0,65.4133,65.5187,65.4045,65.4045,629167.0
2021-10-01 15:30:00,74.45,74.54,74.34,74.42,1063707.0,65.4045,65.4835,65.3078,65.3781,1063707.0
2021-10-04 09:30:00,74.19,74.24,74.06,74.19,1133418.0,65.1761,65.22,65.0619,65.1761,1133418.0
2021-10-04 10:00:00,74.19,74.22,73.79,73.82,1002961.0,65.1761,65.2024,64.8247,64.851,1002961.0
2021-10-04 10:30:00,73.82,73.82,73.4,73.51,2492034.0,64.851,64.851,64.4821,64.5787,2492034.0
2021-10-04 11:00:00,73.5,73.59,73.41,73.45,2086862.0,64.5699,64.649,64.4908,64.526,2086862.0
2021-10-04 11:30:00,73.45,73.58,73.32,73.56,2128029.0,64.526,64.6402,64.4118,64.6226,2128029.0
2021-10-04 12:00:00,73.55,73.58,73.41,73.47,904545.0,64.6138,64.6402,64.4908,64.5436,904545.0
2021-10-04 12:30:00,73.46,73.53,73.39,73.44,791969.0,64.5348,64.5963,64.4733,64.5172,791969.0
2021-10-04 13:00:00,73.44,73.55,73.37,73.41,763668.0,64.5172,64.6138,64.4557,64.4908,763668.0
2021-10-04 13:30:00,73.42,73.51,73.41,73.45,1405460.0,64.4996,64.5787,64.4908,64.526,1405460.0
2021-10-04 14:00:00,73.45,73.57,73.43,73.51,938162.0,64.526,64.6314,64.5084,64.5787,938162.0
2021-10-04 14:30:00,73.5,73.61,73.47,73.53,513883.0,64.5699,64.6665,64.5436,64.5963,513883.0
2021-10-04 15:00:00,73.54,73.65,73.45,73.51,824371.0,64.605,64.7017,64.526,64.5787,824371.0
2021-10-04 15:30:00,73.5,73.66,73.46,73.65,1318992.0,64.5699,64.7105,64.5348,64.7017,1318992.0
2021-10-05 09:30:00,73.73,73.85,73.63,73.78,838773.0,64.772,64.8774,64.6841,64.8159,838773.0
2021-10-05 10:00:00,73.79,74.08,73.78,74.06,1040263.0,64.8247,65.0794,64.8159,65.0619,1040263.0
2021-10-05 10:30:00,74.06,74.13,74.03,74.13,473150.0,65.0619,65.1234,65.0355,65.1234,473150.0
2021-10-05 11:00:00,74.13,74.31,74.1,74.27,616432.0,65.1234,65.2815,65.097,65.2464,616432.0
2021-10-05 11:30:00,74.27,74.32,74.13,74.22,531011.0,65.2464,65.2903,65.1234,65.2024,531011.0
2021-10-05 12:00:00,74.23,74.27,74.15,74.2,323135.0,65.2112,65.2464,65.1409,65.1849,323135.0
2021-10-05 12:30:00,74.2,74.23,74.17,74.21,302993.0,65.1849,65.2112,65.1585,65.1936,302993.0
2021-10-05 13:00:00,74.22,74.24,74.17,74.17,308897.0,65.2024,65.22,65.1585,65.1585,308897.0
2021-10-05 13:30:00,74.18,74.28,74.18,74.25,354330.0,65.1673,65.2551,65.1673,65.2288,354330.0
2021-10-05 14:00:00,74.25,74.29,74.18,74.23,314394.0,65.2288,65.2639,65.1673,65.2112,314394.0
2021-10-05 14:30:00,74.23,74.27,74.21,74.23,346510.0,65.2112,65.2464,65.1936,65.2112,346510.0
2021-10-05 15:00:00,74.23,74.24,74.16,74.19,402726.0,65.2112,65.22,65.1497,65.1761,402726.0
2021-10-05 15:30:00,74.18,74.23,74.05,74.08,1102405.0,65.1673,65.2112,65.0531,65.0794,1102405.0
2021-10-06 09:30:00,72.83,73.09,72.75,72.79,2354585.0,63.9813,64.2097,63.911,63.9462,2354585.0
2021-10-06 10:00:00,72.8,73.1,72.63,73.05,2408211.0,63.955,64.2185,63.8056,64.1746,2408211.0
2021-10-06 10:30:00,73.03,73.17,72.97,73.15,1516814.0,64.157,64.28,64.1043,64.2624,1516814.0
2021-10-06 11:00:00,73.14,73.17,72.88,72.9,1970707.0,64.2536,64.28,64.0252,64.0428,1970707.0
2021-10-06 11:30:00,72.9,73.2,72.84,73.18,1306428.0,64.0428,64.3064,63.9901,64.2888,1306428.0
2021-10-06 12:00:00,73.19,73.21,72.91,72.96,1383587.0,64.2976,64.3151,64.0516,64.0955,1383587.0
2021-10-06 12:30:00,72.97,73.03,72.89,72.94,609948.0,64.1043,64.157,64.034,64.0779,609948.0
2021-10-06 13:00:00,72.94,73.08,72.84,73.08,923795.0,64.0779,64.2009,63.9901,64.2009,923795.0
2021-10-06 13:30:00,73.08,73.34,73.07,73.31,976459.0,64.2009,64.4293,64.1922,64.403,976459.0
2021-10-06 14:00:00,73.31,73.48,73.24,73.47,1078623.0,64.403,64.5523,64.3415,64.5436,1078623.0
2021-10-06 14:30:00,73.46,73.56,73.39,73.4,1657918.0,64.5348,64.6226,64.4733,64.4821,1657918.0
2021-10-06 15:00:00,73.4,73.53,73.4,73.5,882849.0,64.4821,64.5963,64.4821,64.5699,882849.0
2021-10-06 15:30:00,73.5,73.58,73.41,73.56,2171433.0,64.5699,64.6402,64.4908,64.6226,2171433.0
2021-10-07 09:30:00,73.93,74.16,73.89,74.16,627665.0,64.9477,65.1497,64.9125,65.1497,627665.0
2021-10-07 10:00:00,74.15,74.3,74.14,74.28,697801.0,65.1409,65.2727,65.1321,65.2551,697801.0
2021-10-07 10:30:00,74.28,74.36,74.27,74.32,1041049.0,65.2551,65.3254,65.2464,65.2903,1041049.0
2021-10-07 11:00:00,74.33,74.37,74.27,74.34,1028302.0,65.2991,65.3342,65.2464,65.3078,1028302.0
2021-10-07 11:30:00,74.33,74.39,74.29,74.33,558917.0,65.2991,65.3518,65.2639,65.2991,558917.0
2021-10-07 12:00:00,74.33,74.35,74.27,74.28,473419.0,65.2991,65.3166,65.2464,65.2551,473419.0
2021-10-07 12:30:00,74.28,74.33,74.25,74.32,378406.0,65.2551,65.2991,65.2288,65.2903,378406.0
2021-10-07 13:00:00,74.32,74.39,74.27,74.39,372551.0,65.2903,65.3518,65.2464,65.3518,372551.0
2021-10-07 13:30:00,74.39,74.4,74.33,74.34,540727.0,65.3518,65.3606,65.2991,65.3078,540727.0
2021-10-07 14:00:00,74.33,74.34,74.23,74.24,747593.0,65.2991,65.3078,65.2112,65.22,747593.0
2021-10-07 14:30:00,74.26,74.27,74.13,74.17,1073598.0,65.2376,65.2464,65.1234,65.1585,1073598.0
2021-10-07 15:00:00,74.17,74.3,74.14,74.25,684481.0,65.1585,65.2727,65.1321,65.2288,684481.0
2021-10-07 15:30:00,74.25,74.26,74.09,74.09,886653.0,65.2288,65.2376,65.0882,65.0882,886653.0
2021-10-08 09:30:00,74.29,74.33,74.09,74.17,1617297.0,65.2639,65.2991,65.0882,65.1585,1617297.0
2021-10-08 10:00:00,74.18,74.28,74.16,74.23,709038.0,65.1673,65.2551,65.1497,65.2112,709038.0
2021-10-08 10:30:00,74.23,74.27,74.1,74.16,547295.0,65.2112,65.2464,65.097,65.1497,547295.0
2021-10-08 11:00:00,74.16,74.23,74.13,74.13,673938.0,65.1497,65.2112,65.1234,65.1234,673938.0
2021-10-08 11:30:00,74.13,74.14,74.05,74.08,553101.0,65.1234,65.1321,65.0531,65.0794,553101.0
2021-10-08 12:00:00,74.08,74.1,73.98,73.98,487827.0,65.0794,65.097,64.9916,64.9916,487827.0
2021-10-08 12:30:00,73.97,74.09,73.97,74.05,263551.0,64.9828,65.0882,64.9828,65.0531,263551.0
2021-10-08 13:00:00,74.05,74.08,73.93,73.98,571396.0,65.0531,65.0794,64.9477,64.9916,571396.0
2021-10-08 13:30:00,73.98,74.07,73.96,74.06,155596.0,64.9916,65.0707,64.974,65.0619,155596.0
2021-10-08 14:00:00,74.07,74.18,74.05,74.18,261028.0,65.0707,65.1673,65.0531,65.1673,261028.0
2021-10-08 14:30:00,74.17,74.19,74.11,74.11,291067.0,65.1585,65.1761,65.1058,65.1058,291067.0
2021-10-08 15:00:00,74.12,74.15,74.1,74.12,301052.0,65.1146,65.1409,65.097,65.1146,301052.0
2021-10-08 15:30:00,74.12,74.12,73.97,74.07,769953.0,65.1146,65.1146,64.9828,65.0707,769953.0
2021-10-11 09:30:00,74.23,74.39,74.13,74.38,401640.0,65.2112,65.3518,65.1234,65.343,401640.0
2021-10-11 10:00:00,74.39,74.46,74.32,74.43,635222.0,65.3518,65.4133,65.2903,65.3869,635222.0
2021-10-11 10:30:00,74.43,74.44,74.3,74.34,439619.0,65.3869,65.3957,65.2727,65.3078,439619.0
2021-10-11 11:00:00,74.34,74.38,74.29,74.33,1434100.0,65.3078,65.343,65.2639,65.2991,1434100.0
2021-10-11 11:30:00,74.33,74.42,74.32,74.38,622459.0,65.2991,65.3781,65.2903,65.343,622459.0
2021-10-11 12:00:00,74.37,74.37,74.21,74.26,506662.0,65.3342,65.3342,65.1936,65.2376,506662.0
2021-10-11 12:30:00,74.25,74.26,74.15,74.18,376415.0,65.2288,65.2376,65.1409,65.1673,376415.0
2021-10-11 13:00:00,74.18,74.18,74.0,74.01,657868.0,65.1673,65.1673,65.0092,65.0179,657868.0
2021-10-11 13:30:00,74.01,74.07,73.97,74.02,595928.0,65.0179,65.0707,64.9828,65.0267,595928.0
2021-10-11 14:00:00,74.01,74.09,73.98,74.01,317901.0,65.0179,65.0882,64.9916,65.0179,317901.0
2021-10-11 14:30:00,74.01,74.08,73.98,74.07,369093.0,65.0179,65.0794,64.9916,65.0707,369093.0
2021-10-11 15:00:00,74.06,74.09,73.95,73.96,263310.0,65.0619,65.0882,64.9652,64.974,263310.0
2021-10-11 15:30:00,73.96,73.99,73.82,73.82,420795.0,64.974,65.0004,64.851,64.851,420795.0
2021-10-12 09:30:00,73.99,74.03,73.75,73.89,476203.0,65.0004,65.0355,64.7895,64.9125,476203.0
2021-10-12 10:00:00,73.88,73.95,73.75,73.87,466867.0,64.9037,64.9652,64.7895,64.895,466867.0
2021-10-12 10:30:00,73.87,73.95,73.82,73.88,537560.0,64.895,64.9652,64.851,64.9037,537560.0
2021-10-12 11:00:00,73.9,74.03,73.9,73.99,446243.0,64.9213,65.0355,64.9213,65.0004,446243.0
2021-10-12 11:30:00,74.0,74.08,73.94,74.08,476691.0,65.0092,65.0794,64.9564,65.0794,476691.0
2021-10-12 12:00:00,74.07,74.14,74.07,74.08,429330.0,65.0707,65.1321,65.0707,65.0794,429330.0
2021-10-12 12:30:00,74.08,74.09,73.92,73.94,235966.0,65.0794,65.0882,64.9389,64.9564,235966.0
2021-10-12 13:00:00,73.94,73.97,73.89,73.95,229743.0,64.9564,64.9828,64.9125,64.9652,229743.0
2021-10-12 13:30:00,73.94,74.03,73.93,73.97,562295.0,64.9564,65.0355,64.9477,64.9828,562295.0
2021-10-12 14:00:00,73.97,74.11,73.96,74.06,508582.0,64.9828,65.1058,64.974,65.0619,508582.0
2021-10-12 14:30:00,74.06,74.06,73.97,73.97,268668.0,65.0619,65.0619,64.9828,64.9828,268668.0
2021-10-12 15:00:00,73.96,73.98,73.89,73.97,259061.0,64.974,64.9916,64.9125,64.9828,259061.0
2021-10-12 15:30:00,73.97,73.99,73.83,73.87,661014.0,64.9828,65.0004,64.8598,64.895,661014.0
2021-10-13 09:30:00,74.29,74.52,74.25,74.33,736999.0,65.2639,65.466,65.2288,65.2991,736999.0
2021-10-13 10:00:00,74.32,74.34,74.14,74.29,1146768.0,65.2903,65.3078,65.1321,65.2639,1146768.0
2021-10-13 10:30:00,74.28,74.42,74.23,74.38,1567678.0,65.2551,65.3781,65.2112,65.343,1567678.0
2021-10-13 11:00:00,74.38,74.5,74.37,74.41,615242.0,65.343,65.4484,65.3342,65.3693,615242.0
2021-10-13 11:30:00,74.41,74.59,74.34,74.51,745823.0,65.3693,65.5275,65.3078,65.4572,745823.0
2021-10-13 12:00:00,74.52,74.57,74.48,74.55,322076.0,65.466,65.5099,65.4308,65.4923,322076.0
2021-10-13 12:30:00,74.55,74.58,74.48,74.52,790072.0,65.4923,65.5187,65.4308,65.466,790072.0
2021-10-13 13:00:00,74.51,74.66,74.51,74.66,290109.0,65.4572,65.589,65.4572,65.589,290109.0
2021-10-13 13:30:00,74.65,74.71,74.6,74.6,496497.0,65.5802,65.6329,65.5363,65.5363,496497.0
2021-10-13 14:00:00,74.61,74.74,74.54,74.56,508639.0,65.545,65.6592,65.4835,65.5011,508639.0
2021-10-13 14:30:00,74.57,74.59,74.5,74.58,247943.0,65.5099,65.5275,65.4484,65.5187,247943.0
2021-10-13 15:00:00,74.57,74.66,74.53,74.58,600498.0,65.5099,65.589,65.4748,65.5187,600498.0
2021-10-13 15:30:00,74.58,74.68,74.57,74.67,892646.0,65.5187,65.6065,65.5099,65.5978,892646.0
2021-10-14 09:30:00,75.38,75.41,75.2,75.3,588339.0,66.2215,66.2478,66.0634,66.1512,588339.0
2021-10-14 10:00:00,75.31,75.41,75.3,75.32,756361.0,66.16,66.2478,66.1512,66.1688,756361.0
2021-10-14 10:30:00,75.32,75.35,75.27,75.32,407612.0,66.1688,66.1951,66.1249,66.1688,407612.0
2021-10-14 11:00:00,75.31,75.35,75.27,75.33,786640.0,66.16,66.1951,66.1249,66.1776,786640.0
2021-10-14 11:30:00,75.34,75.41,75.29,75.4,413072.0,66.1864,66.2478,66.1424,66.2391,413072.0
2021-10-14 12:00:00,75.39,75.45,75.39,75.41,777088.0,66.2303,66.283,66.2303,66.2478,777088.0
2021-10-14 12:30:00,75.4,75.41,75.35,75.39,425768.0,66.2391,66.2478,66.1951,66.2303,425768.0
2021-10-14 13:00:00,75.4,75.4,75.29,75.3,580276.0,66.2391,66.2391,66.1424,66.1512,580276.0
2021-10-14 13:30:00,75.31,75.39,75.31,75.38,463541.0,66.16,66.2303,66.16,66.2215,463541.0
2021-10-14 14:00:00,75.37,75.42,75.35,75.42,317751.0,66.2127,66.2566,66.1951,66.2566,317751.0
2021-10-14 14:30:00,75.41,75.45,75.39,75.45,318354.0,66.2478,66.283,66.2303,66.283,318354.0
2021-10-14 15:00:00,75.44,75.45,75.38,75.4,329758.0,66.2742,66.283,66.2215,66.2391,329758.0
2021-10-14 15:30:00,75.4,75.49,75.36,75.44,799186.0,66.2391,66.3181,66.2039,66.2742,799186.0
2021-10-15 09:30:00,75.86,75.99,75.79,75.98,586030.0,66.6432,66.7574,66.5817,66.7486,586030.0
2021-10-15 10:00:00,75.99,76.0,75.76,75.77,520910.0,66.7574,66.7662,66.5553,66.5641,520910.0
2021-10-15 10:30:00,75.77,76.04,75.77,76.02,422021.0,66.5641,66.8013,66.5641,66.7837,422021.0
2021-10-15 11:00:00,76.02,76.04,75.96,76.0,522312.0,66.7837,66.8013,66.731,66.7662,522312.0
2021-10-15 11:30:00,76.0,76.01,75.89,75.9,401102.0,66.7662,66.7749,66.6695,66.6783,401102.0
2021-10-15 12:00:00,75.9,75.94,75.89,75.91,168427.0,66.6783,66.7135,66.6695,66.6871,168427.0
2021-10-15 12:30:00,75.92,75.98,75.9,75.96,173412.0,66.6959,66.7486,66.6783,66.731,173412.0
2021-10-15 13:00:00,75.97,75.98,75.92,75.94,149395.0,66.7398,66.7486,66.6959,66.7135,149395.0
2021-10-15 13:30:00,75.94,76.01,75.93,75.99,520421.0,66.7135,66.7749,66.7047,66.7574,520421.0
2021-10-15 14:00:00,75.98,76.06,75.98,76.03,504727.0,66.7486,66.8189,66.7486,66.7925,504727.0
2021-10-15 14:30:00,76.03,76.05,75.98,76.05,470941.0,66.7925,66.8101,66.7486,66.8101,470941.0
2021-10-15 15:00:00,76.04,76.05,75.94,76.01,564003.0,66.8013,66.8101,66.7135,66.7749,564003.0
2021-10-15 15:30:00,76.01,76.05,75.97,76.04,856050.0,66.7749,66.8101,66.7398,66.8013,856050.0
2021-10-18 09:30:00,75.48,75.53,75.36,75.51,414585.0,66.3093,66.3533,66.2039,66.3357,414585.0
2021-10-18 10:00:00,75.52,75.55,75.47,75.55,547423.0,66.3445,66.3708,66.3006,66.3708,547423.0
2021-10-18 10:30:00,75.56,75.61,75.5,75.61,562663.0,66.3796,66.4235,66.3269,66.4235,562663.0
2021-10-18 11:00:00,75.6,75.72,75.57,75.67,548992.0,66.4148,66.5202,66.3884,66.4763,548992.0
2021-10-18 11:30:00,75.67,75.74,75.61,75.73,358365.0,66.4763,66.5378,66.4235,66.529,358365.0
2021-10-18 12:00:00,75.73,75.76,75.72,75.75,277906.0,66.529,66.5553,66.5202,66.5465,277906.0
2021-10-18 12:30:00,75.74,75.76,75.69,75.71,350349.0,66.5378,66.5553,66.4938,66.5114,350349.0
2021-10-18 13:00:00,75.71,75.73,75.7,75.72,374443.0,66.5114,66.529,66.5026,66.5202,374443.0
2021-10-18 13:30:00,75.71,75.72,75.68,75.7,425293.0,66.5114,66.5202,66.485,66.5026,425293.0
2021-10-18 14:00:00,75.7,75.72,75.66,75.69,358428.0,66.5026,66.5202,66.4675,66.4938,358428.0
2021-10-18 14:30:00,75.69,75.74,75.66,75.72,283641.0,66.4938,66.5378,66.4675,66.5202,283641.0
2021-10-18 15:00:00,75.72,75.74,75.68,75.72,447289.0,66.5202,66.5378,66.485,66.5202,447289.0
2021-10-18 15:30:00,75.72,75.73,75.66,75.73,757692.0,66.5202,66.529,66.4675,66.529,757692.0
2021-10-19 09:30:00,76.08,76.16,75.96,76.14,539206.0,66.8364,66.9067,66.731,66.8892,539206.0
2021-10-19 10:00:00,76.14,76.25,76.13,76.24,488560.0,66.8892,66.9858,66.8804,66.977,488560.0
2021-10-19 10:30:00,76.25,76.26,76.12,76.25,573034.0,66.9858,66.9946,66.8716,66.9858,573034.0
2021-10-19 11:00:00,76.26,76.28,76.21,76.28,492673.0,66.9946,67.0121,66.9506,67.0121,492673.0
2021-10-19 11:30:00,76.28,76.3,76.2,76.23,372752.0,67.0121,67.0297,66.9419,66.9682,372752.0
2021-10-19 12:00:00,76.23,76.23,76.17,76.2,536993.0,66.9682,66.9682,66.9155,66.9419,536993.0
2021-10-19 12:30:00,76.19,76.27,76.19,76.26,277520.0,66.9331,67.0034,66.9331,66.9946,277520.0
2021-10-19 13:00:00,76.26,76.29,76.21,76.27,142613.0,66.9946,67.0209,66.9506,67.0034,142613.0
2021-10-19 13:30:00,76.27,76.28,76.24,76.27,161758.0,67.0034,67.0121,66.977,67.0034,161758.0
2021-10-19 14:00:00,76.26,76.26,76.2,76.2,150817.0,66.9946,66.9946,66.9419,66.9419,150817.0
2021-10-19 14:30:00,76.2,76.21,76.13,76.19,182647.0,66.9419,66.9506,66.8804,66.9331,182647.0
2021-10-19 15:00:00,76.19,76.23,76.16,76.21,258248.0,66.9331,66.9682,66.9067,66.9506,258248.0
2021-10-19 15:30:00,76.21,76.23,76.14,76.19,565211.0,66.9506,66.9682,66.8892,66.9331,565211.0
2021-10-20 09:30:00,76.24,76.28,76.16,76.19,636784.0,66.977,67.0121,66.9067,66.9331,636784.0
2021-10-20 10:00:00,76.18,76.42,76.17,76.42,317601.0,66.9243,67.1351,66.9155,67.1351,317601.0
2021-10-20 10:30:00,76.42,76.48,76.39,76.41,695744.0,67.1351,67.1878,67.1088,67.1263,695744.0
2021-10-20 11:00:00,76.41,76.48,76.38,76.41,464065.0,67.1263,67.1878,67.1,67.1263,464065.0
2021-10-20 11:30:00,76.41,76.48,76.38,76.46,859321.0,67.1263,67.1878,67.1,67.1703,859321.0
2021-10-20 12:00:00,76.47,76.49,76.43,76.47,218043.0,67.1791,67.1966,67.1439,67.1791,218043.0
2021-10-20 12:30:00,76.48,76.53,76.46,76.51,228726.0,67.1878,67.2318,67.1703,67.2142,228726.0
2021-10-20 13:00:00,76.51,76.53,76.37,76.43,650823.0,67.2142,67.2318,67.0912,67.1439,650823.0
2021-10-20 13:30:00,76.43,76.48,76.4,76.46,269565.0,67.1439,67.1878,67.1176,67.1703,269565.0
2021-10-20 14:00:00,76.47,76.52,76.45,76.48,386449.0,67.1791,67.223,67.1615,67.1878,386449.0
2021-10-20 14:30:00,76.49,76.52,76.46,76.49,395264.0,67.1966,67.223,67.1703,67.1966,395264.0
2021-10-20 15:00:00,76.49,76.51,76.44,76.46,325413.0,67.1966,67.2142,67.1527,67.1703,325413.0
2021-10-20 15:30:00,76.47,76.47,76.38,76.44,742871.0,67.1791,67.1791,67.1,67.1527,742871.0
2021-10-21 09:30:00,75.99,76.07,75.92,76.05,534696.0,66.7574,66.8277,66.6959,66.8101,534696.0
2021-10-21 10:00:00,76.06,76.16,76.01,76.14,476328.0,66.8189,66.9067,66.7749,66.8892,476328.0
2021-10-21 10:30:00,76.16,76.21,76.11,76.15,278528.0,66.9067,66.9506,66.8628,66.8979,278528.0
2021-10-21 11:00:00,76.16,76.18,75.99,75.99,587383.0,66.9067,66.9243,66.7574,66.7574,587383.0
2021-10-21 11:30:00,75.99,76.05,75.97,76.03,700395.0,66.7574,66.8101,66.7398,66.7925,700395.0
2021-10-21 12:00:00,76.03,76.08,76.0,76.03,418179.0,66.7925,66.8364,66.7662,66.7925,418179.0
2021-10-21 12:30:00,76.04,76.04,75.98,76.01,345143.0,66.8013,66.8013,66.7486,66.7749,345143.0
2021-10-21 13:00:00,76.01,76.09,76.0,76.07,629259.0,66.7749,66.8452,66.7662,66.8277,629259.0
2021-10-21 13:30:00,76.07,76.07,75.94,75.95,401799.0,66.8277,66.8277,66.7135,66.7222,401799.0
2021-10-21 14:00:00,75.95,76.01,75.94,76.0,502582.0,66.7222,66.7749,66.7135,66.7662,502582.0
2021-10-21 14:30:00,76.0,76.02,75.97,76.01,294812.0,66.7662,66.7837,66.7398,66.7749,294812.0
2021-10-21 15:00:00,76.01,76.11,76.01,76.06,887841.0,66.7749,66.8628,66.7749,66.8189,887841.0
2021-10-21 15:30:00,76.06,76.08,76.0,76.05,1266950.0,66.8189,66.8364,66.7662,66.8101,1266950.0
2021-10-22 09:30:00,76.39,76.6,76.36,76.6,512222.0,67.1088,67.2933,67.0824,67.2933,512222.0
2021-10-22 10:00:00,76.59,76.65,76.52,76.65,325271.0,67.2845,67.3372,67.223,67.3372,325271.0
2021-10-22 10:30:00,76.66,76.66,76.51,76.54,370630.0,67.346,67.346,67.2142,67.2406,370630.0
2021-10-22 11:00:00,76.53,76.6,76.25,76.37,771995.0,67.2318,67.2933,66.9858,67.0912,771995.0
2021-10-22 11:30:00,76.37,76.38,76.2,76.28,918262.0,67.0912,67.1,66.9419,67.0121,918262.0
2021-10-22 12:00:00,76.27,76.34,76.18,76.34,220359.0,67.0034,67.0649,66.9243,67.0649,220359.0
2021-10-22 12:30:00,76.32,76.46,76.32,76.39,190740.0,67.0473,67.1703,67.0473,67.1088,190740.0
2021-10-22 13:00:00,76.4,76.41,76.35,76.37,188826.0,67.1176,67.1263,67.0736,67.0912,188826.0
2021-10-22 13:30:00,76.37,76.42,76.34,76.35,197922.0,67.0912,67.1351,67.0649,67.0736,197922.0
2021-10-22 14:00:00,76.34,76.45,76.33,76.45,149442.0,67.0649,67.1615,67.0561,67.1615,149442.0
2021-10-22 14:30:00,76.46,76.53,76.42,76.43,374746.0,67.1703,67.2318,67.1351,67.1439,374746.0
2021-10-22 15:00:00,76.42,76.43,76.37,76.41,341353.0,67.1351,67.1439,67.0912,67.1263,341353.0
2021-10-22 15:30:00,76.41,76.51,76.4,76.5,1240047.0,67.1263,67.2142,67.1176,67.2054,1240047.0
2021-10-25 09:30:00,76.32,76.32,76.1,76.28,490858.0,67.0473,67.0473,66.854,67.0121,490858.0
2021-10-25 10:00:00,76.27,76.33,76.24,76.33,497457.0,67.0034,67.0561,66.977,67.0561,497457.0
2021-10-25 10:30:00,76.32,76.34,76.26,76.33,592486.0,67.0473,67.0649,66.9946,67.0561,592486.0
2021-10-25 11:00:00,76.33,76.48,76.3,76.47,580452.0,67.0561,67.1878,67.0297,67.1791,580452.0
2021-10-25 11:30:00,76.47,76.47,76.37,76.41,566467.0,67.1791,67.1791,67.0912,67.1263,566467.0
2021-10-25 12:00:00,76.41,76.43,76.39,76.41,173152.0,67.1263,67.1439,67.1088,67.1263,173152.0
2021-10-25 12:30:00,76.4,76.44,76.4,76.41,208788.0,67.1176,67.1527,67.1176,67.1263,208788.0
2021-10-25 13:00:00,76.41,76.48,76.41,76.47,192751.0,67.1263,67.1878,67.1263,67.1791,192751.0
2021-10-25 13:30:00,76.47,76.47,76.4,76.43,129442.0,67.1791,67.1791,67.1176,67.1439,129442.0
2021-10-25 14:00:00,76.43,76.47,76.41,76.47,356498.0,67.1439,67.1791,67.1263,67.1791,356498.0
2021-10-25 14:30:00,76.47,76.48,76.38,76.41,432769.0,67.1791,67.1878,67.1,67.1263,432769.0
2021-10-25 15:00:00,76.4,76.41,76.35,76.39,430243.0,67.1176,67.1263,67.0736,67.1088,430243.0
2021-10-25 15:30:00,76.39,76.4,76.31,76.35,960155.0,67.1088,67.1176,67.0385,67.0736,960155.0
2021-10-26 09:30:00,76.82,76.82,76.7,76.76,933520.0,67.4865,67.4865,67.3811,67.4338,933520.0
2021-10-26 10:00:00,76.76,76.81,76.73,76.77,289801.0,67.4338,67.4777,67.4075,67.4426,289801.0
2021-10-26 10:30:00,76.77,76.78,76.71,76.72,275857.0,67.4426,67.4514,67.3899,67.3987,275857.0
2021-10-26 11:00:00,76.72,76.75,76.67,76.75,310890.0,67.3987,67.425,67.3548,67.425,310890.0
2021-10-26 11:30:00,76.74,76.76,76.54,76.56,723025.0,67.4163,67.4338,67.2406,67.2581,723025.0
2021-10-26 12:00:00,76.56,76.57,76.48,76.52,257310.0,67.2581,67.2669,67.1878,67.223,257310.0
2021-10-26 12:30:00,76.52,76.55,76.38,76.47,488695.0,67.223,67.2493,67.1,67.1791,488695.0
2021-10-26 13:00:00,76.47,76.51,76.44,76.48,371930.0,67.1791,67.2142,67.1527,67.1878,371930.0
2021-10-26 13:30:00,76.47,76.57,76.47,76.53,342808.0,67.1791,67.2669,67.1791,67.2318,342808.0
2021-10-26 14:00:00,76.53,76.59,76.53,76.55,537517.0,67.2318,67.2845,67.2318,67.2493,537517.0
2021-10-26 14:30:00,76.56,76.59,76.52,76.59,341577.0,67.2581,67.2845,67.223,67.2845,341577.0
2021-10-26 15:00:00,76.59,76.62,76.56,76.56,549606.0,67.2845,67.3108,67.2581,67.2581,549606.0
2021-10-26 15:30:00,76.56,76.61,76.5,76.51,1857414.0,67.2581,67.302,67.2054,67.2142,1857414.0
2021-10-27 09:30:00,76.51,76.58,76.42,76.56,454248.0,67.2142,67.2757,67.1351,67.2581,454248.0
2021-10-27 10:00:00,76.57,76.62,76.36,76.38,739148.0,67.2669,67.3108,67.0824,67.1,739148.0
2021-10-27 10:30:00,76.39,76.43,76.28,76.33,496759.0,67.1088,67.1439,67.0121,67.0561,496759.0
2021-10-27 11:00:00,76.32,76.41,76.3,76.32,378265.0,67.0473,67.1263,67.0297,67.0473,378265.0
2021-10-27 11:30:00,76.33,76.41,76.28,76.39,613932.0,67.0561,67.1263,67.0121,67.1088,613932.0
2021-10-27 12:00:00,76.39,76.5,76.39,76.49,269482.0,67.1088,67.2054,67.1088,67.1966,269482.0
2021-10-27 12:30:00,76.5,76.54,76.44,76.52,428709.0,67.2054,67.2406,67.1527,67.223,428709.0
2021-10-27 13:00:00,76.52,76.59,76.51,76.56,417272.0,67.223,67.2845,67.2142,67.2581,417272.0
2021-10-27 13:30:00,76.56,76.58,76.51,76.58,282523.0,67.2581,67.2757,67.2142,67.2757,282523.0
2021-10-27 14:00:00,76.58,76.61,76.55,76.56,267037.0,67.2757,67.302,67.2493,67.2581,267037.0
2021-10-27 14:30:00,76.56,76.56,76.5,76.53,266159.0,67.2581,67.2581,67.2054,67.2318,266159.0
2021-10-27 15:00:00,76.53,76.53,76.3,76.35,918282.0,67.2318,67.2318,67.0297,67.0736,918282.0
2021-10-27 15:30:00,76.34,76.37,76.17,76.17,1072291.0,67.0649,67.0912,66.9155,66.9155,1072291.0
2021-10-28 09:30:00,76.63,76.67,76.55,76.65,562368.0,67.3196,67.3548,67.2493,67.3372,562368.0
2021-10-28 10:00:00,76.64,76.83,76.63,76.81,673313.0,67.3284,67.4953,67.3196,67.4777,673313.0
2021-10-28 10:30:00,76.81,76.89,76.79,76.83,356465.0,67.4777,67.548,67.4602,67.4953,356465.0
2021-10-28 11:00:00,76.83,76.95,76.82,76.91,559722.0,67.4953,67.6007,67.4865,67.5656,559722.0
2021-10-28 11:30:00,76.9,77.01,76.88,76.9,447527.0,67.5568,67.6534,67.5392,67.5568,447527.0
2021-10-28 12:00:00,76.9,76.95,76.87,76.91,234401.0,67.5568,67.6007,67.5305,67.5656,234401.0
2021-10-28 12:30:00,76.91,76.94,76.77,76.79,355366.0,67.5656,67.592,67.4426,67.4602,355366.0
2021-10-28 13:00:00,76.8,76.84,76.78,76.84,401142.0,67.469,67.5041,67.4514,67.5041,401142.0
2021-10-28 13:30:00,76.84,76.91,76.83,76.88,283835.0,67.5041,67.5656,67.4953,67.5392,283835.0
2021-10-28 14:00:00,76.88,76.92,76.87,76.89,364765.0,67.5392,67.5744,67.5305,67.548,364765.0
2021-10-28 14:30:00,76.89,76.9,76.84,76.85,245366.0,67.548,67.5568,67.5041,67.5129,245366.0
2021-10-28 15:00:00,76.85,76.85,76.79,76.81,253889.0,67.5129,67.5129,67.4602,67.4777,253889.0
2021-10-28 15:30:00,76.81,76.96,76.79,76.95,568970.0,67.4777,67.6095,67.4602,67.6007,568970.0
2021-10-29 09:30:00,76.34,76.44,76.27,76.36,447231.0,67.0649,67.1527,67.0034,67.0824,447231.0
2021-10-29 10:00:00,76.35,76.45,76.2,76.25,696711.0,67.0736,67.1615,66.9419,66.9858,696711.0
2021-10-29 10:30:00,76.26,76.35,76.22,76.24,632943.0,66.9946,67.0736,66.9594,66.977,632943.0
2021-10-29 11:00:00,76.25,76.33,76.21,76.28,767777.0,66.9858,67.0561,66.9506,67.0121,767777.0
2021-10-29 11:30:00,76.28,76.38,76.25,76.3,737154.0,67.0121,67.1,66.9858,67.0297,737154.0
2021-10-29 12:00:00,76.3,76.43,76.29,76.41,587336.0,67.0297,67.1439,67.0209,67.1263,587336.0
2021-10-29 12:30:00,76.4,76.41,76.32,76.33,167602.0,67.1176,67.1263,67.0473,67.0561,167602.0
2021-10-29 13:00:00,76.33,76.43,76.32,76.43,1823730.0,67.0561,67.1439,67.0473,67.1439,1823730.0
2021-10-29 13:30:00,76.44,76.45,76.38,76.43,1042480.0,67.1527,67.1615,67.1,67.1439,1042480.0
2021-10-29 14:00:00,76.42,76.45,76.31,76.32,355932.0,67.1351,67.1615,67.0385,67.0473,355932.0
2021-10-29 14:30:00,76.32,76.42,76.3,76.38,275873.0,67.0473,67.1351,67.0297,67.1,275873.0
2021-10-29 15:00:00,76.38,76.4,76.33,76.34,662885.0,67.1,67.1176,67.0561,67.0649,662885.0
2021-10-29 15:30:00,76.35,76.55,76.32,76.48,1529773.0,67.0736,67.2493,67.0473,67.1878,1529773.0
2021-11-01 09:30:00,76.94,77.01,76.85,76.93,1182783.0,67.592,67.6534,67.5129,67.5832,1182783.0
2021-11-01 10:00:00,76.94,76.96,76.81,76.92,660271.0,67.592,67.6095,67.4777,67.5744,660271.0
2021-11-01 10:30:00,76.92,77.01,76.89,77.01,475283.0,67.5744,67.6534,67.548,67.6534,475283.0
2021-11-01 11:00:00,77.02,77.13,77.01,77.08,446165.0,67.6622,67.7589,67.6534,67.7149,446165.0
2021-11-01 11:30:00,77.08,77.14,77.07,77.13,467658.0,67.7149,67.7677,67.7062,67.7589,467658.0
2021-11-01 12:00:00,77.12,77.14,77.08,77.11,369233.0,67.7501,67.7677,67.7149,67.7413,369233.0
2021-11-01 12:30:00,77.1,77.12,77.05,77.1,568215.0,67.7325,67.7501,67.6886,67.7325,568215.0
2021-11-01 13:00:00,77.11,77.13,77.04,77.06,166060.0,67.7413,67.7589,67.6798,67.6974,166060.0
2021-11-01 13:30:00,77.07,77.09,77.01,77.05,369071.0,67.7062,67.7237,67.6534,67.6886,369071.0
2021-11-01 14:00:00,77.04,77.06,76.96,77.02,321203.0,67.6798,67.6974,67.6095,67.6622,321203.0
2021-11-01 14:30:00,77.03,77.08,77.02,77.06,280559.0,67.671,67.7149,67.6622,67.6974,280559.0
2021-11-01 15:00:00,77.06,77.11,77.03,77.08,355027.0,67.6974,67.7413,67.671,67.7149,355027.0
2021-11-01 15:30:00,77.08,77.26,77.08,77.22,586431.0,67.7149,67.8731,67.7149,67.8379,586431.0
2021-11-02 09:30:00,76.98,77.07,76.95,77.06,522352.0,67.6271,67.7062,67.6007,67.6974,522352.0
2021-11-02 10:00:00,77.06,77.08,76.95,76.98,415491.0,67.6974,67.7149,67.6007,67.6271,415491.0
2021-11-02 10:30:00,76.97,77.08,76.95,77.07,378957.0,67.6183,67.7149,67.6007,67.7062,378957.0
2021-11-02 11:00:00,77.07,77.13,77.06,77.13,270784.0,67.7062,67.7589,67.6974,67.7589,270784.0
2021-11-02 11:30:00,77.12,77.14,77.0,77.01,224198.0,67.7501,67.7677,67.6447,67.6534,224198.0
2021-11-02 12:00:00,77.01,77.04,76.98,77.02,285730.0,67.6534,67.6798,67.6271,67.6622,285730.0
2021-11-02 12:30:00,77.02,77.05,76.99,77.03,444961.0,67.6622,67.6886,67.6359,67.671,444961.0
2021-11-02 13:00:00,77.03,77.06,77.02,77.03,315065.0,67.671,67.6974,67.6622,67.671,315065.0
2021-11-02 13:30:00,77.03,77.06,76.97,77.04,309068.0,67.671,67.6974,67.6183,67.6798,309068.0
2021-11-02 14:00:00,77.05,77.06,76.98,77.01,574291.0,67.6886,67.6974,67.6271,67.6534,574291.0
2021-11-02 14:30:00,77.01,77.06,76.99,77.04,504814.0,67.6534,67.6974,67.6359,67.6798,504814.0
2021-11-02 15:00:00,77.04,77.05,77.02,77.05,275930.0,67.6798,67.6886,67.6622,67.6886,275930.0
2021-11-02 15:30:00,77.05,77.06,76.97,77.02,559000.0,67.6886,67.6974,67.6183,67.6622,559000.0
2021-11-03 09:30:00,77.02,77.02,76.94,76.95,499632.0,67.6622,67.6622,67.592,67.6007,499632.0
2021-11-03 10:00:00,76.96,76.99,76.86,76.99,524703.0,67.6095,67.6359,67.5217,67.6359,524703.0
2021-11-03 10:30:00,76.98,77.11,76.97,77.11,421581.0,67.6271,67.7413,67.6183,67.7413,421581.0
2021-11-03 11:00:00,77.11,77.11,77.0,77.06,626498.0,67.7413,67.7413,67.6447,67.6974,626498.0
2021-11-03 11:30:00,77.07,77.15,77.01,77.15,313024.0,67.7062,67.7764,67.6534,67.7764,313024.0
2021-11-03 12:00:00,77.14,77.17,77.09,77.15,224985.0,67.7677,67.794,67.7237,67.7764,224985.0
2021-11-03 12:30:00,77.14,77.16,77.1,77.14,123517.0,67.7677,67.7852,67.7325,67.7677,123517.0
2021-11-03 13:00:00,77.14,77.15,77.1,77.14,411874.0,67.7677,67.7764,67.7325,67.7677,411874.0
2021-11-03 13:30:00,77.14,77.16,77.08,77.1,324021.0,67.7677,67.7852,67.7149,67.7325,324021.0
2021-11-03 14:00:00,77.1,77.39,77.08,77.26,625286.0,67.7325,67.9873,67.7149,67.8731,625286.0
2021-11-03 14:30:00,77.25,77.65,77.18,77.59,775438.0,67.8643,68.2157,67.8028,68.163,775438.0
2021-11-03 15:00:00,77.59,77.62,77.5,77.56,341235.0,68.163,68.1893,68.0839,68.1366,341235.0
2021-11-03 15:30:00,77.56,77.7,77.55,77.65,1801151.0,68.1366,68.2596,68.1278,68.2157,1801151.0
2021-11-04 09:30:00,77.55,77.55,77.39,77.46,417952.0,68.1278,68.1278,67.9873,68.0488,417952.0
2021-11-04 10:00:00,77.46,77.54,77.43,77.49,410027.0,68.0488,68.1191,68.0224,68.0751,410027.0
2021-11-04 10:30:00,77.5,77.52,77.46,77.47,443673.0,68.0839,68.1015,68.0488,68.0576,443673.0
2021-11-04 11:00:00,77.46,77.46,77.31,77.31,969971.0,68.0488,68.0488,67.917,67.917,969971.0
2021-11-04 11:30:00,77.31,77.45,77.3,77.45,1173108.0,67.917,68.04,67.9082,68.04,1173108.0
2021-11-04 12:00:00,77.45,77.48,77.4,77.4,558214.0,68.04,68.0663,67.9961,67.9961,558214.0
2021-11-04 12:30:00,77.4,77.44,77.35,77.41,339967.0,67.9961,68.0312,67.9521,68.0048,339967.0
2021-11-04 13:00:00,77.41,77.49,77.38,77.46,298772.0,68.0048,68.0751,67.9785,68.0488,298772.0
2021-11-04 13:30:00,77.47,77.47,77.42,77.47,254184.0,68.0576,68.0576,68.0136,68.0576,254184.0
2021-11-04 14:00:00,77.46,77.49,77.4,77.48,397971.0,68.0488,68.0751,67.9961,68.0663,397971.0
2021-11-04 14:30:00,77.48,77.53,77.46,77.48,497251.0,68.0663,68.1103,68.0488,68.0663,497251.0
2021-11-04 15:00:00,77.47,77.53,77.45,77.52,555990.0,68.0576,68.1103,68.04,68.1015,555990.0
2021-11-04 15:30:00,77.52,77.6,77.48,77.6,953419.0,68.1015,68.1718,68.0663,68.1718,953419.0
2021-11-05 09:30:00,77.62,77.64,77.54,77.57,539180.0,68.1893,68.2069,68.1191,68.1454,539180.0
2021-11-05 10:00:00,77.57,77.61,77.49,77.51,1065357.0,68.1454,68.1806,68.0751,68.0927,1065357.0
2021-11-05 10:30:00,77.5,77.59,77.45,77.58,439738.0,68.0839,68.163,68.04,68.1542,439738.0
2021-11-05 11:00:00,77.59,77.63,77.56,77.6,478874.0,68.163,68.1981,68.1366,68.1718,478874.0
2021-11-05 11:30:00,77.6,77.65,77.58,77.59,753737.0,68.1718,68.2157,68.1542,68.163,753737.0
2021-11-05 12:00:00,77.58,77.62,77.56,77.59,565194.0,68.1542,68.1893,68.1366,68.163,565194.0
2021-11-05 12:30:00,77.6,77.66,77.58,77.61,502461.0,68.1718,68.2245,68.1542,68.1806,502461.0
2021-11-05 13:00:00,77.61,77.64,77.41,77.41,686901.0,68.1806,68.2069,68.0048,68.0048,686901.0
2021-11-05 13:30:00,77.42,77.55,77.41,77.54,504333.0,68.0136,68.1278,68.0048,68.1191,504333.0
2021-11-05 14:00:00,77.54,77.62,77.53,77.59,350719.0,68.1191,68.1893,68.1103,68.163,350719.0
2021-11-05 14:30:00,77.59,77.6,77.55,77.56,440797.0,68.163,68.1718,68.1278,68.1366,440797.0
2021-11-05 15:00:00,77.56,77.6,77.49,77.6,433821.0,68.1366,68.1718,68.0751,68.1718,433821.0
2021-11-05 15:30:00,77.6,77.73,77.57,77.72,1321696.0,68.1718,68.286,68.1454,68.2772,1321696.0
2021-11-08 09:30:00,77.78,77.82,77.75,77.79,587006.0,68.3299,68.365,68.3035,68.3387,587006.0
2021-11-08 10:00:00,77.8,77.91,77.75,77.87,441948.0,68.3475,68.4441,68.3035,68.409,441948.0
2021-11-08 10:30:00,77.87,77.9,77.8,77.83,591949.0,68.409,68.4353,68.3475,68.3738,591949.0
2021-11-08 11:00:00,77.83,77.86,77.72,77.78,515665.0,68.3738,68.4002,68.2772,68.3299,515665.0
2021-11-08 11:30:00,77.77,77.77,77.71,77.73,328435.0,68.3211,68.3211,68.2684,68.286,328435.0
2021-11-08 12:00:00,77.73,77.75,77.69,77.72,411815.0,68.286,68.3035,68.2508,68.2772,411815.0
2021-11-08 12:30:00,77.73,77.75,77.65,77.69,200898.0,68.286,68.3035,68.2157,68.2508,200898.0
2021-11-08 13:00:00,77.7,77.75,77.68,77.72,1073468.0,68.2596,68.3035,68.242,68.2772,1073468.0
2021-11-08 13:30:00,77.73,77.75,77.7,77.73,404833.0,68.286,68.3035,68.2596,68.286,404833.0
2021-11-08 14:00:00,77.73,77.78,77.7,77.72,453104.0,68.286,68.3299,68.2596,68.2772,453104.0
2021-11-08 14:30:00,77.73,77.78,77.72,77.78,270075.0,68.286,68.3299,68.2772,68.3299,270075.0
2021-11-08 15:00:00,77.78,77.79,77.73,77.76,554360.0,68.3299,68.3387,68.286,68.3123,554360.0
2021-11-08 15:30:00,77.76,77.79,77.72,77.76,510590.0,68.3123,68.3387,68.2772,68.3123,510590.0
2021-11-09 09:30:00,77.75,77.83,77.46,77.48,974276.0,68.3035,68.3738,68.0488,68.0663,974276.0
2021-11-09 10:00:00,77.48,77.57,77.34,77.44,903961.0,68.0663,68.1454,67.9434,68.0312,903961.0
2021-11-09 10:30:00,77.44,77.52,77.44,77.5,474759.0,68.0312,68.1015,68.0312,68.0839,474759.0
2021-11-09 11:00:00,77.48,77.52,77.32,77.36,430014.0,68.0663,68.1015,67.9258,67.9609,430014.0
2021-11-09 11:30:00,77.37,77.5,77.36,77.42,1019550.0,67.9697,68.0839,67.9609,68.0136,1019550.0
2021-11-09 12:00:00,77.42,77.5,77.36,77.45,376094.0,68.0136,68.0839,67.9609,68.04,376094.0
2021-11-09 12:30:00,77.45,77.54,77.42,77.49,471593.0,68.04,68.1191,68.0136,68.0751,471593.0
2021-11-09 13:00:00,77.49,77.53,77.46,77.47,319620.0,68.0751,68.1103,68.0488,68.0576,319620.0
2021-11-09 13:30:00,77.48,77.51,77.42,77.45,249612.0,68.0663,68.0927,68.0136,68.04,249612.0
2021-11-09 14:00:00,77.45,77.53,77.43,77.5,250690.0,68.04,68.1103,68.0224,68.0839,250690.0
2021-11-09 14:30:00,77.5,77.56,77.49,77.55,411642.0,68.0839,68.1366,68.0751,68.1278,411642.0
2021-11-09 15:00:00,77.55,77.56,77.5,77.51,591006.0,68.1278,68.1366,68.0839,68.0927,591006.0
2021-11-09 15:30:00,77.51,77.6,77.48,77.54,658452.0,68.0927,68.1718,68.0663,68.1191,658452.0
2021-11-10 09:30:00,77.23,77.33,77.18,77.31,767652.0,67.8467,67.9346,67.8028,67.917,767652.0
2021-11-10 10:00:00,77.33,77.34,77.19,77.2,318109.0,67.9346,67.9434,67.8116,67.8204,318109.0
2021-11-10 10:30:00,77.2,77.2,77.1,77.13,421614.0,67.8204,67.8204,67.7325,67.7589,421614.0
2021-11-10 11:00:00,77.13,77.21,77.12,77.13,340388.0,67.7589,67.8291,67.7501,67.7589,340388.0
2021-11-10 11:30:00,77.13,77.16,77.05,77.12,480663.0,67.7589,67.7852,67.6886,67.7501,480663.0
2021-11-10 12:00:00,77.12,77.12,76.97,76.99,157356.0,67.7501,67.7501,67.6183,67.6359,157356.0
2021-11-10 12:30:00,76.99,77.03,76.94,77.01,172146.0,67.6359,67.671,67.592,67.6534,172146.0
2021-11-10 13:00:00,77.01,77.02,76.74,76.84,702600.0,67.6534,67.6622,67.4163,67.5041,702600.0
2021-11-10 13:30:00,76.85,76.86,76.7,76.77,358579.0,67.5129,67.5217,67.3811,67.4426,358579.0
2021-11-10 14:00:00,76.77,76.77,76.56,76.56,336141.0,67.4426,67.4426,67.2581,67.2581,336141.0
2021-11-10 14:30:00,76.57,76.63,76.5,76.51,336197.0,67.2669,67.3196,67.2054,67.2142,336197.0
2021-11-10 15:00:00,76.52,76.66,76.51,76.61,562971.0,67.223,67.346,67.2142,67.302,562971.0
2021-11-10 15:30:00,76.61,76.63,76.47,76.56,1739432.0,67.302,67.3196,67.1791,67.2581,1739432.0
2021-11-11 09:30:00,76.96,76.97,76.79,76.92,266806.0,67.6095,67.6183,67.4602,67.5744,266806.0
2021-11-11 10:00:00,76.92,76.93,76.86,76.9,509181.0,67.5744,67.5832,67.5217,67.5568,509181.0
2021-11-11 10:30:00,76.9,77.02,76.87,77.0,379820.0,67.5568,67.6622,67.5305,67.6447,379820.0
2021-11-11 11:00:00,77.0,77.04,76.96,76.96,359424.0,67.6447,67.6798,67.6095,67.6095,359424.0
2021-11-11 11:30:00,76.97,77.04,76.95,76.96,511554.0,67.6183,67.6798,67.6007,67.6095,511554.0
2021-11-11 12:00:00,76.97,76.99,76.87,76.9,272163.0,67.6183,67.6359,67.5305,67.5568,272163.0
2021-11-11 12:30:00,76.9,76.96,76.89,76.91,232963.0,67.5568,67.6095,67.548,67.5656,232963.0
2021-11-11 13:00:00,76.9,76.91,76.85,76.88,179741.0,67.5568,67.5656,67.5129,67.5392,179741.0
2021-11-11 13:30:00,76.89,76.91,76.87,76.89,209982.0,67.548,67.5656,67.5305,67.548,209982.0
2021-11-11 14:00:00,76.89,76.92,76.87,76.9,184548.0,67.548,67.5744,67.5305,67.5568,184548.0
2021-11-11 14:30:00,76.9,76.93,76.86,76.87,324797.0,67.5568,67.5832,67.5217,67.5305,324797.0
2021-11-11 15:00:00,76.87,76.91,76.81,76.9,309668.0,67.5305,67.5656,67.4777,67.5568,309668.0
2021-11-11 15:30:00,76.9,76.91,76.81,76.84,656756.0,67.5568,67.5656,67.4777,67.5041,656756.0
2021-11-12 09:30:00,77.13,77.13,77.0,77.08,607444.0,67.7589,67.7589,67.6447,67.7149,607444.0
2021-11-12 10:00:00,77.08,77.23,77.08,77.16,766076.0,67.7149,67.8467,67.7149,67.7852,766076.0
2021-11-12 10:30:00,77.16,77.17,77.09,77.17,488719.0,67.7852,67.794,67.7237,67.794,488719.0
2021-11-12 11:00:00,77.15,77.3,77.15,77.29,267075.0,67.7764,67.9082,67.7764,67.8994,267075.0
2021-11-12 11:30:00,77.29,77.31,77.23,77.27,459086.0,67.8994,67.917,67.8467,67.8819,459086.0
2021-11-12 12:00:00,77.28,77.31,77.24,77.28,194204.0,67.8906,67.917,67.8555,67.8906,194204.0
2021-11-12 12:30:00,77.27,77.29,77.24,77.26,149743.0,67.8819,67.8994,67.8555,67.8731,149743.0
2021-11-12 13:00:00,77.26,77.26,77.22,77.24,328218.0,67.8731,67.8731,67.8379,67.8555,328218.0
2021-11-12 13:30:00,77.25,77.28,77.22,77.26,107190.0,67.8643,67.8906,67.8379,67.8731,107190.0
2021-11-12 14:00:00,77.25,77.29,77.23,77.23,170792.0,67.8643,67.8994,67.8467,67.8467,170792.0
2021-11-12 14:30:00,77.24,77.26,77.2,77.23,217780.0,67.8555,67.8731,67.8204,67.8467,217780.0
2021-11-12 15:00:00,77.23,77.25,77.22,77.25,199476.0,67.8467,67.8643,67.8379,67.8643,199476.0
2021-11-12 15:30:00,77.25,77.3,77.22,77.3,513672.0,67.8643,67.9082,67.8379,67.9082,513672.0
2021-11-15 09:30:00,77.49,77.49,77.32,77.39,226412.0,68.0751,68.0751,67.9258,67.9873,226412.0
2021-11-15 10:00:00,77.4,77.4,77.34,77.35,319706.0,67.9961,67.9961,67.9434,67.9521,319706.0
2021-11-15 10:30:00,77.34,77.36,77.29,77.34,348422.0,67.9434,67.9609,67.8994,67.9434,348422.0
2021-11-15 11:00:00,77.34,77.42,77.33,77.39,570537.0,67.9434,68.0136,67.9346,67.9873,570537.0
2021-11-15 11:30:00,77.4,77.47,77.25,77.33,493493.0,67.9961,68.0576,67.8643,67.9346,493493.0
2021-11-15 12:00:00,77.33,77.34,77.2,77.22,267448.0,67.9346,67.9434,67.8204,67.8379,267448.0
2021-11-15 12:30:00,77.22,77.27,77.21,77.26,353208.0,67.8379,67.8819,67.8291,67.8731,353208.0
2021-11-15 13:00:00,77.25,77.27,77.2,77.23,350482.0,67.8643,67.8819,67.8204,67.8467,350482.0
2021-11-15 13:30:00,77.24,77.26,77.22,77.23,287213.0,67.8555,67.8731,67.8379,67.8467,287213.0
2021-11-15 14:00:00,77.24,77.25,77.2,77.22,248313.0,67.8555,67.8643,67.8204,67.8379,248313.0
2021-11-15 14:30:00,77.23,77.26,77.21,77.23,491449.0,67.8467,67.8731,67.8291,67.8467,491449.0
2021-11-15 15:00:00,77.23,77.25,77.2,77.22,456985.0,67.8467,67.8643,67.8204,67.8379,456985.0
2021-11-15 15:30:00,77.21,77.22,77.07,77.12,774553.0,67.8291,67.8379,67.7062,67.7501,774553.0
2021-11-16 09:30:00,77.09,77.16,77.04,77.06,526139.0,67.7237,67.7852,67.6798,67.6974,526139.0
2021-11-16 10:00:00,77.07,77.13,77.04,77.06,261996.0,67.7062,67.7589,67.6798,67.6974,261996.0
2021-11-16 10:30:00,77.04,77.1,77.03,77.06,373459.0,67.6798,67.7325,67.671,67.6974,373459.0
2021-11-16 11:00:00,77.06,77.17,77.05,77.08,662200.0,67.6974,67.794,67.6886,67.7149,662200.0
2021-11-16 11:30:00,77.09,77.12,77.03,77.06,704841.0,67.7237,67.7501,67.671,67.6974,704841.0
2021-11-16 12:00:00,77.06,77.09,77.02,77.03,159182.0,67.6974,67.7237,67.6622,67.671,159182.0
2021-11-16 12:30:00,77.03,77.09,77.0,77.08,303311.0,67.671,67.7237,67.6447,67.7149,303311.0
2021-11-16 13:00:00,77.09,77.13,77.07,77.1,327675.0,67.7237,67.7589,67.7062,67.7325,327675.0
2021-11-16 13:30:00,77.1,77.12,77.08,77.11,301498.0,67.7325,67.7501,67.7149,67.7413,301498.0
2021-11-16 14:00:00,77.12,77.14,77.06,77.09,251333.0,67.7501,67.7677,67.6974,67.7237,251333.0
2021-11-16 14:30:00,77.09,77.1,77.02,77.03,322901.0,67.7237,67.7325,67.6622,67.671,322901.0
2021-11-16 15:00:00,77.03,77.05,77.0,77.01,388028.0,67.671,67.6886,67.6447,67.6534,388028.0
2021-11-16 15:30:00,77.02,77.03,76.91,76.94,947476.0,67.6622,67.671,67.5656,67.592,947476.0
2021-11-17 09:30:00,76.77,76.85,76.72,76.74,518772.0,67.4426,67.5129,67.3987,67.4163,518772.0
2021-11-17 10:00:00,76.73,76.8,76.72,76.77,412006.0,67.4075,67.469,67.3987,67.4426,412006.0
2021-11-17 10:30:00,76.76,76.79,76.71,76.76,353171.0,67.4338,67.4602,67.3899,67.4338,353171.0
2021-11-17 11:00:00,76.75,76.77,76.7,76.71,897245.0,67.425,67.4426,67.3811,67.3899,897245.0
2021-11-17 11:30:00,76.71,76.88,76.68,76.88,569583.0,67.3899,67.5392,67.3635,67.5392,569583.0
2021-11-17 12:00:00,76.87,76.89,76.69,76.7,235448.0,67.5305,67.548,67.3723,67.3811,235448.0
2021-11-17 12:30:00,76.7,76.79,76.66,76.75,445883.0,67.3811,67.4602,67.346,67.425,445883.0
2021-11-17 13:00:00,76.76,76.84,76.73,76.82,2455173.0,67.4338,67.5041,67.4075,67.4865,2455173.0
2021-11-17 13:30:00,76.82,76.84,76.79,76.82,424417.0,67.4865,67.5041,67.4602,67.4865,424417.0
2021-11-17 14:00:00,76.83,76.83,76.7,76.75,600532.0,67.4953,67.4953,67.3811,67.425,600532.0
2021-11-17 14:30:00,76.75,76.78,76.73,76.77,158771.0,67.425,67.4514,67.4075,67.4426,158771.0
2021-11-17 15:00:00,76.77,76.82,76.7,76.78,331013.0,67.4426,67.4865,67.3811,67.4514,331013.0
2021-11-17 15:30:00,76.78,76.87,76.77,76.83,1097445.0,67.4514,67.5305,67.4426,67.4953,1097445.0
2021-11-18 09:30:00,76.82,76.83,76.7,76.73,835984.0,67.4865,67.4953,67.3811,67.4075,835984.0
2021-11-18 10:00:00,76.72,76.73,76.53,76.56,968640.0,67.3987,67.4075,67.2318,67.2581,968640.0
2021-11-18 10:30:00,76.56,76.66,76.55,76.64,503138.0,67.2581,67.346,67.2493,67.3284,503138.0
2021-11-18 11:00:00,76.64,76.71,76.6,76.66,563092.0,67.3284,67.3899,67.2933,67.346,563092.0
2021-11-18 11:30:00,76.66,76.83,76.65,76.81,413132.0,67.346,67.4953,67.3372,67.4777,413132.0
2021-11-18 12:00:00,76.81,76.94,76.81,76.94,190337.0,67.4777,67.592,67.4777,67.592,190337.0
2021-11-18 12:30:00,76.93,76.94,76.81,76.84,284478.0,67.5832,67.592,67.4777,67.5041,284478.0
2021-11-18 13:00:00,76.84,76.9,76.82,76.84,292570.0,67.5041,67.5568,67.4865,67.5041,292570.0
2021-11-18 13:30:00,76.83,76.88,76.82,76.87,318020.0,67.4953,67.5392,67.4865,67.5305,318020.0
2021-11-18 14:00:00,76.86,76.88,76.78,76.81,221602.0,67.5217,67.5392,67.4514,67.4777,221602.0
2021-11-18 14:30:00,76.8,76.9,76.79,76.89,277949.0,67.469,67.5568,67.4602,67.548,277949.0
2021-11-18 15:00:00,76.88,76.9,76.85,76.9,249322.0,67.5392,67.5568,67.5129,67.5568,249322.0
2021-11-18 15:30:00,76.9,76.94,76.86,76.93,2532377.0,67.5568,67.592,67.5217,67.5832,2532377.0
2021-11-19 09:30:00,76.5,76.54,76.37,76.51,733648.0,67.2054,67.2406,67.0912,67.2142,733648.0
2021-11-19 10:00:00,76.51,76.52,76.31,76.32,704903.0,67.2142,67.223,67.0385,67.0473,704903.0
2021-11-19 10:30:00,76.31,76.45,76.31,76.41,807913.0,67.0385,67.1615,67.0385,67.1263,807913.0
2021-11-19 11:00:00,76.41,76.54,76.39,76.53,613720.0,67.1263,67.2406,67.1088,67.2318,613720.0
2021-11-19 11:30:00,76.53,76.55,76.44,76.48,868967.0,67.2318,67.2493,67.1527,67.1878,868967.0
2021-11-19 12:00:00,76.47,76.52,76.46,76.51,291316.0,67.1791,67.223,67.1703,67.2142,291316.0
2021-11-19 12:30:00,76.51,76.56,76.4,76.41,452920.0,67.2142,67.2581,67.1176,67.1263,452920.0
2021-11-19 13:00:00,76.41,76.45,76.27,76.27,427570.0,67.1263,67.1615,67.0034,67.0034,427570.0
2021-11-19 13:30:00,76.27,76.31,76.2,76.28,467197.0,67.0034,67.0385,66.9419,67.0121,467197.0
2021-11-19 14:00:00,76.28,76.33,76.28,76.28,293009.0,67.0121,67.0561,67.0121,67.0121,293009.0
2021-11-19 14:30:00,76.28,76.31,76.25,76.27,638306.0,67.0121,67.0385,66.9858,67.0034,638306.0
2021-11-19 15:00:00,76.27,76.28,76.21,76.23,628430.0,67.0034,67.0121,66.9506,66.9682,628430.0
2021-11-19 15:30:00,76.23,76.28,76.21,76.26,1143883.0,66.9682,67.0121,66.9506,66.9946,1143883.0
2021-11-22 09:30:00,76.16,76.34,76.08,76.3,891493.0,66.9067,67.0649,66.8364,67.0297,891493.0
2021-11-22 10:00:00,76.31,76.37,76.25,76.31,443027.0,67.0385,67.0912,66.9858,67.0385,443027.0
2021-11-22 10:30:00,76.32,76.36,76.26,76.28,276715.0,67.0473,67.0824,66.9946,67.0121,276715.0
2021-11-22 11:00:00,76.28,76.31,76.19,76.21,940204.0,67.0121,67.0385,66.9331,66.9506,940204.0
2021-11-22 11:30:00,76.21,76.23,75.89,75.97,942850.0,66.9506,66.9682,66.6695,66.7398,942850.0
2021-11-22 12:00:00,75.96,76.0,75.9,75.96,658126.0,66.731,66.7662,66.6783,66.731,658126.0
2021-11-22 12:30:00,75.96,76.05,75.95,75.99,206370.0,66.731,66.8101,66.7222,66.7574,206370.0
2021-11-22 13:00:00,75.98,76.02,75.93,76.0,419899.0,66.7486,66.7837,66.7047,66.7662,419899.0
2021-11-22 13:30:00,76.0,76.03,75.95,75.96,249703.0,66.7662,66.7925,66.7222,66.731,249703.0
2021-11-22 14:00:00,75.96,76.02,75.95,76.0,272283.0,66.731,66.7837,66.7222,66.7662,272283.0
2021-11-22 14:30:00,76.0,76.09,75.99,76.05,507649.0,66.7662,66.8452,66.7574,66.8101,507649.0
2021-11-22 15:00:00,76.05,76.13,76.01,76.03,296274.0,66.8101,66.8804,66.7749,66.7925,296274.0
2021-11-22 15:30:00,76.03,76.06,75.76,75.78,969542.0,66.7925,66.8189,66.5553,66.5729,969542.0
2021-11-23 09:30:00,75.62,75.86,75.52,75.78,799366.0,66.4323,66.6432,66.3445,66.5729,799366.0
2021-11-23 10:00:00,75.78,75.8,75.49,75.52,987290.0,66.5729,66.5905,66.3181,66.3445,987290.0
2021-11-23 10:30:00,75.51,75.56,75.37,75.38,550526.0,66.3357,66.3796,66.2127,66.2215,550526.0
2021-11-23 11:00:00,75.39,75.53,75.31,75.47,262064.0,66.2303,66.3533,66.16,66.3006,262064.0
2021-11-23 11:30:00,75.46,75.52,75.32,75.38,341937.0,66.2918,66.3445,66.1688,66.2215,341937.0
2021-11-23 12:00:00,75.37,75.47,75.3,75.45,321860.0,66.2127,66.3006,66.1512,66.283,321860.0
2021-11-23 12:30:00,75.45,75.48,75.29,75.3,254483.0,66.283,66.3093,66.1424,66.1512,254483.0
2021-11-23 13:00:00,75.29,75.35,75.27,75.3,201873.0,66.1424,66.1951,66.1249,66.1512,201873.0
2021-11-23 13:30:00,75.3,75.45,75.25,75.39,248326.0,66.1512,66.283,66.1073,66.2303,248326.0
2021-11-23 14:00:00,75.39,75.43,75.32,75.37,305034.0,66.2303,66.2654,66.1688,66.2127,305034.0
2021-11-23 14:30:00,75.37,75.55,75.31,75.51,580709.0,66.2127,66.3708,66.16,66.3357,580709.0
2021-11-23 15:00:00,75.51,75.54,75.46,75.48,418291.0,66.3357,66.3621,66.2918,66.3093,418291.0
2021-11-23 15:30:00,75.48,75.67,75.48,75.65,1181378.0,66.3093,66.4763,66.3093,66.4587,1181378.0
2021-11-24 09:30:00,74.59,74.8,74.53,74.76,1065248.0,65.5275,65.712,65.4748,65.6768,1065248.0
2021-11-24 10:00:00,74.76,74.89,74.7,74.86,550524.0,65.6768,65.791,65.6241,65.7647,550524.0
2021-11-24 10:30:00,74.86,74.94,74.81,74.89,595964.0,65.7647,65.8349,65.7207,65.791,595964.0
2021-11-24 11:00:00,74.89,74.99,74.83,74.98,646101.0,65.791,65.8789,65.7383,65.8701,646101.0
2021-11-24 11:30:00,74.97,75.02,74.88,74.91,586559.0,65.8613,65.9052,65.7822,65.8086,586559.0
2021-11-24 12:00:00,74.91,74.95,74.85,74.88,284995.0,65.8086,65.8437,65.7559,65.7822,284995.0
2021-11-24 12:30:00,74.87,74.96,74.87,74.94,205548.0,65.7735,65.8525,65.7735,65.8349,205548.0
2021-11-24 13:00:00,74.96,75.01,74.94,74.97,136432.0,65.8525,65.8964,65.8349,65.8613,136432.0
2021-11-24 13:30:00,74.98,74.99,74.92,74.93,245718.0,65.8701,65.8789,65.8174,65.8262,245718.0
2021-11-24 14:00:00,74.92,74.99,74.79,74.87,464653.0,65.8174,65.8789,65.7032,65.7735,464653.0
2021-11-24 14:30:00,74.89,75.0,74.88,74.96,216446.0,65.791,65.8877,65.7822,65.8525,216446.0
2021-11-24 15:00:00,74.96,75.07,74.93,75.06,495210.0,65.8525,65.9492,65.8262,65.9404,495210.0
2021-11-24 15:30:00,75.06,75.11,75.02,75.1,1034238.0,65.9404,65.9843,65.9052,65.9755,1034238.0
2021-11-26 09:30:00,73.7,73.8,73.49,73.6,884498.0,64.7456,64.8335,64.5611,64.6578,884498.0
2021-11-26 10:00:00,73.59,73.61,73.34,73.43,1435160.0,64.649,64.6665,64.4293,64.5084,1435160.0
2021-11-26 10:30:00,73.43,73.54,73.35,73.47,1279741.0,64.5084,64.605,64.4381,64.5436,1279741.0
2021-11-26 11:00:00,73.47,73.47,73.06,73.08,1263727.0,64.5436,64.5436,64.1834,64.2009,1263727.0
2021-11-26 11:30:00,73.08,73.19,72.89,72.98,1503737.0,64.2009,64.2976,64.034,64.1131,1503737.0
2021-11-26 12:00:00,72.98,73.18,72.98,73.17,1615727.0,64.1131,64.2888,64.1131,64.28,1615727.0
2021-11-26 12:30:00,73.16,73.31,72.95,73.16,1659893.0,64.2712,64.403,64.0867,64.2712,1659893.0
2021-11-29 09:30:00,73.74,73.75,73.49,73.58,1231794.0,64.7807,64.7895,64.5611,64.6402,1231794.0
2021-11-29 10:00:00,73.58,73.65,73.47,73.48,756006.0,64.6402,64.7017,64.5436,64.5523,756006.0
2021-11-29 10:30:00,73.48,73.49,73.19,73.31,1388461.0,64.5523,64.5611,64.2976,64.403,1388461.0
2021-11-29 11:00:00,73.31,73.45,73.29,73.33,1059962.0,64.403,64.526,64.3854,64.4206,1059962.0
2021-11-29 11:30:00,73.33,73.41,73.23,73.4,896265.0,64.4206,64.4908,64.3327,64.4821,896265.0
2021-11-29 12:00:00,73.4,73.66,73.39,73.65,694346.0,64.4821,64.7105,64.4733,64.7017,694346.0
2021-11-29 12:30:00,73.65,73.75,73.65,73.72,403435.0,64.7017,64.7895,64.7017,64.7632,403435.0
2021-11-29 13:00:00,73.72,73.8,73.68,73.71,636739.0,64.7632,64.8335,64.728,64.7544,636739.0
2021-11-29 13:30:00,73.72,73.75,73.66,73.71,358064.0,64.7632,64.7895,64.7105,64.7544,358064.0
2021-11-29 14:00:00,73.7,73.71,73.63,73.63,392134.0,64.7456,64.7544,64.6841,64.6841,392134.0
2021-11-29 14:30:00,73.64,73.65,73.56,73.63,482684.0,64.6929,64.7017,64.6226,64.6841,482684.0
2021-11-29 15:00:00,73.63,73.74,73.58,73.64,1468240.0,64.6841,64.7807,64.6402,64.6929,1468240.0
2021-11-29 15:30:00,73.63,73.68,73.51,73.53,1394851.0,64.6841,64.728,64.5787,64.5963,1394851.0
2021-11-30 09:30:00,73.39,73.51,73.25,73.43,1051012.0,64.4733,64.5787,64.3503,64.5084,1051012.0
2021-11-30 10:00:00,73.43,73.61,73.35,73.48,644425.0,64.5084,64.6665,64.4381,64.5523,644425.0
2021-11-30 10:30:00,73.48,73.59,72.42,72.43,1651506.0,64.5523,64.649,63.6211,63.6299,1651506.0
2021-11-30 11:00:00,72.43,72.85,72.24,72.62,2599864.0,63.6299,63.9989,63.463,63.7968,2599864.0
2021-11-30 11:30:00,72.61,72.69,72.24,72.43,2331741.0,63.788,63.8583,63.463,63.6299,2331741.0
2021-11-30 12:00:00,72.42,72.56,72.3,72.55,776386.0,63.6211,63.7441,63.5157,63.7353,776386.0
2021-11-30 12:30:00,72.54,72.65,72.5,72.55,570381.0,63.7265,63.8232,63.6914,63.7353,570381.0
2021-11-30 13:00:00,72.56,72.66,72.51,72.64,2096199.0,63.7441,63.832,63.7002,63.8144,2096199.0
2021-11-30 13:30:00,72.63,72.87,72.61,72.87,1226837.0,63.8056,64.0165,63.788,64.0165,1226837.0
2021-11-30 14:00:00,72.87,72.96,72.79,72.82,2157855.0,64.0165,64.0955,63.9462,63.9725,2157855.0
2021-11-30 14:30:00,72.83,72.95,72.66,72.79,1529813.0,63.9813,64.0867,63.832,63.9462,1529813.0
2021-11-30 15:00:00,72.78,72.9,72.73,72.78,1481930.0,63.9374,64.0428,63.8935,63.9374,1481930.0
2021-11-30 15:30:00,72.78,73.0,72.74,72.96,3105823.0,63.9374,64.1307,63.9022,64.0955,3105823.0
2021-12-01 09:30:00,73.87,73.91,73.75,73.87,2017903.0,64.895,64.9301,64.7895,64.895,2017903.0
2021-12-01 10:00:00,73.87,74.02,73.83,73.86,1419460.0,64.895,65.0267,64.8598,64.8862,1419460.0
2021-12-01 10:30:00,73.86,73.99,73.81,73.95,2427650.0,64.8862,65.0004,64.8422,64.9652,2427650.0
2021-12-01 11:00:00,73.95,74.2,73.91,74.09,1264459.0,64.9652,65.1849,64.9301,65.0882,1264459.0
2021-12-01 11:30:00,74.09,74.19,73.77,73.83,1123172.0,65.0882,65.1761,64.8071,64.8598,1123172.0
2021-12-01 12:00:00,73.83,73.97,73.77,73.85,654324.0,64.8598,64.9828,64.8071,64.8774,654324.0
2021-12-01 12:30:00,73.85,73.88,73.56,73.56,1264685.0,64.8774,64.9037,64.6226,64.6226,1264685.0
2021-12-01 13:00:00,73.56,73.65,73.33,73.47,979119.0,64.6226,64.7017,64.4206,64.5436,979119.0
2021-12-01 13:30:00,73.47,73.49,73.11,73.32,1243953.0,64.5436,64.5611,64.2273,64.4118,1243953.0
2021-12-01 14:00:00,73.32,73.35,73.05,73.27,2491490.0,64.4118,64.4381,64.1746,64.3679,2491490.0
2021-12-01 14:30:00,73.26,73.34,73.12,73.13,1111691.0,64.3591,64.4293,64.2361,64.2449,1111691.0
2021-12-01 15:00:00,73.14,73.17,72.68,72.78,3116432.0,64.2536,64.28,63.8495,63.9374,3116432.0
2021-12-01 15:30:00,72.77,72.93,72.44,72.46,3823531.0,63.9286,64.0692,63.6387,63.6563,3823531.0
2021-12-02 09:30:00,72.93,73.36,72.81,73.34,1632569.0,64.0692,64.4469,63.9637,64.4293,1632569.0
2021-12-02 10:00:00,73.32,73.36,73.08,73.26,1114130.0,64.4118,64.4469,64.2009,64.3591,1114130.0
2021-12-02 10:30:00,73.26,73.31,73.06,73.26,1064970.0,64.3591,64.403,64.1834,64.3591,1064970.0
2021-12-02 11:00:00,73.26,73.34,73.18,73.22,903970.0,64.3591,64.4293,64.2888,64.3239,903970.0
2021-12-02 11:30:00,73.23,73.34,73.03,73.28,1559169.0,64.3327,64.4293,64.157,64.3766,1559169.0
2021-12-02 12:00:00,73.29,73.49,73.22,73.48,814687.0,64.3854,64.5611,64.3239,64.5523,814687.0
2021-12-02 12:30:00,73.48,73.5,73.35,73.38,533850.0,64.5523,64.5699,64.4381,64.4645,533850.0
2021-12-02 13:00:00,73.39,73.44,73.23,73.25,812791.0,64.4733,64.5172,64.3327,64.3503,812791.0
2021-12-02 13:30:00,73.26,73.43,73.18,73.41,458960.0,64.3591,64.5084,64.2888,64.4908,458960.0
2021-12-02 14:00:00,73.4,73.49,73.38,73.47,637762.0,64.4821,64.5611,64.4645,64.5436,637762.0
2021-12-02 14:30:00,73.47,73.5,73.33,73.38,1152406.0,64.5436,64.5699,64.4206,64.4645,1152406.0
2021-12-02 15:00:00,73.39,73.48,73.32,73.42,1228804.0,64.4733,64.5523,64.4118,64.4996,1228804.0
2021-12-02 15:30:00,73.43,73.56,73.2,73.37,4922304.0,64.5084,64.6226,64.3064,64.4557,4922304.0
2021-12-03 09:30:00,73.58,73.66,72.99,73.01,1269306.0,64.6402,64.7105,64.1219,64.1394,1269306.0
2021-12-03 10:00:00,73.0,73.05,72.82,72.96,2122899.0,64.1307,64.1746,63.9725,64.0955,2122899.0
2021-12-03 10:30:00,72.96,72.96,72.64,72.68,1411646.0,64.0955,64.0955,63.8144,63.8495,1411646.0
2021-12-03 11:00:00,72.68,72.8,72.61,72.77,2312560.0,63.8495,63.955,63.788,63.9286,2312560.0
2021-12-03 11:30:00,72.77,72.91,72.63,72.65,3391528.0,63.9286,64.0516,63.8056,63.8232,3391528.0
2021-12-03 12:00:00,72.65,72.83,72.6,72.81,2083311.0,63.8232,63.9813,63.7793,63.9637,2083311.0
2021-12-03 12:30:00,72.81,72.92,72.7,72.8,1761430.0,63.9637,64.0604,63.8671,63.955,1761430.0
2021-12-03 13:00:00,72.8,72.95,72.73,72.86,1783871.0,63.955,64.0867,63.8935,64.0077,1783871.0
2021-12-03 13:30:00,72.84,72.87,72.73,72.78,990207.0,63.9901,64.0165,63.8935,63.9374,990207.0
2021-12-03 14:00:00,72.78,72.88,72.67,72.83,1428465.0,63.9374,64.0252,63.8407,63.9813,1428465.0
2021-12-03 14:30:00,72.82,72.85,72.68,72.68,1669536.0,63.9725,63.9989,63.8495,63.8495,1669536.0
2021-12-03 15:00:00,72.69,72.9,72.62,72.83,1468745.0,63.8583,64.0428,63.7968,63.9813,1468745.0
2021-12-03 15:30:00,72.83,73.09,72.68,73.06,3867205.0,63.9813,64.2097,63.8495,64.1834,3867205.0
2021-12-06 09:30:00,73.48,73.49,73.2,73.47,1071041.0,64.5523,64.5611,64.3064,64.5436,1071041.0
2021-12-06 10:00:00,73.47,73.71,73.38,73.67,1434264.0,64.5436,64.7544,64.4645,64.7193,1434264.0
2021-12-06 10:30:00,73.68,73.7,73.47,73.64,1000331.0,64.728,64.7456,64.5436,64.6929,1000331.0
2021-12-06 11:00:00,73.64,73.65,73.48,73.62,868232.0,64.6929,64.7017,64.5523,64.6753,868232.0
2021-12-06 11:30:00,73.62,73.65,73.45,73.48,869881.0,64.6753,64.7017,64.526,64.5523,869881.0
2021-12-06 12:00:00,73.49,73.62,73.47,73.6,550937.0,64.5611,64.6753,64.5436,64.6578,550937.0
2021-12-06 12:30:00,73.6,73.67,73.59,73.66,266738.0,64.6578,64.7193,64.649,64.7105,266738.0
2021-12-06 13:00:00,73.67,73.73,73.58,73.69,450916.0,64.7193,64.772,64.6402,64.7368,450916.0
2021-12-06 13:30:00,73.7,73.75,73.68,73.73,369926.0,64.7456,64.7895,64.728,64.772,369926.0
2021-12-06 14:00:00,73.74,73.78,73.69,73.7,362950.0,64.7807,64.8159,64.7368,64.7456,362950.0
2021-12-06 14:30:00,73.71,73.74,73.54,73.56,375925.0,64.7544,64.7807,64.605,64.6226,375925.0
2021-12-06 15:00:00,73.56,73.66,73.54,73.6,729149.0,64.6226,64.7105,64.605,64.6578,729149.0
2021-12-06 15:30:00,73.6,73.72,73.56,73.67,1329383.0,64.6578,64.7632,64.6226,64.7193,1329383.0
2021-12-07 09:30:00,74.62,74.95,74.62,74.93,1013006.0,65.5538,65.8437,65.5538,65.8262,1013006.0
2021-12-07 10:00:00,74.94,75.03,74.9,74.98,650479.0,65.8349,65.914,65.7998,65.8701,650479.0
2021-12-07 10:30:00,74.98,75.1,74.98,75.08,484400.0,65.8701,65.9755,65.8701,65.9579,484400.0
2021-12-07 11:00:00,75.08,75.15,75.07,75.09,671549.0,65.9579,66.0194,65.9492,65.9667,671549.0
2021-12-07 11:30:00,75.09,75.17,75.04,75.11,687045.0,65.9667,66.037,65.9228,65.9843,687045.0
2021-12-07 12:00:00,75.11,75.19,75.09,75.14,603559.0,65.9843,66.0546,65.9667,66.0106,603559.0
2021-12-07 12:30:00,75.15,75.22,75.13,75.22,498875.0,66.0194,66.0809,66.0019,66.0809,498875.0
2021-12-07 13:00:00,75.22,75.22,75.1,75.17,515177.0,66.0809,66.0809,65.9755,66.037,515177.0
2021-12-07 13:30:00,75.17,75.19,75.14,75.15,469407.0,66.037,66.0546,66.0106,66.0194,469407.0
2021-12-07 14:00:00,75.15,75.19,75.09,75.16,718922.0,66.0194,66.0546,65.9667,66.0282,718922.0
2021-12-07 14:30:00,75.15,75.19,75.1,75.17,474957.0,66.0194,66.0546,65.9755,66.037,474957.0
2021-12-07 15:00:00,75.17,75.19,75.07,75.07,405448.0,66.037,66.0546,65.9492,65.9492,405448.0
2021-12-07 15:30:00,75.07,75.23,74.99,75.23,2217971.0,65.9492,66.0897,65.8789,66.0897,2217971.0
2021-12-08 09:30:00,75.29,75.31,75.1,75.19,1037926.0,66.1424,66.16,65.9755,66.0546,1037926.0
2021-12-08 10:00:00,75.19,75.27,75.16,75.16,669067.0,66.0546,66.1249,66.0282,66.0282,669067.0
2021-12-08 10:30:00,75.16,75.27,75.11,75.17,509020.0,66.0282,66.1249,65.9843,66.037,509020.0
2021-12-08 11:00:00,75.17,75.29,75.13,75.22,765250.0,66.037,66.1424,66.0019,66.0809,765250.0
2021-12-08 11:30:00,75.21,75.25,75.16,75.19,1149310.0,66.0721,66.1073,66.0282,66.0546,1149310.0
2021-12-08 12:00:00,75.19,75.28,75.15,75.24,400489.0,66.0546,66.1336,66.0194,66.0985,400489.0
2021-12-08 12:30:00,75.23,75.31,75.22,75.28,181729.0,66.0897,66.16,66.0809,66.1336,181729.0
2021-12-08 13:00:00,75.28,75.31,75.24,75.27,244841.0,66.1336,66.16,66.0985,66.1249,244841.0
2021-12-08 13:30:00,75.28,75.32,75.26,75.28,196796.0,66.1336,66.1688,66.1161,66.1336,196796.0
2021-12-08 14:00:00,75.29,75.32,75.28,75.3,675120.0,66.1424,66.1688,66.1336,66.1512,675120.0
2021-12-08 14:30:00,75.3,75.37,75.29,75.37,380296.0,66.1512,66.2127,66.1424,66.2127,380296.0
2021-12-08 15:00:00,75.37,75.43,75.33,75.42,364445.0,66.2127,66.2654,66.1776,66.2566,364445.0
2021-12-08 15:30:00,75.41,75.44,75.31,75.35,1127300.0,66.2478,66.2742,66.16,66.1951,1127300.0
2021-12-09 09:30:00,74.92,74.94,74.77,74.85,843555.0,65.8174,65.8349,65.6856,65.7559,843555.0
2021-12-09 10:00:00,74.84,74.88,74.76,74.76,1018403.0,65.7471,65.7822,65.6768,65.6768,1018403.0
2021-12-09 10:30:00,74.77,74.79,74.68,74.79,931636.0,65.6856,65.7032,65.6065,65.7032,931636.0
2021-12-09 11:00:00,74.79,74.84,74.74,74.76,463342.0,65.7032,65.7471,65.6592,65.6768,463342.0
2021-12-09 11:30:00,74.75,74.79,74.71,74.73,600719.0,65.668,65.7032,65.6329,65.6505,600719.0
2021-12-09 12:00:00,74.72,74.76,74.69,74.76,370087.0,65.6417,65.6768,65.6153,65.6768,370087.0
2021-12-09 12:30:00,74.75,74.88,74.74,74.87,249344.0,65.668,65.7822,65.6592,65.7735,249344.0
2021-12-09 13:00:00,74.86,74.86,74.8,74.81,530778.0,65.7647,65.7647,65.712,65.7207,530778.0
2021-12-09 13:30:00,74.81,74.89,74.79,74.86,320825.0,65.7207,65.791,65.7032,65.7647,320825.0
2021-12-09 14:00:00,74.85,74.9,74.82,74.84,513374.0,65.7559,65.7998,65.7295,65.7471,513374.0
2021-12-09 14:30:00,74.83,74.85,74.74,74.76,702811.0,65.7383,65.7559,65.6592,65.6768,702811.0
2021-12-09 15:00:00,74.76,74.83,74.69,74.71,1162036.0,65.6768,65.7383,65.6153,65.6329,1162036.0
2021-12-09 15:30:00,74.7,74.84,74.69,74.74,1232200.0,65.6241,65.7471,65.6153,65.6592,1232200.0
2021-12-10 09:30:00,74.86,74.94,74.67,74.71,534183.0,65.7647,65.8349,65.5978,65.6329,534183.0
2021-12-10 10:00:00,74.71,74.89,74.7,74.85,418833.0,65.6329,65.791,65.6241,65.7559,418833.0
2021-12-10 10:30:00,74.86,74.86,74.64,74.73,292848.0,65.7647,65.7647,65.5714,65.6505,292848.0
2021-12-10 11:00:00,74.72,74.79,74.6,74.78,454286.0,65.6417,65.7032,65.5363,65.6944,454286.0
2021-12-10 11:30:00,74.78,74.95,74.73,74.83,449312.0,65.6944,65.8437,65.6505,65.7383,449312.0
2021-12-10 12:00:00,74.83,74.9,74.8,74.86,369957.0,65.7383,65.7998,65.712,65.7647,369957.0
2021-12-10 12:30:00,74.86,74.89,74.82,74.89,251200.0,65.7647,65.791,65.7295,65.791,251200.0
2021-12-10 13:00:00,74.89,74.95,74.89,74.9,580410.0,65.791,65.8437,65.791,65.7998,580410.0
2021-12-10 13:30:00,74.9,74.9,74.82,74.86,373478.0,65.7998,65.7998,65.7295,65.7647,373478.0
2021-12-10 14:00:00,74.86,74.88,74.8,74.84,784452.0,65.7647,65.7822,65.712,65.7471,784452.0
2021-12-10 14:30:00,74.85,74.87,74.76,74.78,378130.0,65.7559,65.7735,65.6768,65.6944,378130.0
2021-12-10 15:00:00,74.78,74.83,74.75,74.82,431780.0,65.6944,65.7383,65.668,65.7295,431780.0
2021-12-10 15:30:00,74.81,74.91,74.81,74.88,859441.0,65.7207,65.8086,65.7207,65.7822,859441.0
2021-12-13 09:30:00,73.3,73.35,73.13,73.16,993694.0,65.5232,65.5679,65.3712,65.398,993694.0
2021-12-13 10:00:00,73.16,73.19,72.87,72.93,1401354.0,65.398,65.4248,65.1388,65.1924,1401354.0
2021-12-13 10:30:00,72.93,73.01,72.89,72.94,1107325.0,65.1924,65.2639,65.1567,65.2014,1107325.0
2021-12-13 11:00:00,72.94,72.96,72.87,72.92,1225359.0,65.2014,65.2193,65.1388,65.1835,1225359.0
2021-12-13 11:30:00,72.92,73.05,72.91,72.99,1534812.0,65.1835,65.2997,65.1746,65.2461,1534812.0
2021-12-13 12:00:00,72.99,73.12,72.94,73.11,1035627.0,65.2461,65.3623,65.2014,65.3533,1035627.0
2021-12-13 12:30:00,73.11,73.16,73.0,73.02,447241.0,65.3533,65.398,65.255,65.2729,447241.0
2021-12-13 13:00:00,73.01,73.06,72.99,73.01,159240.0,65.2639,65.3086,65.2461,65.2639,159240.0
2021-12-13 13:30:00,73.02,73.05,72.96,73.03,343307.0,65.2729,65.2997,65.2193,65.2818,343307.0
2021-12-13 14:00:00,73.03,73.07,72.97,73.04,451894.0,65.2818,65.3176,65.2282,65.2908,451894.0
2021-12-13 14:30:00,73.04,73.07,73.02,73.06,456237.0,65.2908,65.3176,65.2729,65.3086,456237.0
2021-12-13 15:00:00,73.06,73.11,73.01,73.02,816405.0,65.3086,65.3533,65.2639,65.2729,816405.0
2021-12-13 15:30:00,73.01,73.07,72.79,72.85,2893152.0,65.2639,65.3176,65.0673,65.1209,2893152.0
2021-12-14 09:30:00,72.58,72.83,72.53,72.74,1040781.0,64.8796,65.103,64.8349,65.0226,1040781.0
2021-12-14 10:00:00,72.73,72.77,72.56,72.71,609617.0,65.0137,65.0494,64.8617,64.9958,609617.0
2021-12-14 10:30:00,72.71,72.72,72.27,72.32,1008265.0,64.9958,65.0047,64.6025,64.6472,1008265.0
2021-12-14 11:00:00,72.31,72.39,72.27,72.38,1275407.0,64.6382,64.7097,64.6025,64.7008,1275407.0
2021-12-14 11:30:00,72.38,72.39,72.17,72.2,1202550.0,64.7008,64.7097,64.5131,64.5399,1202550.0
2021-12-14 12:00:00,72.2,72.27,72.16,72.26,714599.0,64.5399,64.6025,64.5041,64.5935,714599.0
2021-12-14 12:30:00,72.26,72.28,72.18,72.22,492936.0,64.5935,64.6114,64.522,64.5578,492936.0
2021-12-14 13:00:00,72.22,72.32,72.18,72.3,514842.0,64.5578,64.6472,64.522,64.6293,514842.0
2021-12-14 13:30:00,72.3,72.31,72.23,72.26,550241.0,64.6293,64.6382,64.5667,64.5935,550241.0
2021-12-14 14:00:00,72.26,72.39,72.24,72.36,446227.0,64.5935,64.7097,64.5756,64.6829,446227.0
2021-12-14 14:30:00,72.36,72.46,72.35,72.4,530777.0,64.6829,64.7723,64.674,64.7187,530777.0
2021-12-14 15:00:00,72.4,72.52,72.4,72.51,1094283.0,64.7187,64.8259,64.7187,64.817,1094283.0
2021-12-14 15:30:00,72.51,72.56,72.35,72.5,1732701.0,64.817,64.8617,64.674,64.8081,1732701.0
2021-12-15 09:30:00,72.7,72.7,72.42,72.46,1454591.0,64.9868,64.9868,64.7365,64.7723,1454591.0
2021-12-15 10:00:00,72.45,72.49,72.4,72.44,1645674.0,64.7634,64.7991,64.7187,64.7544,1645674.0
2021-12-15 10:30:00,72.45,72.57,72.43,72.53,940028.0,64.7634,64.8706,64.7455,64.8349,940028.0
2021-12-15 11:00:00,72.53,72.6,72.5,72.53,1276327.0,64.8349,64.8974,64.8081,64.8349,1276327.0
2021-12-15 11:30:00,72.52,72.57,72.46,72.55,1201215.0,64.8259,64.8706,64.7723,64.8528,1201215.0
2021-12-15 12:00:00,72.54,72.64,72.53,72.64,653422.0,64.8438,64.9332,64.8349,64.9332,653422.0
2021-12-15 12:30:00,72.64,72.67,72.59,72.63,492252.0,64.9332,64.96,64.8885,64.9243,492252.0
2021-12-15 13:00:00,72.64,72.64,72.59,72.62,508578.0,64.9332,64.9332,64.8885,64.9153,508578.0
2021-12-15 13:30:00,72.62,72.7,72.58,72.67,964111.0,64.9153,64.9868,64.8796,64.96,964111.0
2021-12-15 14:00:00,72.64,72.96,72.33,72.63,1228976.0,64.9332,65.2193,64.6561,64.9243,1228976.0
2021-12-15 14:30:00,72.64,73.0,72.61,72.88,2023827.0,64.9332,65.255,64.9064,65.1477,2023827.0
2021-12-15 15:00:00,72.88,73.33,72.84,73.33,2260392.0,65.1477,65.55,65.112,65.55,2260392.0
2021-12-15 15:30:00,73.33,73.45,73.18,73.44,2616261.0,65.55,65.6573,65.4159,65.6483,2616261.0
2021-12-16 09:30:00,73.85,73.88,73.69,73.7,1018768.0,66.0148,66.0416,65.8718,65.8807,1018768.0
2021-12-16 10:00:00,73.71,73.81,73.65,73.79,1259477.0,65.8897,65.9791,65.836,65.9612,1259477.0
2021-12-16 10:30:00,73.79,73.82,73.7,73.79,1057054.0,65.9612,65.988,65.8807,65.9612,1057054.0
2021-12-16 11:00:00,73.79,73.8,73.64,73.72,2127737.0,65.9612,65.9701,65.8271,65.8986,2127737.0
2021-12-16 11:30:00,73.71,73.72,73.57,73.59,1869407.0,65.8897,65.8986,65.7645,65.7824,1869407.0
2021-12-16 12:00:00,73.59,73.62,73.44,73.51,1471339.0,65.7824,65.8092,65.6483,65.7109,1471339.0
2021-12-16 12:30:00,73.51,73.57,73.45,73.45,1841940.0,65.7109,65.7645,65.6573,65.6573,1841940.0
2021-12-16 13:00:00,73.45,73.6,73.45,73.55,845735.0,65.6573,65.7914,65.6573,65.7467,845735.0
2021-12-16 13:30:00,73.54,73.61,73.5,73.52,604202.0,65.7377,65.8003,65.702,65.7198,604202.0
2021-12-16 14:00:00,73.52,73.57,73.38,73.41,868997.0,65.7198,65.7645,65.5947,65.6215,868997.0
2021-12-16 14:30:00,73.41,73.52,73.25,73.34,869195.0,65.6215,65.7198,65.4785,65.5589,869195.0
2021-12-16 15:00:00,73.34,73.51,73.25,73.5,1202154.0,65.5589,65.7109,65.4785,65.702,1202154.0
2021-12-16 15:30:00,73.5,73.6,73.41,73.47,4166148.0,65.702,65.7914,65.6215,65.6751,4166148.0
2021-12-17 09:30:00,72.98,72.98,72.75,72.92,1439568.0,65.2371,65.2371,65.0315,65.1835,1439568.0
2021-12-17 10:00:00,72.92,72.95,72.62,72.72,1070565.0,65.1835,65.2103,64.9153,65.0047,1070565.0
2021-12-17 10:30:00,72.72,73.1,72.66,73.01,2203121.0,65.0047,65.3444,64.9511,65.2639,2203121.0
2021-12-17 11:00:00,73.01,73.1,72.98,73.04,1440593.0,65.2639,65.3444,65.2371,65.2908,1440593.0
2021-12-17 11:30:00,73.04,73.08,72.76,72.86,2266555.0,65.2908,65.3265,65.0405,65.1299,2266555.0
2021-12-17 12:00:00,72.87,72.93,72.73,72.87,934314.0,65.1388,65.1924,65.0137,65.1388,934314.0
2021-12-17 12:30:00,72.86,72.93,72.78,72.85,759144.0,65.1299,65.1924,65.0583,65.1209,759144.0
2021-12-17 13:00:00,72.86,72.95,72.8,72.94,558281.0,65.1299,65.2103,65.0762,65.2014,558281.0
2021-12-17 13:30:00,72.94,72.98,72.86,72.97,859389.0,65.2014,65.2371,65.1299,65.2282,859389.0
2021-12-17 14:00:00,72.97,72.98,72.86,72.88,491064.0,65.2282,65.2371,65.1299,65.1477,491064.0
2021-12-17 14:30:00,72.89,72.98,72.83,72.88,510998.0,65.1567,65.2371,65.103,65.1477,510998.0
2021-12-17 15:00:00,72.87,72.94,72.77,72.81,863850.0,65.1388,65.2014,65.0494,65.0852,863850.0
2021-12-17 15:30:00,72.81,72.82,72.49,72.51,3513815.0,65.0852,65.0941,64.7991,64.817,3513815.0
2021-12-20 09:30:00,72.11,72.16,71.9,72.08,1246604.0,64.4594,64.5041,64.2717,64.4326,1246604.0
2021-12-20 10:00:00,72.07,72.15,71.98,72.04,1874367.0,64.4237,64.4952,64.3432,64.3969,1874367.0
2021-12-20 10:30:00,72.03,72.08,71.94,71.97,1583503.0,64.3879,64.4326,64.3075,64.3343,1583503.0
2021-12-20 11:00:00,71.96,72.08,71.91,72.05,1226359.0,64.3253,64.4326,64.2807,64.4058,1226359.0
2021-12-20 11:30:00,72.05,72.14,71.95,72.13,1293298.0,64.4058,64.4863,64.3164,64.4773,1293298.0
2021-12-20 12:00:00,72.13,72.19,72.08,72.1,1253340.0,64.4773,64.5309,64.4326,64.4505,1253340.0
2021-12-20 12:30:00,72.1,72.1,72.02,72.03,540587.0,64.4505,64.4505,64.379,64.3879,540587.0
2021-12-20 13:00:00,72.04,72.12,72.02,72.08,653796.0,64.3969,64.4684,64.379,64.4326,653796.0
2021-12-20 13:30:00,72.08,72.25,72.05,72.2,1206299.0,64.4326,64.5846,64.4058,64.5399,1206299.0
2021-12-20 14:00:00,72.2,72.3,72.19,72.24,1235575.0,64.5399,64.6293,64.5309,64.5756,1235575.0
2021-12-20 14:30:00,72.24,72.29,72.19,72.22,1253075.0,64.5756,64.6203,64.5309,64.5578,1253075.0
2021-12-20 15:00:00,72.22,72.32,72.21,72.28,1622580.0,64.5578,64.6472,64.5488,64.6114,1622580.0
2021-12-20 15:30:00,72.28,72.38,72.17,72.33,3156296.0,64.6114,64.7008,64.5131,64.6561,3156296.0
2021-12-21 09:30:00,72.74,72.84,72.66,72.71,759660.0,65.0226,65.112,64.9511,64.9958,759660.0
2021-12-21 10:00:00,72.71,72.83,72.65,72.67,966418.0,64.9958,65.103,64.9421,64.96,966418.0
2021-12-21 10:30:00,72.67,72.73,72.63,72.7,648840.0,64.96,65.0137,64.9243,64.9868,648840.0
2021-12-21 11:00:00,72.7,72.82,72.67,72.77,704991.0,64.9868,65.0941,64.96,65.0494,704991.0
2021-12-21 11:30:00,72.77,72.97,72.76,72.95,614868.0,65.0494,65.2282,65.0405,65.2103,614868.0
2021-12-21 12:00:00,72.95,73.02,72.91,73.01,582697.0,65.2103,65.2729,65.1746,65.2639,582697.0
2021-12-21 12:30:00,73.01,73.09,72.98,73.08,611967.0,65.2639,65.3355,65.2371,65.3265,611967.0
2021-12-21 13:00:00,73.08,73.08,73.0,73.06,976059.0,65.3265,65.3265,65.255,65.3086,976059.0
2021-12-21 13:30:00,73.07,73.12,73.07,73.09,624573.0,65.3176,65.3623,65.3176,65.3355,624573.0
2021-12-21 14:00:00,73.09,73.15,73.08,73.14,644445.0,65.3355,65.3891,65.3265,65.3802,644445.0
2021-12-21 14:30:00,73.15,73.17,73.08,73.17,892788.0,65.3891,65.407,65.3265,65.407,892788.0
2021-12-21 15:00:00,73.16,73.18,73.11,73.15,928038.0,65.398,65.4159,65.3533,65.3891,928038.0
2021-12-21 15:30:00,73.15,73.18,73.0,73.17,1416297.0,65.3891,65.4159,65.255,65.407,1416297.0
2021-12-22 09:30:00,73.14,73.22,73.07,73.14,706616.0,65.3802,65.4517,65.3176,65.3802,706616.0
2021-12-22 10:00:00,73.14,73.28,73.13,73.23,1280526.0,65.3802,65.5053,65.3712,65.4606,1280526.0
2021-12-22 10:30:00,73.23,73.45,73.22,73.44,846070.0,65.4606,65.6573,65.4517,65.6483,846070.0
2021-12-22 11:00:00,73.44,73.61,73.43,73.6,658332.0,65.6483,65.8003,65.6394,65.7914,658332.0
2021-12-22 11:30:00,73.6,73.72,73.58,73.71,442803.0,65.7914,65.8986,65.7735,65.8897,442803.0
2021-12-22 12:00:00,73.72,73.77,73.7,73.74,514527.0,65.8986,65.9433,65.8807,65.9165,514527.0
2021-12-22 12:30:00,73.74,73.79,73.72,73.78,314579.0,65.9165,65.9612,65.8986,65.9523,314579.0
2021-12-22 13:00:00,73.77,73.78,73.71,73.73,303455.0,65.9433,65.9523,65.8897,65.9076,303455.0
2021-12-22 13:30:00,73.73,73.76,73.68,73.72,567420.0,65.9076,65.9344,65.8629,65.8986,567420.0
2021-12-22 14:00:00,73.72,73.75,73.67,73.68,476661.0,65.8986,65.9254,65.8539,65.8629,476661.0
2021-12-22 14:30:00,73.68,73.78,73.68,73.78,396941.0,65.8629,65.9523,65.8629,65.9523,396941.0
2021-12-22 15:00:00,73.78,73.82,73.76,73.81,635317.0,65.9523,65.988,65.9344,65.9791,635317.0
2021-12-22 15:30:00,73.81,73.92,73.8,73.88,1359498.0,65.9791,66.0774,65.9701,66.0416,1359498.0
2021-12-23 09:30:00,73.99,74.18,73.94,74.17,973201.0,66.14,66.3098,66.0953,66.3009,973201.0
2021-12-23 10:00:00,74.17,74.29,74.14,74.22,705658.0,66.3009,66.4081,66.2741,66.3456,705658.0
2021-12-23 10:30:00,74.21,74.27,74.18,74.25,530386.0,66.3366,66.3903,66.3098,66.3724,530386.0
2021-12-23 11:00:00,74.25,74.32,74.23,74.25,628468.0,66.3724,66.435,66.3545,66.3724,628468.0
2021-12-23 11:30:00,74.25,74.31,74.24,74.31,1219494.0,66.3724,66.426,66.3634,66.426,1219494.0
2021-12-23 12:00:00,74.3,74.3,74.23,74.27,596641.0,66.4171,66.4171,66.3545,66.3903,596641.0
2021-12-23 12:30:00,74.27,74.31,74.24,74.28,508517.0,66.3903,66.426,66.3634,66.3992,508517.0
2021-12-23 13:00:00,74.27,74.28,74.23,74.28,283087.0,66.3903,66.3992,66.3545,66.3992,283087.0
2021-12-23 13:30:00,74.28,74.29,74.23,74.28,554526.0,66.3992,66.4081,66.3545,66.3992,554526.0
2021-12-23 14:00:00,74.28,74.32,74.26,74.3,437598.0,66.3992,66.435,66.3813,66.4171,437598.0
2021-12-23 14:30:00,74.31,74.37,74.28,74.36,350629.0,66.426,66.4797,66.3992,66.4707,350629.0
2021-12-23 15:00:00,74.36,74.37,74.3,74.31,402285.0,66.4707,66.4797,66.4171,66.426,402285.0
2021-12-23 15:30:00,74.31,74.48,74.27,74.32,1427110.0,66.426,66.578,66.3903,66.435,1427110.0
2021-12-27 09:30:00,74.39,74.5,74.34,74.45,620443.0,66.4975,66.5959,66.4528,66.5512,620443.0
2021-12-27 10:00:00,74.45,74.6,74.44,74.6,415480.0,66.5512,66.6853,66.5422,66.6853,415480.0
2021-12-27 10:30:00,74.6,74.64,74.56,74.64,665550.0,66.6853,66.721,66.6495,66.721,665550.0
2021-12-27 11:00:00,74.64,74.7,74.61,74.69,1022723.0,66.721,66.7746,66.6942,66.7657,1022723.0
2021-12-27 11:30:00,74.68,74.71,74.64,74.7,281341.0,66.7568,66.7836,66.721,66.7746,281341.0
2021-12-27 12:00:00,74.7,74.78,74.7,74.77,402330.0,66.7746,66.8462,66.7746,66.8372,402330.0
2021-12-27 12:30:00,74.77,74.78,74.74,74.78,341462.0,66.8372,66.8462,66.8104,66.8462,341462.0
2021-12-27 13:00:00,74.77,74.82,74.74,74.8,257237.0,66.8372,66.8819,66.8104,66.864,257237.0
2021-12-27 13:30:00,74.79,74.83,74.77,74.83,526962.0,66.8551,66.8909,66.8372,66.8909,526962.0
2021-12-27 14:00:00,74.83,74.87,74.79,74.87,481261.0,66.8909,66.9266,66.8551,66.9266,481261.0
2021-12-27 14:30:00,74.87,74.88,74.79,74.82,376706.0,66.9266,66.9355,66.8551,66.8819,376706.0
2021-12-27 15:00:00,74.81,74.83,74.77,74.82,494214.0,66.873,66.8909,66.8372,66.8819,494214.0
2021-12-27 15:30:00,74.81,74.89,74.79,74.89,863334.0,66.873,66.9445,66.8551,66.9445,863334.0
2021-12-28 09:30:00,74.92,75.11,74.92,75.07,623246.0,66.9713,67.1411,66.9713,67.1054,623246.0
2021-12-28 10:00:00,75.06,75.1,74.95,75.02,827016.0,67.0965,67.1322,66.9981,67.0607,827016.0
2021-12-28 10:30:00,75.01,75.04,74.97,75.02,299407.0,67.0518,67.0786,67.016,67.0607,299407.0
2021-12-28 11:00:00,75.01,75.15,75.0,75.13,466604.0,67.0518,67.1769,67.0428,67.159,466604.0
2021-12-28 11:30:00,75.14,75.17,75.07,75.16,355640.0,67.168,67.1948,67.1054,67.1858,355640.0
2021-12-28 12:00:00,75.16,75.18,75.08,75.09,293693.0,67.1858,67.2037,67.1143,67.1233,293693.0
2021-12-28 12:30:00,75.09,75.11,74.97,75.02,270561.0,67.1233,67.1411,67.016,67.0607,270561.0
2021-12-28 13:00:00,75.02,75.04,74.97,75.02,253007.0,67.0607,67.0786,67.016,67.0607,253007.0
2021-12-28 13:30:00,75.02,75.04,74.96,75.03,383895.0,67.0607,67.0786,67.0071,67.0696,383895.0
2021-12-28 14:00:00,75.03,75.03,74.94,74.97,464058.0,67.0696,67.0696,66.9892,67.016,464058.0
2021-12-28 14:30:00,74.97,75.02,74.96,75.01,616492.0,67.016,67.0607,67.0071,67.0518,616492.0
2021-12-28 15:00:00,75.01,75.04,74.97,75.02,539590.0,67.0518,67.0786,67.016,67.0607,539590.0
2021-12-28 15:30:00,75.02,75.09,74.91,74.95,964067.0,67.0607,67.1233,66.9624,66.9981,964067.0
2021-12-29 09:30:00,74.92,74.94,74.83,74.86,522007.0,66.9713,66.9892,66.8909,66.9177,522007.0
2021-12-29 10:00:00,74.87,74.93,74.78,74.89,562172.0,66.9266,66.9802,66.8462,66.9445,562172.0
2021-12-29 10:30:00,74.88,75.04,74.85,74.95,337203.0,66.9355,67.0786,66.9087,66.9981,337203.0
2021-12-29 11:00:00,74.95,75.01,74.87,74.88,503925.0,66.9981,67.0518,66.9266,66.9355,503925.0
2021-12-29 11:30:00,74.88,74.92,74.83,74.85,579166.0,66.9355,66.9713,66.8909,66.9087,579166.0
2021-12-29 12:00:00,74.85,74.87,74.78,74.82,405301.0,66.9087,66.9266,66.8462,66.8819,405301.0
2021-12-29 12:30:00,74.82,74.88,74.81,74.88,271463.0,66.8819,66.9355,66.873,66.9355,271463.0
2021-12-29 13:00:00,74.88,74.93,74.88,74.89,302105.0,66.9355,66.9802,66.9355,66.9445,302105.0
2021-12-29 13:30:00,74.88,74.93,74.86,74.92,946485.0,66.9355,66.9802,66.9177,66.9713,946485.0
2021-12-29 14:00:00,74.92,74.98,74.91,74.97,512188.0,66.9713,67.0249,66.9624,67.016,512188.0
2021-12-29 14:30:00,74.97,74.99,74.96,74.99,436393.0,67.016,67.0339,67.0071,67.0339,436393.0
2021-12-29 15:00:00,74.98,75.01,74.96,74.99,650769.0,67.0249,67.0518,67.0071,67.0339,650769.0
2021-12-29 15:30:00,75.0,75.06,74.95,74.96,1166015.0,67.0428,67.0965,66.9981,67.0071,1166015.0
2021-12-30 09:30:00,74.84,75.01,74.84,74.92,702015.0,66.9981,67.1503,66.9981,67.0697,702015.0
2021-12-30 10:00:00,74.93,74.99,74.87,74.9,635682.0,67.0786,67.1324,67.0249,67.0518,635682.0
2021-12-30 10:30:00,74.9,74.96,74.84,74.92,585826.0,67.0518,67.1055,66.9981,67.0697,585826.0
2021-12-30 11:00:00,74.91,74.95,74.85,74.86,902801.0,67.0607,67.0965,67.007,67.016,902801.0
2021-12-30 11:30:00,74.86,74.91,74.83,74.85,1020517.0,67.016,67.0607,66.9891,67.007,1020517.0
2021-12-30 12:00:00,74.86,74.89,74.83,74.85,471699.0,67.016,67.0428,66.9891,67.007,471699.0
2021-12-30 12:30:00,74.85,74.87,74.83,74.85,98670.0,67.007,67.0249,66.9891,67.007,98670.0
2021-12-30 13:00:00,74.84,74.84,74.76,74.77,378168.0,66.9981,66.9981,66.9265,66.9354,378168.0
2021-12-30 13:30:00,74.76,74.8,74.76,74.79,345024.0,66.9265,66.9623,66.9265,66.9533,345024.0
2021-12-30 14:00:00,74.79,74.81,74.73,74.81,493592.0,66.9533,66.9712,66.8996,66.9712,493592.0
2021-12-30 14:30:00,74.81,74.86,74.8,74.85,238601.0,66.9712,67.016,66.9623,67.007,238601.0
2021-12-30 15:00:00,74.84,74.85,74.74,74.75,443836.0,66.9981,67.007,66.9085,66.9175,443836.0
2021-12-30 15:30:00,74.75,74.78,74.6,74.66,1572826.0,66.9175,66.9444,66.7832,66.8369,1572826.0
2021-12-31 09:30:00,74.74,74.85,74.6,74.65,773525.0,66.9085,67.007,66.7832,66.828,773525.0
2021-12-31 10:00:00,74.66,74.74,74.55,74.73,1227787.0,66.8369,66.9085,66.7385,66.8996,1227787.0
2021-12-31 10:30:00,74.74,74.8,74.61,74.77,1139904.0,66.9085,66.9623,66.7922,66.9354,1139904.0
2021-12-31 11:00:00,74.77,74.86,74.68,74.86,1183878.0,66.9354,67.016,66.8548,67.016,1183878.0
2021-12-31 11:30:00,74.85,74.87,74.73,74.77,486039.0,67.007,67.0249,66.8996,66.9354,486039.0
2021-12-31 12:00:00,74.76,74.8,74.73,74.74,367836.0,66.9265,66.9623,66.8996,66.9085,367836.0
2021-12-31 12:30:00,74.74,74.84,74.71,74.84,397585.0,66.9085,66.9981,66.8817,66.9981,397585.0
2021-12-31 13:00:00,74.83,74.89,74.81,74.89,320276.0,66.9891,67.0428,66.9712,67.0428,320276.0
2021-12-31 13:30:00,74.89,74.95,74.87,74.95,414848.0,67.0428,67.0965,67.0249,67.0965,414848.0
2021-12-31 14:00:00,74.95,74.96,74.91,74.93,517286.0,67.0965,67.1055,67.0607,67.0786,517286.0
2021-12-31 14:30:00,74.92,74.96,74.86,74.88,639951.0,67.0697,67.1055,67.016,67.0339,639951.0
2021-12-31 15:00:00,74.88,74.95,74.85,74.86,1118170.0,67.0339,67.0965,67.007,67.016,1118170.0
2021-12-31 15:30:00,74.86,74.89,74.58,74.61,2100270.0,67.016,67.0428,66.7653,66.7922,2100270.0
2022-01-03 09:30:00,75.08,75.1,74.71,74.78,983296.0,67.2129,67.2308,66.8817,66.9444,983296.0
2022-01-03 10:00:00,74.79,75.0,74.79,74.98,1426725.0,66.9533,67.1413,66.9533,67.1234,1426725.0
2022-01-03 10:30:00,74.97,74.97,74.85,74.9,1514326.0,67.1144,67.1144,67.007,67.0518,1514326.0
2022-01-03 11:00:00,74.9,74.92,74.78,74.9,558782.0,67.0518,67.0697,66.9444,67.0518,558782.0
2022-01-03 11:30:00,74.91,74.93,74.76,74.9,1824330.0,67.0607,67.0786,66.9265,67.0518,1824330.0
2022-01-03 12:00:00,74.89,74.95,74.85,74.94,920624.0,67.0428,67.0965,67.007,67.0876,920624.0
2022-01-03 12:30:00,74.93,74.95,74.9,74.91,482530.0,67.0786,67.0965,67.0518,67.0607,482530.0
2022-01-03 13:00:00,74.91,74.96,74.88,74.95,559233.0,67.0607,67.1055,67.0339,67.0965,559233.0
2022-01-03 13:30:00,74.95,75.02,74.93,75.01,497869.0,67.0965,67.1592,67.0786,67.1503,497869.0
2022-01-03 14:00:00,75.02,75.06,74.97,75.06,932782.0,67.1592,67.195,67.1144,67.195,932782.0
2022-01-03 14:30:00,75.06,75.11,75.04,75.07,423561.0,67.195,67.2398,67.1771,67.204,423561.0
2022-01-03 15:00:00,75.07,75.1,75.04,75.06,528347.0,67.204,67.2308,67.1771,67.195,528347.0
2022-01-03 15:30:00,75.06,75.1,74.96,75.09,1324964.0,67.195,67.2308,67.1055,67.2219,1324964.0
2022-01-04 09:30:00,75.57,75.63,75.51,75.61,421605.0,67.6516,67.7053,67.5979,67.6874,421605.0
2022-01-04 10:00:00,75.61,75.72,75.5,75.72,644210.0,67.6874,67.7859,67.5889,67.7859,644210.0
2022-01-04 10:30:00,75.72,75.73,75.56,75.58,942148.0,67.7859,67.7948,67.6426,67.6605,942148.0
2022-01-04 11:00:00,75.58,75.59,75.42,75.46,770814.0,67.6605,67.6695,67.5173,67.5531,770814.0
2022-01-04 11:30:00,75.47,75.58,75.45,75.55,847585.0,67.5621,67.6605,67.5442,67.6337,847585.0
2022-01-04 12:00:00,75.54,75.58,75.49,75.54,326771.0,67.6247,67.6605,67.58,67.6247,326771.0
2022-01-04 12:30:00,75.53,75.54,75.46,75.48,453984.0,67.6158,67.6247,67.5531,67.571,453984.0
2022-01-04 13:00:00,75.47,75.5,75.41,75.45,323434.0,67.5621,67.5889,67.5083,67.5442,323434.0
2022-01-04 13:30:00,75.45,75.45,75.29,75.3,481147.0,67.5442,67.5442,67.4009,67.4099,481147.0
2022-01-04 14:00:00,75.3,75.42,75.29,75.41,601220.0,67.4099,67.5173,67.4009,67.5083,601220.0
2022-01-04 14:30:00,75.41,75.49,75.41,75.47,494103.0,67.5083,67.58,67.5083,67.5621,494103.0
2022-01-04 15:00:00,75.48,75.54,75.47,75.52,653295.0,67.571,67.6247,67.5621,67.6068,653295.0
2022-01-04 15:30:00,75.51,75.53,75.43,75.45,1706454.0,67.5979,67.6158,67.5262,67.5442,1706454.0
2022-01-05 09:30:00,75.79,75.82,75.7,75.78,1089078.0,67.8485,67.8754,67.768,67.8396,1089078.0
2022-01-05 10:00:00,75.78,75.84,75.78,75.81,708477.0,67.8396,67.8933,67.8396,67.8664,708477.0
2022-01-05 10:30:00,75.8,75.84,75.73,75.84,802892.0,67.8575,67.8933,67.7948,67.8933,802892.0
2022-01-05 11:00:00,75.84,75.85,75.73,75.79,457921.0,67.8933,67.9022,67.7948,67.8485,457921.0
2022-01-05 11:30:00,75.79,75.81,75.69,75.73,924520.0,67.8485,67.8664,67.759,67.7948,924520.0
2022-01-05 12:00:00,75.72,75.82,75.71,75.81,402852.0,67.7859,67.8754,67.7769,67.8664,402852.0
2022-01-05 12:30:00,75.81,75.81,75.68,75.69,877889.0,67.8664,67.8664,67.7501,67.759,877889.0
2022-01-05 13:00:00,75.68,75.69,75.61,75.67,378991.0,67.7501,67.759,67.6874,67.7411,378991.0
2022-01-05 13:30:00,75.67,75.72,75.64,75.66,306745.0,67.7411,67.7859,67.7142,67.7321,306745.0
2022-01-05 14:00:00,75.66,75.75,75.31,75.41,814223.0,67.7321,67.8127,67.4188,67.5083,814223.0
2022-01-05 14:30:00,75.41,75.45,75.13,75.18,980696.0,67.5083,67.5442,67.2577,67.3024,980696.0
2022-01-05 15:00:00,75.18,75.18,74.99,75.05,1083193.0,67.3024,67.3024,67.1324,67.1861,1083193.0
2022-01-05 15:30:00,75.04,75.13,74.85,74.86,2670568.0,67.1771,67.2577,67.007,67.016,2670568.0
2022-01-06 09:30:00,74.55,74.78,74.41,74.42,1019999.0,66.7385,66.9444,66.6131,66.6221,1019999.0
2022-01-06 10:00:00,74.43,74.5,74.21,74.34,1223087.0,66.631,66.6937,66.4341,66.5505,1223087.0
2022-01-06 10:30:00,74.33,74.54,74.33,74.45,899417.0,66.5415,66.7295,66.5415,66.6489,899417.0
2022-01-06 11:00:00,74.45,74.58,74.38,74.47,1033533.0,66.6489,66.7653,66.5863,66.6668,1033533.0
2022-01-06 11:30:00,74.48,74.58,74.42,74.56,1256801.0,66.6758,66.7653,66.6221,66.7474,1256801.0
2022-01-06 12:00:00,74.56,74.64,74.52,74.62,509444.0,66.7474,66.819,66.7116,66.8011,509444.0
2022-01-06 12:30:00,74.62,74.73,74.58,74.59,847158.0,66.8011,66.8996,66.7653,66.7743,847158.0
2022-01-06 13:00:00,74.59,74.62,74.48,74.49,471992.0,66.7743,66.8011,66.6758,66.6847,471992.0
2022-01-06 13:30:00,74.49,74.53,74.46,74.52,369492.0,66.6847,66.7206,66.6579,66.7116,369492.0
2022-01-06 14:00:00,74.51,74.58,74.45,74.49,854242.0,66.7026,66.7653,66.6489,66.6847,854242.0
2022-01-06 14:30:00,74.5,74.56,74.48,74.5,515589.0,66.6937,66.7474,66.6758,66.6937,515589.0
2022-01-06 15:00:00,74.5,74.58,74.41,74.48,1461658.0,66.6937,66.7653,66.6131,66.6758,1461658.0
2022-01-06 15:30:00,74.47,74.48,74.27,74.42,1240195.0,66.6668,66.6758,66.4878,66.6221,1240195.0
2022-01-07 09:30:00,74.35,74.52,74.23,74.4,968611.0,66.5594,66.7116,66.452,66.6042,968611.0
2022-01-07 10:00:00,74.4,74.4,74.25,74.32,760528.0,66.6042,66.6042,66.4699,66.5326,760528.0
2022-01-07 10:30:00,74.31,74.34,74.06,74.2,937935.0,66.5236,66.5505,66.2998,66.4251,937935.0
2022-01-07 11:00:00,74.19,74.36,74.18,74.34,1272678.0,66.4162,66.5684,66.4072,66.5505,1272678.0
2022-01-07 11:30:00,74.34,74.59,74.34,74.58,485810.0,66.5505,66.7743,66.5505,66.7653,485810.0
2022-01-07 12:00:00,74.58,74.59,74.5,74.53,209060.0,66.7653,66.7743,66.6937,66.7206,209060.0
2022-01-07 12:30:00,74.53,74.57,74.47,74.56,675081.0,66.7206,66.7564,66.6668,66.7474,675081.0
2022-01-07 13:00:00,74.56,74.61,74.52,74.56,244266.0,66.7474,66.7922,66.7116,66.7474,244266.0
2022-01-07 13:30:00,74.56,74.63,74.55,74.58,438452.0,66.7474,66.8101,66.7385,66.7653,438452.0
2022-01-07 14:00:00,74.58,74.62,74.53,74.59,505695.0,66.7653,66.8011,66.7206,66.7743,505695.0
2022-01-07 14:30:00,74.59,74.69,74.57,74.67,483686.0,66.7743,66.8638,66.7564,66.8459,483686.0
2022-01-07 15:00:00,74.67,74.72,74.59,74.62,461058.0,66.8459,66.8906,66.7743,66.8011,461058.0
2022-01-07 15:30:00,74.62,74.66,74.57,74.6,1126930.0,66.8011,66.8369,66.7564,66.7832,1126930.0
2022-01-10 09:30:00,73.75,73.82,73.48,73.52,1372116.0,66.0223,66.0849,65.7806,65.8164,1372116.0
2022-01-10 10:00:00,73.52,73.54,73.31,73.38,1020204.0,65.8164,65.8343,65.6284,65.6911,1020204.0
2022-01-10 10:30:00,73.37,73.44,73.21,73.3,554469.0,65.6821,65.7448,65.5389,65.6194,554469.0
2022-01-10 11:00:00,73.3,73.62,73.26,73.58,892076.0,65.6194,65.9059,65.5836,65.8701,892076.0
2022-01-10 11:30:00,73.59,73.59,73.32,73.51,1994554.0,65.879,65.879,65.6373,65.8074,1994554.0
2022-01-10 12:00:00,73.5,73.51,73.37,73.39,716142.0,65.7985,65.8074,65.6821,65.7,716142.0
2022-01-10 12:30:00,73.38,73.55,73.34,73.46,994205.0,65.6911,65.8432,65.6552,65.7627,994205.0
2022-01-10 13:00:00,73.46,73.63,73.44,73.6,1643720.0,65.7627,65.9149,65.7448,65.888,1643720.0
2022-01-10 13:30:00,73.61,73.76,73.57,73.74,545302.0,65.897,66.0312,65.8611,66.0133,545302.0
2022-01-10 14:00:00,73.74,73.86,73.72,73.82,774270.0,66.0133,66.1208,65.9954,66.0849,774270.0
2022-01-10 14:30:00,73.82,73.9,73.7,73.76,1031525.0,66.0849,66.1566,65.9775,66.0312,1031525.0
2022-01-10 15:00:00,73.77,73.83,73.65,73.73,953272.0,66.0402,66.0939,65.9328,66.0044,953272.0
2022-01-10 15:30:00,73.72,73.91,73.69,73.87,1689514.0,65.9954,66.1655,65.9686,66.1297,1689514.0
2022-01-11 09:30:00,73.97,73.98,73.74,73.9,681312.0,66.2192,66.2282,66.0133,66.1566,681312.0
2022-01-11 10:00:00,73.91,74.13,73.9,74.1,509289.0,66.1655,66.3625,66.1566,66.3356,509289.0
2022-01-11 10:30:00,74.1,74.17,73.92,74.03,806240.0,66.3356,66.3983,66.1745,66.2729,806240.0
2022-01-11 11:00:00,74.03,74.32,74.02,74.3,2082241.0,66.2729,66.5326,66.264,66.5147,2082241.0
2022-01-11 11:30:00,74.3,74.46,74.29,74.42,644705.0,66.5147,66.6579,66.5057,66.6221,644705.0
2022-01-11 12:00:00,74.42,74.47,74.36,74.38,323681.0,66.6221,66.6668,66.5684,66.5863,323681.0
2022-01-11 12:30:00,74.36,74.48,74.36,74.47,286754.0,66.5684,66.6758,66.5684,66.6668,286754.0
2022-01-11 13:00:00,74.46,74.55,74.4,74.52,233842.0,66.6579,66.7385,66.6042,66.7116,233842.0
2022-01-11 13:30:00,74.52,74.62,74.52,74.62,1184949.0,66.7116,66.8011,66.7116,66.8011,1184949.0
2022-01-11 14:00:00,74.62,74.63,74.57,74.61,520831.0,66.8011,66.8101,66.7564,66.7922,520831.0
2022-01-11 14:30:00,74.6,74.69,74.55,74.66,541260.0,66.7832,66.8638,66.7385,66.8369,541260.0
2022-01-11 15:00:00,74.66,74.72,74.64,74.66,498914.0,66.8369,66.8906,66.819,66.8369,498914.0
2022-01-11 15:30:00,74.67,74.7,74.55,74.69,1245979.0,66.8459,66.8727,66.7385,66.8638,1245979.0
2022-01-12 09:30:00,75.18,75.32,75.11,75.31,664675.0,67.3024,67.4278,67.2398,67.4188,664675.0
2022-01-12 10:00:00,75.33,75.42,75.26,75.38,895211.0,67.4367,67.5173,67.3741,67.4815,895211.0
2022-01-12 10:30:00,75.38,75.38,75.15,75.28,582501.0,67.4815,67.4815,67.2756,67.392,582501.0
2022-01-12 11:00:00,75.28,75.34,75.13,75.25,2030199.0,67.392,67.4457,67.2577,67.3651,2030199.0
2022-01-12 11:30:00,75.25,75.37,75.24,75.33,1006714.0,67.3651,67.4725,67.3562,67.4367,1006714.0
2022-01-12 12:00:00,75.33,75.39,75.28,75.33,456657.0,67.4367,67.4904,67.392,67.4367,456657.0
2022-01-12 12:30:00,75.34,75.47,75.33,75.45,339374.0,67.4457,67.5621,67.4367,67.5442,339374.0
2022-01-12 13:00:00,75.45,75.45,75.35,75.36,450689.0,67.5442,67.5442,67.4546,67.4636,450689.0
2022-01-12 13:30:00,75.36,75.39,75.29,75.3,639403.0,67.4636,67.4904,67.4009,67.4099,639403.0
2022-01-12 14:00:00,75.3,75.43,75.27,75.42,479992.0,67.4099,67.5262,67.383,67.5173,479992.0
2022-01-12 14:30:00,75.42,75.42,75.35,75.4,382650.0,67.5173,67.5173,67.4546,67.4994,382650.0
2022-01-12 15:00:00,75.4,75.42,75.32,75.38,585302.0,67.4994,67.5173,67.4278,67.4815,585302.0
2022-01-12 15:30:00,75.37,75.51,75.35,75.46,1689108.0,67.4725,67.5979,67.4546,67.5531,1689108.0
2022-01-13 09:30:00,75.72,75.72,75.59,75.69,633804.0,67.7859,67.7859,67.6695,67.759,633804.0
2022-01-13 10:00:00,75.71,75.71,75.41,75.43,676360.0,67.7769,67.7769,67.5083,67.5262,676360.0
2022-01-13 10:30:00,75.43,75.44,75.19,75.36,1643425.0,67.5262,67.5352,67.3114,67.4636,1643425.0
2022-01-13 11:00:00,75.35,75.53,75.31,75.52,1247549.0,67.4546,67.6158,67.4188,67.6068,1247549.0
2022-01-13 11:30:00,75.53,75.58,75.48,75.5,1093620.0,67.6158,67.6605,67.571,67.5889,1093620.0
2022-01-13 12:00:00,75.5,75.5,75.12,75.18,1016089.0,67.5889,67.5889,67.2487,67.3024,1016089.0
2022-01-13 12:30:00,75.18,75.28,75.1,75.19,711339.0,67.3024,67.392,67.2308,67.3114,711339.0
2022-01-13 13:00:00,75.18,75.3,75.13,75.26,472794.0,67.3024,67.4099,67.2577,67.3741,472794.0
2022-01-13 13:30:00,75.25,75.27,75.18,75.26,241063.0,67.3651,67.383,67.3024,67.3741,241063.0
2022-01-13 14:00:00,75.26,75.31,75.16,75.18,383118.0,67.3741,67.4188,67.2845,67.3024,383118.0
2022-01-13 14:30:00,75.18,75.2,75.1,75.17,603306.0,67.3024,67.3203,67.2308,67.2935,603306.0
2022-01-13 15:00:00,75.17,75.17,74.98,75.04,1034052.0,67.2935,67.2935,67.1234,67.1771,1034052.0
2022-01-13 15:30:00,75.04,75.07,74.8,74.89,1235058.0,67.1771,67.204,66.9623,67.0428,1235058.0
2022-01-14 09:30:00,74.63,74.95,74.57,74.94,1109603.0,66.8101,67.0965,66.7564,67.0876,1109603.0
2022-01-14 10:00:00,74.93,74.93,74.7,74.73,543382.0,67.0786,67.0786,66.8727,66.8996,543382.0
2022-01-14 10:30:00,74.74,74.74,74.57,74.63,742791.0,66.9085,66.9085,66.7564,66.8101,742791.0
2022-01-14 11:00:00,74.64,74.72,74.48,74.52,895573.0,66.819,66.8906,66.6758,66.7116,895573.0
2022-01-14 11:30:00,74.53,74.63,74.48,74.61,877641.0,66.7206,66.8101,66.6758,66.7922,877641.0
2022-01-14 12:00:00,74.59,74.62,74.48,74.53,529891.0,66.7743,66.8011,66.6758,66.7206,529891.0
2022-01-14 12:30:00,74.52,74.56,74.32,74.34,484036.0,66.7116,66.7474,66.5326,66.5505,484036.0
2022-01-14 13:00:00,74.34,74.41,74.32,74.37,270091.0,66.5505,66.6131,66.5326,66.5773,270091.0
2022-01-14 13:30:00,74.37,74.53,74.35,74.51,574195.0,66.5773,66.7206,66.5594,66.7026,574195.0
2022-01-14 14:00:00,74.51,74.57,74.46,74.48,694682.0,66.7026,66.7564,66.6579,66.6758,694682.0
2022-01-14 14:30:00,74.48,74.65,74.48,74.58,517942.0,66.6758,66.828,66.6758,66.7653,517942.0
2022-01-14 15:00:00,74.59,74.77,74.59,74.72,748370.0,66.7743,66.9354,66.7743,66.8906,748370.0
2022-01-14 15:30:00,74.72,74.82,74.71,74.78,2612170.0,66.8906,66.9802,66.8817,66.9444,2612170.0
2022-01-18 09:30:00,73.87,73.9,73.73,73.9,1032294.0,66.1297,66.1566,66.0044,66.1566,1032294.0
2022-01-18 10:00:00,73.9,74.04,73.8,73.98,1468870.0,66.1566,66.2819,66.067,66.2282,1468870.0
2022-01-18 10:30:00,73.99,73.99,73.76,73.81,1085547.0,66.2371,66.2371,66.0312,66.076,1085547.0
2022-01-18 11:00:00,73.82,73.84,73.72,73.73,1049820.0,66.0849,66.1029,65.9954,66.0044,1049820.0
2022-01-18 11:30:00,73.73,73.85,73.62,73.8,972097.0,66.0044,66.1118,65.9059,66.067,972097.0
2022-01-18 12:00:00,73.8,73.81,73.6,73.65,446689.0,66.067,66.076,65.888,65.9328,446689.0
2022-01-18 12:30:00,73.65,73.65,73.48,73.51,2067906.0,65.9328,65.9328,65.7806,65.8074,2067906.0
2022-01-18 13:00:00,73.5,73.58,73.46,73.51,776100.0,65.7985,65.8701,65.7627,65.8074,776100.0
2022-01-18 13:30:00,73.51,73.68,73.48,73.67,647487.0,65.8074,65.9596,65.7806,65.9507,647487.0
2022-01-18 14:00:00,73.66,73.72,73.63,73.68,571002.0,65.9417,65.9954,65.9149,65.9596,571002.0
2022-01-18 14:30:00,73.68,73.89,73.67,73.82,527997.0,65.9596,66.1476,65.9507,66.0849,527997.0
2022-01-18 15:00:00,73.82,73.84,73.63,73.68,986214.0,66.0849,66.1029,65.9149,65.9596,986214.0
2022-01-18 15:30:00,73.67,73.69,73.52,73.63,1336254.0,65.9507,65.9686,65.8164,65.9149,1336254.0
2022-01-19 09:30:00,74.01,74.13,73.92,74.06,1392081.0,66.255,66.3625,66.1745,66.2998,1392081.0
2022-01-19 10:00:00,74.06,74.08,73.74,73.74,851346.0,66.2998,66.3177,66.0133,66.0133,851346.0
2022-01-19 10:30:00,73.75,73.77,73.57,73.67,882263.0,66.0223,66.0402,65.8611,65.9507,882263.0
2022-01-19 11:00:00,73.66,73.71,73.56,73.7,928370.0,65.9417,65.9865,65.8522,65.9775,928370.0
2022-01-19 11:30:00,73.7,73.85,73.64,73.84,990250.0,65.9775,66.1118,65.9238,66.1029,990250.0
2022-01-19 12:00:00,73.84,74.0,73.84,74.0,726588.0,66.1029,66.2461,66.1029,66.2461,726588.0
2022-01-19 12:30:00,74.0,74.02,73.86,73.97,747522.0,66.2461,66.264,66.1208,66.2192,747522.0
2022-01-19 13:00:00,73.98,73.98,73.89,73.9,754171.0,66.2282,66.2282,66.1476,66.1566,754171.0
2022-01-19 13:30:00,73.9,73.94,73.83,73.85,645066.0,66.1566,66.1924,66.0939,66.1118,645066.0
2022-01-19 14:00:00,73.86,73.87,73.64,73.65,980186.0,66.1208,66.1297,65.9238,65.9328,980186.0
2022-01-19 14:30:00,73.65,73.81,73.62,73.76,1116993.0,65.9328,66.076,65.9059,66.0312,1116993.0
2022-01-19 15:00:00,73.76,73.85,73.7,73.72,1138255.0,66.0312,66.1118,65.9775,65.9954,1138255.0
2022-01-19 15:30:00,73.71,73.73,73.47,73.54,1885097.0,65.9865,66.0044,65.7716,65.8343,1885097.0
2022-01-20 09:30:00,73.82,73.98,73.71,73.96,905237.0,66.0849,66.2282,65.9865,66.2103,905237.0
2022-01-20 10:00:00,73.97,73.98,73.77,73.9,1242927.0,66.2192,66.2282,66.0402,66.1566,1242927.0
2022-01-20 10:30:00,73.89,74.15,73.89,74.13,841110.0,66.1476,66.3804,66.1476,66.3625,841110.0
2022-01-20 11:00:00,74.13,74.17,74.0,74.07,1203676.0,66.3625,66.3983,66.2461,66.3088,1203676.0
2022-01-20 11:30:00,74.07,74.14,74.03,74.08,744647.0,66.3088,66.3714,66.2729,66.3177,744647.0
2022-01-20 12:00:00,74.09,74.12,74.03,74.07,435240.0,66.3267,66.3535,66.2729,66.3088,435240.0
2022-01-20 12:30:00,74.08,74.11,73.96,73.98,340377.0,66.3177,66.3446,66.2103,66.2282,340377.0
2022-01-20 13:00:00,73.98,73.98,73.84,73.91,828888.0,66.2282,66.2282,66.1029,66.1655,828888.0
2022-01-20 13:30:00,73.91,73.92,73.84,73.84,917605.0,66.1655,66.1745,66.1029,66.1029,917605.0
2022-01-20 14:00:00,73.85,73.96,73.72,73.73,1019761.0,66.1118,66.2103,65.9954,66.0044,1019761.0
2022-01-20 14:30:00,73.73,73.73,73.6,73.62,822151.0,66.0044,66.0044,65.888,65.9059,822151.0
2022-01-20 15:00:00,73.61,73.68,73.38,73.42,1207966.0,65.897,65.9596,65.6911,65.7269,1207966.0
2022-01-20 15:30:00,73.42,73.44,73.06,73.1,2462572.0,65.7269,65.7448,65.4046,65.4404,2462572.0
2022-01-21 09:30:00,72.92,72.98,72.69,72.77,1145812.0,65.2793,65.333,65.0734,65.145,1145812.0
2022-01-21 10:00:00,72.77,72.84,72.43,72.56,1191783.0,65.145,65.2076,64.8406,64.957,1191783.0
2022-01-21 10:30:00,72.56,72.93,72.52,72.85,1705673.0,64.957,65.2882,64.9212,65.2166,1705673.0
2022-01-21 11:00:00,72.85,73.01,72.76,72.89,915127.0,65.2166,65.3598,65.136,65.2524,915127.0
2022-01-21 11:30:00,72.88,72.96,72.63,72.74,1192906.0,65.2434,65.3151,65.0196,65.1181,1192906.0
2022-01-21 12:00:00,72.73,72.76,72.55,72.65,765856.0,65.1092,65.136,64.948,65.0375,765856.0
2022-01-21 12:30:00,72.64,72.71,72.52,72.58,671031.0,65.0286,65.0913,64.9212,64.9749,671031.0
2022-01-21 13:00:00,72.58,72.68,72.47,72.5,463790.0,64.9749,65.0644,64.8764,64.9033,463790.0
2022-01-21 13:30:00,72.5,72.72,72.49,72.57,890286.0,64.9033,65.1002,64.8943,64.9659,890286.0
2022-01-21 14:00:00,72.57,72.65,72.41,72.41,601865.0,64.9659,65.0375,64.8227,64.8227,601865.0
2022-01-21 14:30:00,72.42,72.53,72.3,72.31,818484.0,64.8316,64.9301,64.7242,64.7332,818484.0
2022-01-21 15:00:00,72.3,72.36,72.15,72.21,1904069.0,64.7242,64.7779,64.5899,64.6436,1904069.0
2022-01-21 15:30:00,72.21,72.44,72.14,72.16,1992907.0,64.6436,64.8495,64.581,64.5989,1992907.0
2022-01-24 09:30:00,70.83,70.86,70.45,70.47,2563240.0,63.4082,63.4351,63.0681,63.086,2563240.0
2022-01-24 10:00:00,70.47,70.54,70.01,70.4,1864136.0,63.086,63.1486,62.6742,63.0233,1864136.0
2022-01-24 10:30:00,70.4,70.74,70.4,70.52,1950945.0,63.0233,63.3277,63.0233,63.1307,1950945.0
2022-01-24 11:00:00,70.51,70.58,70.29,70.39,2061408.0,63.1218,63.1844,62.9248,63.0144,2061408.0
2022-01-24 11:30:00,70.38,70.43,69.68,70.03,2624982.0,63.0054,63.0502,62.3787,62.6921,2624982.0
2022-01-24 12:00:00,70.02,70.02,69.49,69.76,2031936.0,62.6831,62.6831,62.2087,62.4504,2031936.0
2022-01-24 12:30:00,69.75,70.15,69.63,70.07,1865011.0,62.4414,62.7995,62.334,62.7279,1865011.0
2022-01-24 13:00:00,70.07,70.43,70.03,70.13,2109561.0,62.7279,63.0502,62.6921,62.7816,2109561.0
2022-01-24 13:30:00,70.13,70.6,70.12,70.59,1156996.0,62.7816,63.2023,62.7726,63.1934,1156996.0
2022-01-24 14:00:00,70.59,70.76,70.34,70.43,1513168.0,63.1934,63.3456,62.9696,63.0502,1513168.0
2022-01-24 14:30:00,70.42,70.58,70.17,70.56,1685821.0,63.0412,63.1844,62.8174,63.1665,1685821.0
2022-01-24 15:00:00,70.56,70.93,70.53,70.85,1654260.0,63.1665,63.4978,63.1397,63.4262,1654260.0
2022-01-24 15:30:00,70.85,71.42,70.76,71.36,4961096.0,63.4262,63.9364,63.3456,63.8827,4961096.0
2022-01-25 09:30:00,70.52,70.76,70.17,70.2,1922448.0,63.1307,63.3456,62.8174,62.8443,1922448.0
2022-01-25 10:00:00,70.2,70.64,69.99,70.62,1099565.0,62.8443,63.2382,62.6563,63.2203,1099565.0
2022-01-25 10:30:00,70.64,70.73,70.49,70.51,1486064.0,63.2382,63.3187,63.1039,63.1218,1486064.0
2022-01-25 11:00:00,70.51,70.71,70.42,70.63,1323161.0,63.1218,63.3008,63.0412,63.2292,1323161.0
2022-01-25 11:30:00,70.62,70.65,70.35,70.47,1503552.0,63.2203,63.2471,62.9785,63.086,1503552.0
2022-01-25 12:00:00,70.46,70.66,70.42,70.61,1367514.0,63.077,63.2561,63.0412,63.2113,1367514.0
2022-01-25 12:30:00,70.6,70.61,70.39,70.52,994882.0,63.2023,63.2113,63.0144,63.1307,994882.0
2022-01-25 13:00:00,70.53,70.81,70.44,70.81,893070.0,63.1397,63.3903,63.0591,63.3903,893070.0
2022-01-25 13:30:00,70.81,71.07,70.78,71.07,952704.0,63.3903,63.6231,63.3635,63.6231,952704.0
2022-01-25 14:00:00,71.07,71.18,70.94,71.16,1118345.0,63.6231,63.7216,63.5067,63.7037,1118345.0
2022-01-25 14:30:00,71.17,71.43,71.07,71.4,1230913.0,63.7126,63.9454,63.6231,63.9185,1230913.0
2022-01-25 15:00:00,71.4,71.4,71.01,71.04,1327033.0,63.9185,63.9185,63.5694,63.5962,1327033.0
2022-01-25 15:30:00,71.04,71.17,70.87,70.96,2415281.0,63.5962,63.7126,63.4441,63.5246,2415281.0
2022-01-26 09:30:00,71.86,71.86,71.58,71.78,1362002.0,64.3303,64.3303,64.0797,64.2587,1362002.0
2022-01-26 10:00:00,71.78,71.86,71.41,71.46,1099857.0,64.2587,64.3303,63.9275,63.9722,1099857.0
2022-01-26 10:30:00,71.47,71.48,71.29,71.41,865916.0,63.9812,63.9901,63.82,63.9275,865916.0
2022-01-26 11:00:00,71.41,71.59,71.36,71.5,825107.0,63.9275,64.0886,63.8827,64.008,825107.0
2022-01-26 11:30:00,71.51,71.56,71.39,71.5,832663.0,64.017,64.0618,63.9096,64.008,832663.0
2022-01-26 12:00:00,71.49,71.66,71.48,71.65,411749.0,63.9991,64.1513,63.9901,64.1423,411749.0
2022-01-26 12:30:00,71.66,71.72,71.63,71.66,453025.0,64.1513,64.205,64.1244,64.1513,453025.0
2022-01-26 13:00:00,71.67,71.67,71.51,71.58,453241.0,64.1602,64.1602,64.017,64.0797,453241.0
2022-01-26 13:30:00,71.58,71.67,71.5,71.67,962477.0,64.0797,64.1602,64.008,64.1602,962477.0
2022-01-26 14:00:00,71.57,71.95,71.41,71.67,1439691.0,64.0707,64.4109,63.9275,64.1602,1439691.0
2022-01-26 14:30:00,71.7,71.7,70.92,71.07,2557438.0,64.1871,64.1871,63.4888,63.6231,2557438.0
2022-01-26 15:00:00,71.06,71.07,70.35,70.72,2604047.0,63.6141,63.6231,62.9785,63.3098,2604047.0
2022-01-26 15:30:00,70.71,70.84,70.49,70.72,5660169.0,63.3008,63.4172,63.1039,63.3098,5660169.0
2022-01-27 09:30:00,70.76,71.1,70.71,70.99,1782892.0,63.3456,63.65,63.3008,63.5515,1782892.0
2022-01-27 10:00:00,70.99,71.02,70.6,70.6,1565498.0,63.5515,63.5783,63.2023,63.2023,1565498.0
2022-01-27 10:30:00,70.59,70.8,70.39,70.79,1346120.0,63.1934,63.3814,63.0144,63.3724,1346120.0
2022-01-27 11:00:00,70.79,70.93,70.56,70.66,1219363.0,63.3724,63.4978,63.1665,63.2561,1219363.0
2022-01-27 11:30:00,70.65,70.87,70.62,70.83,1004938.0,63.2471,63.4441,63.2203,63.4082,1004938.0
2022-01-27 12:00:00,70.83,70.84,70.48,70.52,735586.0,63.4082,63.4172,63.0949,63.1307,735586.0
2022-01-27 12:30:00,70.52,70.56,70.24,70.4,862832.0,63.1307,63.1665,62.8801,63.0233,862832.0
2022-01-27 13:00:00,70.4,70.46,70.05,70.06,1413943.0,63.0233,63.077,62.71,62.7189,1413943.0
2022-01-27 13:30:00,70.06,70.37,70.06,70.33,1292163.0,62.7189,62.9964,62.7189,62.9606,1292163.0
2022-01-27 14:00:00,70.32,70.57,70.16,70.18,993893.0,62.9517,63.1755,62.8085,62.8264,993893.0
2022-01-27 14:30:00,70.18,70.42,70.1,70.23,1097760.0,62.8264,63.0412,62.7547,62.8711,1097760.0
2022-01-27 15:00:00,70.23,70.42,70.12,70.31,1680824.0,62.8711,63.0412,62.7726,62.9427,1680824.0
2022-01-27 15:30:00,70.31,70.51,70.24,70.29,1941073.0,62.9427,63.1218,62.8801,62.9248,1941073.0
2022-01-28 09:30:00,69.85,69.9,69.52,69.59,2138981.0,62.5309,62.5757,62.2355,62.2982,2138981.0
2022-01-28 10:00:00,69.59,69.81,69.45,69.67,1467506.0,62.2982,62.4951,62.1728,62.3698,1467506.0
2022-01-28 10:30:00,69.68,69.89,69.48,69.88,1151378.0,62.3787,62.5667,62.1997,62.5578,1151378.0
2022-01-28 11:00:00,69.89,70.13,69.76,70.09,2210558.0,62.5667,62.7816,62.4504,62.7458,2210558.0
2022-01-28 11:30:00,70.1,70.26,70.02,70.25,1235185.0,62.7547,62.898,62.6831,62.889,1235185.0
2022-01-28 12:00:00,70.26,70.3,70.0,70.05,1695207.0,62.898,62.9338,62.6652,62.71,1695207.0
2022-01-28 12:30:00,70.04,70.07,69.87,69.88,1781911.0,62.701,62.7279,62.5488,62.5578,1781911.0
2022-01-28 13:00:00,69.88,70.08,69.88,69.97,1357673.0,62.5578,62.7368,62.5578,62.6384,1357673.0
2022-01-28 13:30:00,69.99,70.13,69.99,70.05,858415.0,62.6563,62.7816,62.6563,62.71,858415.0
2022-01-28 14:00:00,70.05,70.14,69.59,69.59,1376928.0,62.71,62.7905,62.2982,62.2982,1376928.0
2022-01-28 14:30:00,69.59,69.95,69.53,69.92,8196527.0,62.2982,62.6205,62.2445,62.5936,8196527.0
2022-01-28 15:00:00,69.94,70.09,69.89,70.01,1605978.0,62.6115,62.7458,62.5667,62.6742,1605978.0
2022-01-28 15:30:00,70.02,70.53,69.92,70.52,3408595.0,62.6831,63.1397,62.5936,63.1307,3408595.0
2022-01-31 09:30:00,70.61,70.91,70.57,70.91,1208466.0,63.2113,63.4799,63.1755,63.4799,1208466.0
2022-01-31 10:00:00,70.91,71.09,70.88,71.0,1211536.0,63.4799,63.641,63.453,63.5604,1211536.0
2022-01-31 10:30:00,71.01,71.07,70.85,71.04,1057815.0,63.5694,63.6231,63.4262,63.5962,1057815.0
2022-01-31 11:00:00,71.05,71.07,70.72,70.75,1810417.0,63.6052,63.6231,63.3098,63.3366,1810417.0
2022-01-31 11:30:00,70.75,71.17,70.74,71.16,1348817.0,63.3366,63.7126,63.3277,63.7037,1348817.0
2022-01-31 12:00:00,71.16,71.25,71.11,71.18,818136.0,63.7037,63.7842,63.6589,63.7216,818136.0
2022-01-31 12:30:00,71.18,71.29,71.14,71.29,906660.0,63.7216,63.82,63.6858,63.82,906660.0
2022-01-31 13:00:00,71.28,71.42,71.23,71.34,1326747.0,63.8111,63.9364,63.7663,63.8648,1326747.0
2022-01-31 13:30:00,71.34,71.42,71.3,71.39,783930.0,63.8648,63.9364,63.829,63.9096,783930.0
2022-01-31 14:00:00,71.39,71.49,71.36,71.48,1441540.0,63.9096,63.9991,63.8827,63.9901,1441540.0
2022-01-31 14:30:00,71.48,71.53,71.46,71.49,777567.0,63.9901,64.0349,63.9722,63.9991,777567.0
2022-01-31 15:00:00,71.49,71.51,71.28,71.39,1244925.0,63.9991,64.017,63.8111,63.9096,1244925.0
2022-01-31 15:30:00,71.39,71.69,71.36,71.61,3065044.0,63.9096,64.1781,63.8827,64.1065,3065044.0
2022-02-01 09:30:00,72.1,72.1,71.8,71.93,945698.0,64.5452,64.5452,64.2766,64.393,945698.0
2022-02-01 10:00:00,71.93,71.94,71.58,71.76,1346101.0,64.393,64.4019,64.0797,64.2408,1346101.0
2022-02-01 10:30:00,71.76,71.86,71.64,71.84,1605766.0,64.2408,64.3303,64.1334,64.3124,1605766.0
2022-02-01 11:00:00,71.85,71.97,71.85,71.87,1423945.0,64.3214,64.4288,64.3214,64.3393,1423945.0
2022-02-01 11:30:00,71.86,72.0,71.78,71.98,1645746.0,64.3303,64.4557,64.2587,64.4377,1645746.0
2022-02-01 12:00:00,71.98,72.01,71.87,71.93,710302.0,64.4377,64.4646,64.3393,64.393,710302.0
2022-02-01 12:30:00,71.95,72.0,71.82,72.0,700272.0,64.4109,64.4557,64.2945,64.4557,700272.0
2022-02-01 13:00:00,71.99,72.01,71.93,72.0,346553.0,64.4467,64.4646,64.393,64.4557,346553.0
2022-02-01 13:30:00,72.01,72.03,71.95,72.01,422208.0,64.4646,64.4825,64.4109,64.4646,422208.0
2022-02-01 14:00:00,72.01,72.04,71.91,71.98,548338.0,64.4646,64.4915,64.3751,64.4377,548338.0
2022-02-01 14:30:00,71.99,72.02,71.96,72.01,723415.0,64.4467,64.4736,64.4198,64.4646,723415.0
2022-02-01 15:00:00,72.01,72.21,71.99,72.2,928388.0,64.4646,64.6436,64.4467,64.6347,928388.0
2022-02-01 15:30:00,72.2,72.32,72.14,72.32,1279690.0,64.6347,64.7421,64.581,64.7421,1279690.0
2022-02-02 09:30:00,72.99,73.02,72.78,72.83,1021754.0,65.3419,65.3688,65.1539,65.1987,1021754.0
2022-02-02 10:00:00,72.83,72.94,72.74,72.79,733625.0,65.1987,65.2972,65.1181,65.1629,733625.0
2022-02-02 10:30:00,72.79,72.94,72.7,72.84,654949.0,65.1629,65.2972,65.0823,65.2076,654949.0
2022-02-02 11:00:00,72.84,72.86,72.67,72.73,898835.0,65.2076,65.2255,65.0554,65.1092,898835.0
2022-02-02 11:30:00,72.73,72.73,72.55,72.71,828331.0,65.1092,65.1092,64.948,65.0913,828331.0
2022-02-02 12:00:00,72.7,72.87,72.67,72.77,539080.0,65.0823,65.2345,65.0554,65.145,539080.0
2022-02-02 12:30:00,72.76,72.9,72.75,72.9,394332.0,65.136,65.2613,65.1271,65.2613,394332.0
2022-02-02 13:00:00,72.9,72.9,72.74,72.78,355795.0,65.2613,65.2613,65.1181,65.1539,355795.0
2022-02-02 13:30:00,72.77,72.85,72.77,72.84,427999.0,65.145,65.2166,65.145,65.2076,427999.0
2022-02-02 14:00:00,72.84,72.88,72.78,72.83,604118.0,65.2076,65.2434,65.1539,65.1987,604118.0
2022-02-02 14:30:00,72.83,72.94,72.83,72.9,1167889.0,65.1987,65.2972,65.1987,65.2613,1167889.0
2022-02-02 15:00:00,72.89,72.99,72.86,72.94,814209.0,65.2524,65.3419,65.2255,65.2972,814209.0
2022-02-02 15:30:00,72.94,72.96,72.83,72.92,1734244.0,65.2972,65.3151,65.1987,65.2793,1734244.0
2022-02-03 09:30:00,72.23,72.36,72.01,72.09,1371440.0,64.6616,64.7779,64.4646,64.5362,1371440.0
2022-02-03 10:00:00,72.1,72.43,72.05,72.37,807131.0,64.5452,64.8406,64.5004,64.7869,807131.0
2022-02-03 10:30:00,72.37,72.41,72.26,72.31,899435.0,64.7869,64.8227,64.6884,64.7332,899435.0
2022-02-03 11:00:00,72.31,72.39,72.2,72.27,739298.0,64.7332,64.8048,64.6347,64.6974,739298.0
2022-02-03 11:30:00,72.27,72.31,72.07,72.08,1084053.0,64.6974,64.7332,64.5183,64.5273,1084053.0
2022-02-03 12:00:00,72.07,72.1,71.98,72.08,1198912.0,64.5183,64.5452,64.4377,64.5273,1198912.0
2022-02-03 12:30:00,72.07,72.13,72.0,72.11,550819.0,64.5183,64.572,64.4557,64.5541,550819.0
2022-02-03 13:00:00,72.1,72.13,71.99,72.09,474996.0,64.5452,64.572,64.4467,64.5362,474996.0
2022-02-03 13:30:00,72.09,72.16,72.08,72.12,460904.0,64.5362,64.5989,64.5273,64.5631,460904.0
2022-02-03 14:00:00,72.12,72.2,72.05,72.07,586669.0,64.5631,64.6347,64.5004,64.5183,586669.0
2022-02-03 14:30:00,72.06,72.07,71.84,71.9,684237.0,64.5094,64.5183,64.3124,64.3661,684237.0
2022-02-03 15:00:00,71.9,72.05,71.84,71.98,726191.0,64.3661,64.5004,64.3124,64.4377,726191.0
2022-02-03 15:30:00,71.98,71.98,71.72,71.77,1656968.0,64.4377,64.4377,64.205,64.2498,1656968.0
2022-02-04 09:30:00,71.61,71.78,71.47,71.6,1369049.0,64.1065,64.2587,63.9812,64.0976,1369049.0
2022-02-04 10:00:00,71.61,71.83,71.53,71.57,1230907.0,64.1065,64.3035,64.0349,64.0707,1230907.0
2022-02-04 10:30:00,71.57,71.66,71.37,71.47,868415.0,64.0707,64.1513,63.8917,63.9812,868415.0
2022-02-04 11:00:00,71.48,71.61,71.38,71.55,1759715.0,63.9901,64.1065,63.9006,64.0528,1759715.0
2022-02-04 11:30:00,71.55,71.79,71.54,71.67,1318859.0,64.0528,64.2677,64.0439,64.1602,1318859.0
2022-02-04 12:00:00,71.68,71.81,71.65,71.78,615303.0,64.1692,64.2856,64.1423,64.2587,615303.0
2022-02-04 12:30:00,71.78,71.86,71.73,71.84,327288.0,64.2587,64.3303,64.2139,64.3124,327288.0
2022-02-04 13:00:00,71.85,72.0,71.85,71.94,597674.0,64.3214,64.4557,64.3214,64.4019,597674.0
2022-02-04 13:30:00,71.94,72.04,71.91,72.01,870232.0,64.4019,64.4915,64.3751,64.4646,870232.0
2022-02-04 14:00:00,72.01,72.03,71.89,71.94,1232992.0,64.4646,64.4825,64.3572,64.4019,1232992.0
2022-02-04 14:30:00,71.95,72.06,71.93,72.0,624650.0,64.4109,64.5094,64.393,64.4557,624650.0
2022-02-04 15:00:00,72.0,72.17,71.99,72.12,1472917.0,64.4557,64.6078,64.4467,64.5631,1472917.0
2022-02-04 15:30:00,72.12,72.2,71.83,71.87,3477793.0,64.5631,64.6347,64.3035,64.3393,3477793.0
2022-02-07 09:30:00,71.93,72.11,71.87,72.09,1729220.0,64.393,64.5541,64.3393,64.5362,1729220.0
2022-02-07 10:00:00,72.1,72.18,72.01,72.14,1172570.0,64.5452,64.6168,64.4646,64.581,1172570.0
2022-02-07 10:30:00,72.14,72.2,72.09,72.18,856490.0,64.581,64.6347,64.5362,64.6168,856490.0
2022-02-07 11:00:00,72.18,72.22,72.08,72.12,754054.0,64.6168,64.6526,64.5273,64.5631,754054.0
2022-02-07 11:30:00,72.12,72.13,71.84,71.98,656296.0,64.5631,64.572,64.3124,64.4377,656296.0
2022-02-07 12:00:00,71.97,71.98,71.87,71.88,425308.0,64.4288,64.4377,64.3393,64.3482,425308.0
2022-02-07 12:30:00,71.89,71.95,71.83,71.92,438497.0,64.3572,64.4109,64.3035,64.384,438497.0
2022-02-07 13:00:00,71.92,72.07,71.9,72.06,253687.0,64.384,64.5183,64.3661,64.5094,253687.0
2022-02-07 13:30:00,72.06,72.15,72.04,72.14,328441.0,64.5094,64.5899,64.4915,64.581,328441.0
2022-02-07 14:00:00,72.14,72.24,72.1,72.23,623664.0,64.581,64.6705,64.5452,64.6616,623664.0
2022-02-07 14:30:00,72.24,72.29,72.22,72.26,280531.0,64.6705,64.7153,64.6526,64.6884,280531.0
2022-02-07 15:00:00,72.27,72.33,72.16,72.17,811809.0,64.6974,64.7511,64.5989,64.6078,811809.0
2022-02-07 15:30:00,72.16,72.22,71.91,71.96,1546617.0,64.5989,64.6526,64.3751,64.4198,1546617.0
2022-02-08 09:30:00,71.96,72.03,71.88,71.89,1597230.0,64.4198,64.4825,64.3482,64.3572,1597230.0
2022-02-08 10:00:00,71.88,72.0,71.76,71.91,833425.0,64.3482,64.4557,64.2408,64.3751,833425.0
2022-02-08 10:30:00,71.9,72.04,71.84,71.98,510989.0,64.3661,64.4915,64.3124,64.4377,510989.0
2022-02-08 11:00:00,71.99,72.11,71.98,72.06,872650.0,64.4467,64.5541,64.4377,64.5094,872650.0
2022-02-08 11:30:00,72.05,72.23,72.04,72.21,708836.0,64.5004,64.6616,64.4915,64.6436,708836.0
2022-02-08 12:00:00,72.22,72.26,72.17,72.23,322711.0,64.6526,64.6884,64.6078,64.6616,322711.0
2022-02-08 12:30:00,72.23,72.33,72.23,72.26,258892.0,64.6616,64.7511,64.6616,64.6884,258892.0
2022-02-08 13:00:00,72.26,72.26,72.15,72.17,266099.0,64.6884,64.6884,64.5899,64.6078,266099.0
2022-02-08 13:30:00,72.18,72.27,72.17,72.27,421752.0,64.6168,64.6974,64.6078,64.6974,421752.0
2022-02-08 14:00:00,72.27,72.33,72.14,72.14,540547.0,64.6974,64.7511,64.581,64.581,540547.0
2022-02-08 14:30:00,72.15,72.2,72.06,72.13,429866.0,64.5899,64.6347,64.5094,64.572,429866.0
2022-02-08 15:00:00,72.13,72.33,72.08,72.28,559935.0,64.572,64.7511,64.5273,64.7063,559935.0
2022-02-08 15:30:00,72.29,72.42,72.27,72.33,1181418.0,64.7153,64.8316,64.6974,64.7511,1181418.0
2022-02-09 09:30:00,73.32,73.39,73.23,73.3,971618.0,65.6373,65.7,65.5568,65.6194,971618.0
2022-02-09 10:00:00,73.3,73.39,73.28,73.38,1001662.0,65.6194,65.7,65.6015,65.6911,1001662.0
2022-02-09 10:30:00,73.39,73.47,73.38,73.44,381398.0,65.7,65.7716,65.6911,65.7448,381398.0
2022-02-09 11:00:00,73.44,73.45,73.33,73.34,527110.0,65.7448,65.7537,65.6463,65.6552,527110.0
2022-02-09 11:30:00,73.34,73.43,73.3,73.34,662073.0,65.6552,65.7358,65.6194,65.6552,662073.0
2022-02-09 12:00:00,73.34,73.38,73.27,73.36,1084200.0,65.6552,65.6911,65.5926,65.6731,1084200.0
2022-02-09 12:30:00,73.37,73.44,73.32,73.39,464101.0,65.6821,65.7448,65.6373,65.7,464101.0
2022-02-09 13:00:00,73.39,73.42,73.33,73.37,394088.0,65.7,65.7269,65.6463,65.6821,394088.0
2022-02-09 13:30:00,73.37,73.4,73.33,73.4,566842.0,65.6821,65.709,65.6463,65.709,566842.0
2022-02-09 14:00:00,73.4,73.46,73.4,73.44,696345.0,65.709,65.7627,65.709,65.7448,696345.0
2022-02-09 14:30:00,73.44,73.47,73.41,73.42,845413.0,65.7448,65.7716,65.7179,65.7269,845413.0
2022-02-09 15:00:00,73.42,73.44,73.3,73.4,758761.0,65.7269,65.7448,65.6194,65.709,758761.0
2022-02-09 15:30:00,73.4,73.53,73.37,73.53,1752795.0,65.709,65.8253,65.6821,65.8253,1752795.0
2022-02-10 09:30:00,72.47,73.05,72.44,73.01,1217071.0,64.8764,65.3956,64.8495,65.3598,1217071.0
2022-02-10 10:00:00,73.01,73.35,73.0,73.35,682314.0,65.3598,65.6642,65.3509,65.6642,682314.0
2022-02-10 10:30:00,73.36,73.6,73.33,73.39,956216.0,65.6731,65.888,65.6463,65.7,956216.0
2022-02-10 11:00:00,73.4,73.48,73.33,73.47,1692065.0,65.709,65.7806,65.6463,65.7716,1692065.0
2022-02-10 11:30:00,73.47,73.57,73.34,73.57,709244.0,65.7716,65.8611,65.6552,65.8611,709244.0
2022-02-10 12:00:00,73.56,73.56,73.44,73.45,447641.0,65.8522,65.8522,65.7448,65.7537,447641.0
2022-02-10 12:30:00,73.45,73.48,73.02,73.17,1278352.0,65.7537,65.7806,65.3688,65.5031,1278352.0
2022-02-10 13:00:00,73.16,73.27,72.97,72.97,855858.0,65.4941,65.5926,65.324,65.324,855858.0
2022-02-10 13:30:00,72.97,73.03,72.81,73.03,508468.0,65.324,65.3777,65.1808,65.3777,508468.0
2022-02-10 14:00:00,73.02,73.03,72.71,72.87,688687.0,65.3688,65.3777,65.0913,65.2345,688687.0
2022-02-10 14:30:00,72.87,72.93,72.68,72.73,508847.0,65.2345,65.2882,65.0644,65.1092,508847.0
2022-02-10 15:00:00,72.73,72.85,72.65,72.72,809170.0,65.1092,65.2166,65.0375,65.1002,809170.0
2022-02-10 15:30:00,72.71,72.71,72.43,72.59,1321042.0,65.0913,65.0913,64.8406,64.9838,1321042.0
2022-02-11 09:30:00,72.57,72.84,72.51,72.59,1071469.0,64.9659,65.2076,64.9122,64.9838,1071469.0
2022-02-11 10:00:00,72.59,72.76,72.54,72.7,662560.0,64.9838,65.136,64.9391,65.0823,662560.0
2022-02-11 10:30:00,72.71,72.79,72.64,72.66,944622.0,65.0913,65.1629,65.0286,65.0465,944622.0
2022-02-11 11:00:00,72.66,72.79,72.56,72.6,1089950.0,65.0465,65.1629,64.957,64.9928,1089950.0
2022-02-11 11:30:00,72.6,72.67,72.44,72.6,617491.0,64.9928,65.0554,64.8495,64.9928,617491.0
2022-02-11 12:00:00,72.59,72.66,72.49,72.6,496956.0,64.9838,65.0465,64.8943,64.9928,496956.0
2022-02-11 12:30:00,72.6,72.62,72.43,72.5,300071.0,64.9928,65.0107,64.8406,64.9033,300071.0
2022-02-11 13:00:00,72.5,72.57,72.35,72.37,500357.0,64.9033,64.9659,64.769,64.7869,500357.0
2022-02-11 13:30:00,72.35,72.36,71.6,71.72,3092383.0,64.769,64.7779,64.0976,64.205,3092383.0
2022-02-11 14:00:00,71.71,71.9,71.48,71.62,1960453.0,64.196,64.3661,63.9901,64.1155,1960453.0
2022-02-11 14:30:00,71.63,71.85,71.36,71.48,1068504.0,64.1244,64.3214,63.8827,63.9901,1068504.0
2022-02-11 15:00:00,71.47,71.68,71.38,71.52,1305676.0,63.9812,64.1692,63.9006,64.0259,1305676.0
2022-02-11 15:30:00,71.51,71.65,71.3,71.49,2339654.0,64.017,64.1423,63.829,63.9991,2339654.0
2022-02-14 09:30:00,71.19,71.25,70.91,71.07,1379691.0,63.7305,63.7842,63.4799,63.6231,1379691.0
2022-02-14 10:00:00,71.07,71.17,70.78,70.91,2211043.0,63.6231,63.7126,63.3635,63.4799,2211043.0
2022-02-14 10:30:00,70.91,70.96,70.76,70.85,1069869.0,63.4799,63.5246,63.3456,63.4262,1069869.0
2022-02-14 11:00:00,70.85,71.08,70.81,71.01,1066772.0,63.4262,63.6321,63.3903,63.5694,1066772.0
2022-02-14 11:30:00,71.01,71.18,70.95,71.1,1302827.0,63.5694,63.7216,63.5157,63.65,1302827.0
2022-02-14 12:00:00,71.09,71.15,71.01,71.15,445515.0,63.641,63.6947,63.5694,63.6947,445515.0
2022-02-14 12:30:00,71.16,71.22,71.12,71.17,468204.0,63.7037,63.7574,63.6679,63.7126,468204.0
2022-02-14 13:00:00,71.18,71.27,71.08,71.11,457399.0,63.7216,63.8021,63.6321,63.6589,457399.0
2022-02-14 13:30:00,71.1,71.11,70.63,70.67,1210524.0,63.65,63.6589,63.2292,63.265,1210524.0
2022-02-14 14:00:00,70.67,70.95,70.53,70.74,1262806.0,63.265,63.5157,63.1397,63.3277,1262806.0
2022-02-14 14:30:00,70.74,70.96,70.67,70.91,964262.0,63.3277,63.5246,63.265,63.4799,964262.0
2022-02-14 15:00:00,70.9,71.05,70.78,70.95,929596.0,63.4709,63.6052,63.3635,63.5157,929596.0
2022-02-14 15:30:00,70.95,71.12,70.93,71.05,2044209.0,63.5157,63.6679,63.4978,63.6052,2044209.0
2022-02-15 09:30:00,71.93,72.11,71.86,71.89,1301036.0,64.393,64.5541,64.3303,64.3572,1301036.0
2022-02-15 10:00:00,71.89,72.11,71.84,72.08,1082340.0,64.3572,64.5541,64.3124,64.5273,1082340.0
2022-02-15 10:30:00,72.09,72.22,72.07,72.2,789081.0,64.5362,64.6526,64.5183,64.6347,789081.0
2022-02-15 11:00:00,72.2,72.29,72.14,72.16,575961.0,64.6347,64.7153,64.581,64.5989,575961.0
2022-02-15 11:30:00,72.17,72.38,72.16,72.34,617082.0,64.6078,64.7958,64.5989,64.76,617082.0
2022-02-15 12:00:00,72.34,72.37,72.15,72.2,387332.0,64.76,64.7869,64.5899,64.6347,387332.0
2022-02-15 12:30:00,72.19,72.23,72.1,72.16,365392.0,64.6257,64.6616,64.5452,64.5989,365392.0
2022-02-15 13:00:00,72.16,72.33,72.15,72.32,384937.0,64.5989,64.7511,64.5899,64.7421,384937.0
2022-02-15 13:30:00,72.32,72.36,72.27,72.34,271581.0,64.7421,64.7779,64.6974,64.76,271581.0
2022-02-15 14:00:00,72.34,72.35,72.24,72.31,554720.0,64.76,64.769,64.6705,64.7332,554720.0
2022-02-15 14:30:00,72.31,72.39,72.26,72.34,412146.0,64.7332,64.8048,64.6884,64.76,412146.0
2022-02-15 15:00:00,72.34,72.4,72.3,72.32,495496.0,64.76,64.8137,64.7242,64.7421,495496.0
2022-02-15 15:30:00,72.32,72.42,72.15,72.38,1783066.0,64.7421,64.8316,64.5899,64.7958,1783066.0
2022-02-16 09:30:00,72.12,72.3,72.05,72.15,1316938.0,64.5631,64.7242,64.5004,64.5899,1316938.0
2022-02-16 10:00:00,72.14,72.23,72.09,72.22,572956.0,64.581,64.6616,64.5362,64.6526,572956.0
2022-02-16 10:30:00,72.22,72.28,72.2,72.23,442660.0,64.6526,64.7063,64.6347,64.6616,442660.0
2022-02-16 11:00:00,72.23,72.4,72.22,72.37,546826.0,64.6616,64.8137,64.6526,64.7869,546826.0
2022-02-16 11:30:00,72.37,72.41,72.26,72.33,525359.0,64.7869,64.8227,64.6884,64.7511,525359.0
2022-02-16 12:00:00,72.34,72.38,72.3,72.33,566598.0,64.76,64.7958,64.7242,64.7511,566598.0
2022-02-16 12:30:00,72.32,72.34,72.18,72.31,331776.0,64.7421,64.76,64.6168,64.7332,331776.0
2022-02-16 13:00:00,72.31,72.36,72.26,72.34,362817.0,64.7332,64.7779,64.6884,64.76,362817.0
2022-02-16 13:30:00,72.34,72.36,72.27,72.35,340665.0,64.76,64.7779,64.6974,64.769,340665.0
2022-02-16 14:00:00,72.35,72.71,72.21,72.71,1619316.0,64.769,65.0913,64.6436,65.0913,1619316.0
2022-02-16 14:30:00,72.7,72.8,72.56,72.7,699969.0,65.0823,65.1718,64.957,65.0823,699969.0
2022-02-16 15:00:00,72.71,72.8,72.68,72.73,622581.0,65.0913,65.1718,65.0644,65.1092,622581.0
2022-02-16 15:30:00,72.72,72.76,72.6,72.65,1394188.0,65.1002,65.136,64.9928,65.0375,1394188.0
2022-02-17 09:30:00,72.14,72.16,71.75,71.78,1754855.0,64.581,64.5989,64.2318,64.2587,1754855.0
2022-02-17 10:00:00,71.78,71.95,71.71,71.76,972656.0,64.2587,64.4109,64.196,64.2408,972656.0
2022-02-17 10:30:00,71.75,71.89,71.72,71.88,1244485.0,64.2318,64.3572,64.205,64.3482,1244485.0
2022-02-17 11:00:00,71.88,71.96,71.84,71.96,485112.0,64.3482,64.4198,64.3124,64.4198,485112.0
2022-02-17 11:30:00,71.95,72.01,71.87,71.92,420186.0,64.4109,64.4646,64.3393,64.384,420186.0
2022-02-17 12:00:00,71.92,72.0,71.88,71.96,669559.0,64.384,64.4557,64.3482,64.4198,669559.0
2022-02-17 12:30:00,71.95,71.99,71.87,71.91,489459.0,64.4109,64.4467,64.3393,64.3751,489459.0
2022-02-17 13:00:00,71.91,71.92,71.84,71.87,312803.0,64.3751,64.384,64.3124,64.3393,312803.0
2022-02-17 13:30:00,71.87,71.92,71.82,71.88,441207.0,64.3393,64.384,64.2945,64.3482,441207.0
2022-02-17 14:00:00,71.88,71.88,71.75,71.79,575181.0,64.3482,64.3482,64.2318,64.2677,575181.0
2022-02-17 14:30:00,71.79,71.81,71.66,71.67,416788.0,64.2677,64.2856,64.1513,64.1602,416788.0
2022-02-17 15:00:00,71.67,71.68,71.43,71.56,1347804.0,64.1602,64.1692,63.9454,64.0618,1347804.0
2022-02-17 15:30:00,71.56,71.67,71.44,71.49,2072954.0,64.0618,64.1602,63.9543,63.9991,2072954.0
2022-02-18 09:30:00,71.48,71.65,71.31,71.63,1026159.0,63.9901,64.1423,63.838,64.1244,1026159.0
2022-02-18 10:00:00,71.61,71.66,71.41,71.43,563325.0,64.1065,64.1513,63.9275,63.9454,563325.0
2022-02-18 10:30:00,71.44,71.44,71.22,71.28,992670.0,63.9543,63.9543,63.7574,63.8111,992670.0
2022-02-18 11:00:00,71.26,71.27,70.97,71.19,1591854.0,63.7932,63.8021,63.5336,63.7305,1591854.0
2022-02-18 11:30:00,71.19,71.3,71.0,71.03,811028.0,63.7305,63.829,63.5604,63.5873,811028.0
2022-02-18 12:00:00,71.03,71.22,70.99,71.1,764304.0,63.5873,63.7574,63.5515,63.65,764304.0
2022-02-18 12:30:00,71.1,71.14,70.94,71.0,905783.0,63.65,63.6858,63.5067,63.5604,905783.0
2022-02-18 13:00:00,71.0,71.13,70.95,71.06,336662.0,63.5604,63.6768,63.5157,63.6141,336662.0
2022-02-18 13:30:00,71.05,71.22,71.03,71.18,324524.0,63.6052,63.7574,63.5873,63.7216,324524.0
2022-02-18 14:00:00,71.18,71.4,71.16,71.39,317298.0,63.7216,63.9185,63.7037,63.9096,317298.0
2022-02-18 14:30:00,71.39,71.48,71.23,71.39,469127.0,63.9096,63.9901,63.7663,63.9096,469127.0
2022-02-18 15:00:00,71.4,71.46,71.14,71.15,870954.0,63.9185,63.9722,63.6858,63.6947,870954.0
2022-02-18 15:30:00,71.14,71.28,71.0,71.16,2428969.0,63.6858,63.8111,63.5604,63.7037,2428969.0
2022-02-22 09:30:00,70.49,70.87,70.45,70.8,952554.0,63.1039,63.4441,63.0681,63.3814,952554.0
2022-02-22 10:00:00,70.79,70.86,70.61,70.85,874582.0,63.3724,63.4351,63.2113,63.4262,874582.0
2022-02-22 10:30:00,70.85,70.85,70.53,70.54,1031261.0,63.4262,63.4262,63.1397,63.1486,1031261.0
2022-02-22 11:00:00,70.53,70.63,70.47,70.52,886888.0,63.1397,63.2292,63.086,63.1307,886888.0
2022-02-22 11:30:00,70.52,70.68,70.41,70.49,680280.0,63.1307,63.274,63.0323,63.1039,680280.0
2022-02-22 12:00:00,70.48,70.56,70.33,70.36,360447.0,63.0949,63.1665,62.9606,62.9875,360447.0
2022-02-22 12:30:00,70.35,70.39,70.17,70.19,774805.0,62.9785,63.0144,62.8174,62.8353,774805.0
2022-02-22 13:00:00,70.19,70.28,70.08,70.15,940571.0,62.8353,62.9159,62.7368,62.7995,940571.0
2022-02-22 13:30:00,70.14,70.19,69.92,69.99,608337.0,62.7905,62.8353,62.5936,62.6563,608337.0
2022-02-22 14:00:00,69.99,70.2,69.82,70.13,1298254.0,62.6563,62.8443,62.5041,62.7816,1298254.0
2022-02-22 14:30:00,70.12,70.61,70.04,70.49,1015006.0,62.7726,63.2113,62.701,63.1039,1015006.0
2022-02-22 15:00:00,70.5,70.68,70.45,70.54,1043136.0,63.1128,63.274,63.0681,63.1486,1043136.0
2022-02-22 15:30:00,70.53,70.56,70.12,70.29,2760075.0,63.1397,63.1665,62.7726,62.9248,2760075.0
2022-02-23 09:30:00,71.01,71.01,70.64,70.66,1339516.0,63.5694,63.5694,63.2382,63.2561,1339516.0
2022-02-23 10:00:00,70.65,70.65,70.24,70.29,900032.0,63.2471,63.2471,62.8801,62.9248,900032.0
2022-02-23 10:30:00,70.28,70.43,70.21,70.28,761189.0,62.9159,63.0502,62.8532,62.9159,761189.0
2022-02-23 11:00:00,70.28,70.32,70.08,70.16,876420.0,62.9159,62.9517,62.7368,62.8085,876420.0
2022-02-23 11:30:00,70.17,70.38,70.11,70.32,1496040.0,62.8174,63.0054,62.7637,62.9517,1496040.0
2022-02-23 12:00:00,70.33,70.47,70.25,70.46,520657.0,62.9606,63.086,62.889,63.077,520657.0
2022-02-23 12:30:00,70.47,70.48,70.24,70.28,592905.0,63.086,63.0949,62.8801,62.9159,592905.0
2022-02-23 13:00:00,70.28,70.29,70.01,70.02,836497.0,62.9159,62.9248,62.6742,62.6831,836497.0
2022-02-23 13:30:00,70.03,70.21,69.94,70.09,532316.0,62.6921,62.8532,62.6115,62.7458,532316.0
2022-02-23 14:00:00,70.09,70.15,69.86,69.88,1034846.0,62.7458,62.7995,62.5399,62.5578,1034846.0
2022-02-23 14:30:00,69.88,69.92,69.72,69.8,782257.0,62.5578,62.5936,62.4146,62.4862,782257.0
2022-02-23 15:00:00,69.8,69.85,69.7,69.82,1083311.0,62.4862,62.5309,62.3967,62.5041,1083311.0
2022-02-23 15:30:00,69.81,69.85,69.57,69.69,1801460.0,62.4951,62.5309,62.2803,62.3877,1801460.0
2022-02-24 09:30:00,67.21,67.56,67.01,67.43,1442556.0,60.1676,60.4809,59.9885,60.3645,1442556.0
2022-02-24 10:00:00,67.43,67.68,67.21,67.26,1683024.0,60.3645,60.5883,60.1676,60.2123,1683024.0
2022-02-24 10:30:00,67.25,67.38,67.08,67.18,1296699.0,60.2034,60.3197,60.0512,60.1407,1296699.0
2022-02-24 11:00:00,67.18,67.57,67.11,67.43,1284283.0,60.1407,60.4898,60.078,60.3645,1284283.0
2022-02-24 11:30:00,67.44,67.54,67.18,67.42,1811363.0,60.3735,60.463,60.1407,60.3556,1811363.0
2022-02-24 12:00:00,67.43,67.5,67.17,67.36,1509992.0,60.3645,60.4272,60.1318,60.3018,1509992.0
2022-02-24 12:30:00,67.36,67.5,67.28,67.3,1090038.0,60.3018,60.4272,60.2302,60.2481,1090038.0
2022-02-24 13:00:00,67.3,67.46,67.23,67.34,1447525.0,60.2481,60.3914,60.1855,60.2839,1447525.0
2022-02-24 13:30:00,67.32,67.87,67.31,67.66,1755123.0,60.266,60.7584,60.2571,60.5704,1755123.0
2022-02-24 14:00:00,67.65,67.9,67.58,67.9,1854538.0,60.5615,60.7853,60.4988,60.7853,1854538.0
2022-02-24 14:30:00,67.89,68.43,67.87,68.32,2175599.0,60.7763,61.2597,60.7584,61.1613,2175599.0
2022-02-24 15:00:00,68.32,68.56,68.29,68.35,1885065.0,61.1613,61.3761,61.1344,61.1881,1885065.0
2022-02-24 15:30:00,68.35,68.86,68.34,68.79,2396727.0,61.1881,61.6447,61.1792,61.582,2396727.0
2022-02-25 09:30:00,69.45,69.68,69.34,69.39,914910.0,62.1728,62.3787,62.0744,62.1191,914910.0
2022-02-25 10:00:00,69.4,69.77,69.35,69.74,1609226.0,62.1281,62.4593,62.0833,62.4325,1609226.0
2022-02-25 10:30:00,69.73,69.89,69.62,69.79,1589164.0,62.4235,62.5667,62.325,62.4772,1589164.0
2022-02-25 11:00:00,69.79,70.05,69.71,69.93,594332.0,62.4772,62.71,62.4056,62.6026,594332.0
2022-02-25 11:30:00,69.94,70.09,69.85,70.07,1125327.0,62.6115,62.7458,62.5309,62.7279,1125327.0
2022-02-25 12:00:00,70.06,70.12,70.0,70.1,652053.0,62.7189,62.7726,62.6652,62.7547,652053.0
2022-02-25 12:30:00,70.11,70.16,69.92,69.95,915107.0,62.7637,62.8085,62.5936,62.6205,915107.0
2022-02-25 13:00:00,69.95,70.05,69.87,70.03,414120.0,62.6205,62.71,62.5488,62.6921,414120.0
2022-02-25 13:30:00,70.03,70.13,69.96,70.01,305741.0,62.6921,62.7816,62.6294,62.6742,305741.0
2022-02-25 14:00:00,70.02,70.13,69.94,70.09,779267.0,62.6831,62.7816,62.6115,62.7458,779267.0
2022-02-25 14:30:00,70.09,70.14,69.97,70.07,773831.0,62.7458,62.7905,62.6384,62.7279,773831.0
2022-02-25 15:00:00,70.07,70.22,70.0,70.11,650264.0,62.7279,62.8622,62.6652,62.7637,650264.0
2022-02-25 15:30:00,70.12,70.54,70.11,70.49,2077207.0,62.7726,63.1486,62.7637,63.1039,2077207.0
2022-02-28 09:30:00,69.14,69.48,69.12,69.48,1775488.0,61.8953,62.1997,61.8774,62.1997,1775488.0
2022-02-28 10:00:00,69.47,69.5,69.21,69.4,1167514.0,62.1908,62.2176,61.958,62.1281,1167514.0
2022-02-28 10:30:00,69.38,69.93,69.38,69.91,922521.0,62.1102,62.6026,62.1102,62.5846,922521.0
2022-02-28 11:00:00,69.92,70.14,69.76,70.04,1084416.0,62.5936,62.7905,62.4504,62.701,1084416.0
2022-02-28 11:30:00,70.05,70.11,69.71,69.87,1318686.0,62.71,62.7637,62.4056,62.5488,1318686.0
2022-02-28 12:00:00,69.87,69.94,69.4,69.51,1003283.0,62.5488,62.6115,62.1281,62.2266,1003283.0
2022-02-28 12:30:00,69.5,69.53,69.18,69.27,575144.0,62.2176,62.2445,61.9311,62.0117,575144.0
2022-02-28 13:00:00,69.27,69.49,69.21,69.32,569716.0,62.0117,62.2087,61.958,62.0565,569716.0
2022-02-28 13:30:00,69.32,69.48,69.28,69.43,484389.0,62.0565,62.1997,62.0207,62.1549,484389.0
2022-02-28 14:00:00,69.43,69.43,68.96,69.01,832671.0,62.1549,62.1549,61.7342,61.779,832671.0
2022-02-28 14:30:00,69.02,69.32,68.97,69.27,737488.0,61.7879,62.0565,61.7431,62.0117,737488.0
2022-02-28 15:00:00,69.26,69.38,69.12,69.23,878566.0,62.0028,62.1102,61.8774,61.9759,878566.0
2022-02-28 15:30:00,69.23,69.5,69.05,69.28,3448798.0,61.9759,62.2176,61.8148,62.0207,3448798.0
2022-03-01 09:30:00,68.98,69.2,68.85,68.96,1243604.0,61.7521,61.949,61.6357,61.7342,1243604.0
2022-03-01 10:00:00,68.97,69.06,68.6,68.84,2055069.0,61.7431,61.8237,61.4119,61.6268,2055069.0
2022-03-01 10:30:00,68.84,68.98,68.45,68.47,1375395.0,61.6268,61.7521,61.2776,61.2955,1375395.0
2022-03-01 11:00:00,68.46,68.53,68.14,68.19,1366457.0,61.2866,61.3492,61.0001,61.0449,1366457.0
2022-03-01 11:30:00,68.2,68.2,67.64,67.75,1576820.0,61.0538,61.0538,60.5525,60.651,1576820.0
2022-03-01 12:00:00,67.74,67.83,67.45,67.74,1065557.0,60.642,60.7226,60.3824,60.642,1065557.0
2022-03-01 12:30:00,67.73,68.0,67.69,67.87,818311.0,60.6331,60.8748,60.5973,60.7584,818311.0
2022-03-01 13:00:00,67.86,67.96,67.49,67.5,1067673.0,60.7495,60.839,60.4182,60.4272,1067673.0
2022-03-01 13:30:00,67.49,67.7,67.49,67.62,684007.0,60.4182,60.6062,60.4182,60.5346,684007.0
2022-03-01 14:00:00,67.61,67.73,67.41,67.71,657336.0,60.5256,60.6331,60.3466,60.6152,657336.0
2022-03-01 14:30:00,67.71,67.84,67.55,67.58,919124.0,60.6152,60.7315,60.4719,60.4988,919124.0
2022-03-01 15:00:00,67.59,67.89,67.58,67.7,1463690.0,60.5077,60.7763,60.4988,60.6062,1463690.0
2022-03-01 15:30:00,67.69,67.88,67.51,67.79,2518732.0,60.5973,60.7674,60.4361,60.6868,2518732.0
2022-03-02 09:30:00,68.28,68.38,68.12,68.3,1348512.0,61.1254,61.215,60.9822,61.1433,1348512.0
2022-03-02 10:00:00,68.31,68.41,68.02,68.33,1378795.0,61.1523,61.2418,60.8927,61.1702,1378795.0
2022-03-02 10:30:00,68.33,68.39,68.12,68.25,1269001.0,61.1702,61.2239,60.9822,61.0986,1269001.0
2022-03-02 11:00:00,68.25,68.72,68.18,68.54,1886370.0,61.0986,61.5193,61.0359,61.3582,1886370.0
2022-03-02 11:30:00,68.54,68.83,68.31,68.46,1502654.0,61.3582,61.6178,61.1523,61.2866,1502654.0
2022-03-02 12:00:00,68.47,68.52,68.38,68.44,1067896.0,61.2955,61.3403,61.215,61.2687,1067896.0
2022-03-02 12:30:00,68.44,68.53,68.42,68.51,441497.0,61.2687,61.3492,61.2508,61.3313,441497.0
2022-03-02 13:00:00,68.52,68.77,68.51,68.69,802851.0,61.3403,61.5641,61.3313,61.4925,802851.0
2022-03-02 13:30:00,68.7,68.79,68.66,68.7,536818.0,61.5014,61.582,61.4656,61.5014,536818.0
2022-03-02 14:00:00,68.7,68.79,68.57,68.63,583675.0,61.5014,61.582,61.3851,61.4388,583675.0
2022-03-02 14:30:00,68.63,68.66,68.43,68.46,1062244.0,61.4388,61.4656,61.2597,61.2866,1062244.0
2022-03-02 15:00:00,68.46,68.57,68.38,68.5,1068156.0,61.2866,61.3851,61.215,61.3224,1068156.0
2022-03-02 15:30:00,68.51,68.73,68.49,68.64,1691426.0,61.3313,61.5283,61.3134,61.4477,1691426.0
2022-03-03 09:30:00,68.33,68.39,68.08,68.2,2049589.0,61.1702,61.2239,60.9464,61.0538,2049589.0
2022-03-03 10:00:00,68.2,68.23,67.75,67.83,813084.0,61.0538,61.0807,60.651,60.7226,813084.0
2022-03-03 10:30:00,67.83,67.88,67.41,67.41,613820.0,60.7226,60.7674,60.3466,60.3466,613820.0
2022-03-03 11:00:00,67.4,67.45,67.13,67.27,970652.0,60.3377,60.3824,60.0959,60.2213,970652.0
2022-03-03 11:30:00,67.28,67.34,67.08,67.25,1608642.0,60.2302,60.2839,60.0512,60.2034,1608642.0
2022-03-03 12:00:00,67.23,67.39,67.11,67.14,889479.0,60.1855,60.3287,60.078,60.1049,889479.0
2022-03-03 12:30:00,67.15,67.73,67.14,67.5,1440890.0,60.1138,60.6331,60.1049,60.4272,1440890.0
2022-03-03 13:00:00,67.51,67.65,67.43,67.63,369590.0,60.4361,60.5615,60.3645,60.5436,369590.0
2022-03-03 13:30:00,67.62,67.62,67.37,67.44,355199.0,60.5346,60.5346,60.3108,60.3735,355199.0
2022-03-03 14:00:00,67.43,67.6,67.39,67.5,483496.0,60.3645,60.5167,60.3287,60.4272,483496.0
2022-03-03 14:30:00,67.5,67.51,67.17,67.24,358431.0,60.4272,60.4361,60.1318,60.1944,358431.0
2022-03-03 15:00:00,67.23,67.34,67.1,67.33,970215.0,60.1855,60.2839,60.0691,60.275,970215.0
2022-03-03 15:30:00,67.33,67.41,67.13,67.34,2129714.0,60.275,60.3466,60.0959,60.2839,2129714.0
2022-03-04 09:30:00,65.47,65.57,65.17,65.49,1188376.0,58.6099,58.6994,58.3413,58.6278,1188376.0
2022-03-04 10:00:00,65.49,65.58,65.15,65.27,1575260.0,58.6278,58.7084,58.3234,58.4308,1575260.0
2022-03-04 10:30:00,65.28,65.42,65.15,65.17,1509317.0,58.4398,58.5651,58.3234,58.3413,1509317.0
2022-03-04 11:00:00,65.17,65.23,65.02,65.09,1374919.0,58.3413,58.395,58.207,58.2697,1374919.0
2022-03-04 11:30:00,65.09,65.17,64.84,65.04,1578318.0,58.2697,58.3413,58.0459,58.2249,1578318.0
2022-03-04 12:00:00,65.05,65.41,64.98,65.32,1373614.0,58.2339,58.5562,58.1712,58.4756,1373614.0
2022-03-04 12:30:00,65.32,65.38,65.19,65.29,714684.0,58.4756,58.5293,58.3592,58.4487,714684.0
2022-03-04 13:00:00,65.29,65.5,65.28,65.28,995366.0,58.4487,58.6367,58.4398,58.4398,995366.0
2022-03-04 13:30:00,65.29,65.41,65.17,65.19,926160.0,58.4487,58.5562,58.3413,58.3592,926160.0
2022-03-04 14:00:00,65.2,65.26,65.07,65.19,1047500.0,58.3682,58.4219,58.2518,58.3592,1047500.0
2022-03-04 14:30:00,65.19,65.24,64.81,64.81,888932.0,58.3592,58.404,58.019,58.019,888932.0
2022-03-04 15:00:00,64.82,65.06,64.81,65.0,1567352.0,58.028,58.2428,58.019,58.1891,1567352.0
2022-03-04 15:30:00,64.99,65.46,64.89,65.37,2595733.0,58.1802,58.6009,58.0907,58.5204,2595733.0
2022-03-07 09:30:00,64.88,65.03,64.48,64.54,2017667.0,58.0817,58.216,57.7236,57.7773,2017667.0
2022-03-07 10:00:00,64.53,64.66,64.04,64.1,1532208.0,57.7684,57.8848,57.3297,57.3834,1532208.0
2022-03-07 10:30:00,64.1,64.26,63.94,63.97,1135183.0,57.3834,57.5267,57.2402,57.2671,1135183.0
2022-03-07 11:00:00,63.97,64.21,63.9,63.99,1532341.0,57.2671,57.4819,57.2044,57.285,1532341.0
2022-03-07 11:30:00,63.99,64.06,63.57,63.61,1395445.0,57.285,57.3476,56.909,56.9448,1395445.0
2022-03-07 12:00:00,63.62,63.73,63.39,63.48,1187685.0,56.9537,57.0522,56.7478,56.8284,1187685.0
2022-03-07 12:30:00,63.49,63.71,63.39,63.51,2113908.0,56.8374,57.0343,56.7478,56.8553,2113908.0
2022-03-07 13:00:00,63.5,63.72,63.18,63.45,4157259.0,56.8463,57.0433,56.5598,56.8015,4157259.0
2022-03-07 13:30:00,63.45,63.58,63.29,63.31,1690693.0,56.8015,56.9179,56.6583,56.6762,1690693.0
2022-03-07 14:00:00,63.32,63.4,63.14,63.18,4771717.0,56.6852,56.7568,56.524,56.5598,4771717.0
2022-03-07 14:30:00,63.17,63.27,63.04,63.09,2078823.0,56.5509,56.6404,56.4345,56.4793,2078823.0
2022-03-07 15:00:00,63.1,63.26,63.01,63.2,2592676.0,56.4882,56.6315,56.4076,56.5777,2592676.0
2022-03-07 15:30:00,63.19,63.48,63.01,63.29,5457195.0,56.5688,56.8284,56.4076,56.6583,5457195.0
2022-03-08 09:30:00,63.94,63.97,63.54,63.63,1793717.0,57.2402,57.2671,56.8821,56.9627,1793717.0
2022-03-08 10:00:00,63.63,63.63,63.21,63.23,2440262.0,56.9627,56.9627,56.5867,56.6046,2440262.0
2022-03-08 10:30:00,63.22,63.54,63.03,63.52,1763868.0,56.5956,56.8821,56.4256,56.8642,1763868.0
2022-03-08 11:00:00,63.54,63.58,63.31,63.41,2642395.0,56.8821,56.9179,56.6762,56.7657,2642395.0
2022-03-08 11:30:00,63.41,63.79,63.18,63.7,1857237.0,56.7657,57.1059,56.5598,57.0253,1857237.0
2022-03-08 12:00:00,63.71,64.96,63.67,64.62,2557747.0,57.0343,58.1533,56.9985,57.8489,2557747.0
2022-03-08 12:30:00,64.63,64.96,64.53,64.9,1817829.0,57.8579,58.1533,57.7684,58.0996,1817829.0
2022-03-08 13:00:00,64.9,65.09,64.46,64.48,1822054.0,58.0996,58.2697,57.7057,57.7236,1822054.0
2022-03-08 13:30:00,64.5,64.53,64.0,64.07,1773408.0,57.7415,57.7684,57.2939,57.3566,1773408.0
2022-03-08 14:00:00,64.06,64.24,63.83,64.21,1183734.0,57.3476,57.5088,57.1417,57.4819,1183734.0
2022-03-08 14:30:00,64.2,64.39,64.01,64.16,1104981.0,57.473,57.643,57.3029,57.4371,1104981.0
2022-03-08 15:00:00,64.16,64.41,63.95,63.97,2100896.0,57.4371,57.661,57.2492,57.2671,2100896.0
2022-03-08 15:30:00,63.97,64.05,63.79,63.88,2956904.0,57.2671,57.3387,57.1059,57.1865,2956904.0
2022-03-09 09:30:00,65.79,65.85,65.48,65.66,1325031.0,58.8964,58.9501,58.6188,58.78,1325031.0
2022-03-09 10:00:00,65.67,65.97,65.65,65.9,1537853.0,58.7889,59.0575,58.771,58.9948,1537853.0
2022-03-09 10:30:00,65.9,66.22,65.83,66.19,1325189.0,58.9948,59.2813,58.9322,59.2544,1325189.0
2022-03-09 11:00:00,66.2,66.33,66.03,66.27,1355068.0,59.2634,59.3798,59.1112,59.3261,1355068.0
2022-03-09 11:30:00,66.28,66.72,66.24,66.65,1258543.0,59.335,59.7289,59.2992,59.6662,1258543.0
2022-03-09 12:00:00,66.65,66.8,66.61,66.7,956143.0,59.6662,59.8005,59.6304,59.711,956143.0
2022-03-09 12:30:00,66.71,66.93,66.7,66.88,947545.0,59.72,59.9169,59.711,59.8721,947545.0
2022-03-09 13:00:00,66.88,66.89,66.56,66.66,1364655.0,59.8721,59.8811,59.5857,59.6752,1364655.0
2022-03-09 13:30:00,66.66,66.68,66.37,66.43,808719.0,59.6752,59.6931,59.4156,59.4693,808719.0
2022-03-09 14:00:00,66.43,66.57,66.37,66.48,844733.0,59.4693,59.5946,59.4156,59.5141,844733.0
2022-03-09 14:30:00,66.48,66.59,66.44,66.49,1013837.0,59.5141,59.6125,59.4782,59.523,1013837.0
2022-03-09 15:00:00,66.49,66.73,66.49,66.69,1098057.0,59.523,59.7379,59.523,59.702,1098057.0
2022-03-09 15:30:00,66.69,66.73,66.36,66.52,3229181.0,59.702,59.7379,59.4066,59.5499,3229181.0
2022-03-10 09:30:00,65.6,66.13,65.46,66.11,2014042.0,58.7263,59.2007,58.6009,59.1828,2014042.0
2022-03-10 10:00:00,66.11,66.13,65.8,65.8,1672191.0,59.1828,59.2007,58.9053,58.9053,1672191.0
2022-03-10 10:30:00,65.8,65.86,65.63,65.66,814717.0,58.9053,58.959,58.7531,58.78,814717.0
2022-03-10 11:00:00,65.66,65.66,65.33,65.45,1515126.0,58.78,58.78,58.4846,58.592,1515126.0
2022-03-10 11:30:00,65.46,65.61,65.37,65.58,854825.0,58.6009,58.7352,58.5204,58.7084,854825.0
2022-03-10 12:00:00,65.58,65.68,65.49,65.64,985284.0,58.7084,58.7979,58.6278,58.7621,985284.0
2022-03-10 12:30:00,65.64,65.65,65.42,65.44,566757.0,58.7621,58.771,58.5651,58.583,566757.0
2022-03-10 13:00:00,65.44,65.58,65.36,65.55,615526.0,58.583,58.7084,58.5114,58.6815,615526.0
2022-03-10 13:30:00,65.54,65.72,65.5,65.67,692701.0,58.6725,58.8337,58.6367,58.7889,692701.0
2022-03-10 14:00:00,65.67,65.89,65.66,65.84,987551.0,58.7889,58.9859,58.78,58.9411,987551.0
2022-03-10 14:30:00,65.84,65.99,65.76,65.89,972066.0,58.9411,59.0754,58.8695,58.9859,972066.0
2022-03-10 15:00:00,65.9,65.9,65.64,65.73,1480195.0,58.9948,58.9948,58.7621,58.8426,1480195.0
2022-03-10 15:30:00,65.73,65.74,65.5,65.68,2782424.0,58.8426,58.8516,58.6367,58.7979,2782424.0
2022-03-11 09:30:00,66.32,66.38,65.91,65.98,2168946.0,59.3708,59.4245,59.0038,59.0664,2168946.0
2022-03-11 10:00:00,65.98,65.98,65.76,65.84,1592138.0,59.0664,59.0664,58.8695,58.9411,1592138.0
2022-03-11 10:30:00,65.83,65.95,65.76,65.94,1694616.0,58.9322,59.0396,58.8695,59.0306,1694616.0
2022-03-11 11:00:00,65.93,65.94,65.57,65.61,1389642.0,59.0217,59.0306,58.6994,58.7352,1389642.0
2022-03-11 11:30:00,65.61,65.66,65.37,65.46,1475022.0,58.7352,58.78,58.5204,58.6009,1475022.0
2022-03-11 12:00:00,65.45,65.52,65.33,65.34,1117355.0,58.592,58.6546,58.4846,58.4935,1117355.0
2022-03-11 12:30:00,65.34,65.52,65.3,65.48,559328.0,58.4935,58.6546,58.4577,58.6188,559328.0
2022-03-11 13:00:00,65.49,65.62,65.46,65.58,688579.0,58.6278,58.7442,58.6009,58.7084,688579.0
2022-03-11 13:30:00,65.58,65.6,65.25,65.25,917501.0,58.7084,58.7263,58.4129,58.4129,917501.0
2022-03-11 14:00:00,65.26,65.35,65.22,65.34,866273.0,58.4219,58.5025,58.3861,58.4935,866273.0
2022-03-11 14:30:00,65.34,65.34,65.13,65.14,1086599.0,58.4935,58.4935,58.3055,58.3145,1086599.0
2022-03-11 15:00:00,65.15,65.19,65.06,65.12,767368.0,58.3234,58.3592,58.2428,58.2966,767368.0
2022-03-11 15:30:00,65.11,65.14,64.96,65.01,2299226.0,58.2876,58.3145,58.1533,58.1981,2299226.0
2022-03-14 09:30:00,66.14,66.14,65.83,66.03,2574522.0,59.2097,59.2097,58.9322,59.1112,2574522.0
2022-03-14 10:00:00,66.03,66.38,65.96,66.29,759762.0,59.1112,59.4245,59.0485,59.344,759762.0
2022-03-14 10:30:00,66.3,66.48,66.18,66.48,815366.0,59.3529,59.5141,59.2455,59.5141,815366.0
2022-03-14 11:00:00,66.47,66.49,66.25,66.25,1388477.0,59.5051,59.523,59.3082,59.3082,1388477.0
2022-03-14 11:30:00,66.26,66.33,66.12,66.16,805072.0,59.3171,59.3798,59.1918,59.2276,805072.0
2022-03-14 12:00:00,66.15,66.23,66.09,66.2,704591.0,59.2186,59.2902,59.1649,59.2634,704591.0
2022-03-14 12:30:00,66.2,66.24,65.81,65.85,949749.0,59.2634,59.2992,58.9143,58.9501,949749.0
2022-03-14 13:00:00,65.86,65.92,65.78,65.81,653390.0,58.959,59.0127,58.8874,58.9143,653390.0
2022-03-14 13:30:00,65.81,65.84,65.6,65.66,666942.0,58.9143,58.9411,58.7263,58.78,666942.0
2022-03-14 14:00:00,65.66,65.68,65.52,65.53,535697.0,58.78,58.7979,58.6546,58.6636,535697.0
2022-03-14 14:30:00,65.53,65.66,65.51,65.63,704337.0,58.6636,58.78,58.6457,58.7531,704337.0
2022-03-14 15:00:00,65.63,65.77,65.6,65.67,1390179.0,58.7531,58.8784,58.7263,58.7889,1390179.0
2022-03-14 15:30:00,65.67,65.7,65.53,65.63,2250334.0,58.7889,58.8158,58.6636,58.7531,2250334.0
2022-03-15 09:30:00,65.93,66.03,65.66,65.88,1236507.0,59.0217,59.1112,58.78,58.9769,1236507.0
2022-03-15 10:00:00,65.89,65.93,65.65,65.8,828665.0,58.9859,59.0217,58.771,58.9053,828665.0
2022-03-15 10:30:00,65.8,66.08,65.8,65.99,595271.0,58.9053,59.156,58.9053,59.0754,595271.0
2022-03-15 11:00:00,66.0,66.06,65.84,65.98,714948.0,59.0843,59.1381,58.9411,59.0664,714948.0
2022-03-15 11:30:00,65.98,66.19,65.66,65.84,1541395.0,59.0664,59.2544,58.78,58.9411,1541395.0
2022-03-15 12:00:00,65.82,65.98,65.68,65.97,595798.0,58.9232,59.0664,58.7979,59.0575,595798.0
2022-03-15 12:30:00,65.98,66.14,65.77,65.97,874549.0,59.0664,59.2097,58.8784,59.0575,874549.0
2022-03-15 13:00:00,65.98,66.03,65.82,65.83,534819.0,59.0664,59.1112,58.9232,58.9322,534819.0
2022-03-15 13:30:00,65.83,65.95,65.8,65.94,380352.0,58.9322,59.0396,58.9053,59.0306,380352.0
2022-03-15 14:00:00,65.93,65.96,65.65,65.71,2280086.0,59.0217,59.0485,58.771,58.8247,2280086.0
2022-03-15 14:30:00,65.7,66.11,65.65,66.09,847566.0,58.8158,59.1828,58.771,59.1649,847566.0
2022-03-15 15:00:00,66.09,66.24,66.02,66.23,1105078.0,59.1649,59.2992,59.1023,59.2902,1105078.0
2022-03-15 15:30:00,66.23,66.37,66.18,66.28,1650859.0,59.2902,59.4156,59.2455,59.335,1650859.0
2022-03-16 09:30:00,67.6,67.83,67.51,67.72,832131.0,60.5167,60.7226,60.4361,60.6241,832131.0
2022-03-16 10:00:00,67.73,68.44,67.57,68.14,1725092.0,60.6331,61.2687,60.4898,61.0001,1725092.0
2022-03-16 10:30:00,68.14,68.27,67.7,68.08,864011.0,61.0001,61.1165,60.6062,60.9464,864011.0
2022-03-16 11:00:00,68.09,68.13,67.9,67.98,682898.0,60.9554,60.9912,60.7853,60.8569,682898.0
2022-03-16 11:30:00,67.98,68.02,67.77,67.88,551057.0,60.8569,60.8927,60.6689,60.7674,551057.0
2022-03-16 12:00:00,67.88,68.0,67.85,68.0,638114.0,60.7674,60.8748,60.7405,60.8748,638114.0
2022-03-16 12:30:00,68.0,68.08,67.66,67.81,1509164.0,60.8748,60.9464,60.5704,60.7047,1509164.0
2022-03-16 13:00:00,67.81,67.81,67.49,67.65,821976.0,60.7047,60.7047,60.4182,60.5615,821976.0
2022-03-16 13:30:00,67.65,67.79,67.64,67.73,401981.0,60.5615,60.6868,60.5525,60.6331,401981.0
2022-03-16 14:00:00,67.7,67.7,67.06,67.2,1282520.0,60.6062,60.6062,60.0333,60.1586,1282520.0
2022-03-16 14:30:00,67.2,67.96,66.98,67.81,1535872.0,60.1586,60.839,59.9617,60.7047,1535872.0
2022-03-16 15:00:00,67.82,68.23,67.66,68.19,1130699.0,60.7136,61.0807,60.5704,61.0449,1130699.0
2022-03-16 15:30:00,68.2,68.62,68.04,68.61,2048028.0,61.0538,61.4298,60.9106,61.4209,2048028.0
2022-03-17 09:30:00,68.29,68.53,68.21,68.52,1584728.0,61.1344,61.3492,61.0628,61.3403,1584728.0
2022-03-17 10:00:00,68.52,68.65,68.49,68.63,958358.0,61.3403,61.4567,61.3134,61.4388,958358.0
2022-03-17 10:30:00,68.64,68.65,68.31,68.4,704497.0,61.4477,61.4567,61.1523,61.2329,704497.0
2022-03-17 11:00:00,68.39,68.55,68.36,68.51,596379.0,61.2239,61.3672,61.1971,61.3313,596379.0
2022-03-17 11:30:00,68.5,68.7,68.47,68.68,674341.0,61.3224,61.5014,61.2955,61.4835,674341.0
2022-03-17 12:00:00,68.69,69.01,68.68,69.01,475482.0,61.4925,61.779,61.4835,61.779,475482.0
2022-03-17 12:30:00,69.01,69.09,68.92,69.07,663462.0,61.779,61.8506,61.6984,61.8327,663462.0
2022-03-17 13:00:00,69.06,69.16,68.92,69.14,1142627.0,61.8237,61.9132,61.6984,61.8953,1142627.0
2022-03-17 13:30:00,69.14,69.27,69.12,69.22,269651.0,61.8953,62.0117,61.8774,61.9669,269651.0
2022-03-17 14:00:00,69.22,69.23,68.95,68.95,1111375.0,61.9669,61.9759,61.7252,61.7252,1111375.0
2022-03-17 14:30:00,68.95,69.08,68.95,69.06,631630.0,61.7252,61.8416,61.7252,61.8237,631630.0
2022-03-17 15:00:00,69.06,69.07,68.88,69.0,773270.0,61.8237,61.8327,61.6626,61.77,773270.0
2022-03-17 15:30:00,69.01,69.16,68.91,69.15,1906831.0,61.779,61.9132,61.6894,61.9043,1906831.0
2022-03-18 09:30:00,68.59,68.89,68.44,68.89,1005895.0,61.403,61.6715,61.2687,61.6715,1005895.0
2022-03-18 10:00:00,68.89,69.16,68.85,68.98,441686.0,61.6715,61.9132,61.6357,61.7521,441686.0
2022-03-18 10:30:00,68.97,69.13,68.9,69.13,1456936.0,61.7431,61.8864,61.6805,61.8864,1456936.0
2022-03-18 11:00:00,69.12,69.26,69.06,69.11,819019.0,61.8774,62.0028,61.8237,61.8685,819019.0
2022-03-18 11:30:00,69.11,69.34,69.11,69.3,755851.0,61.8685,62.0744,61.8685,62.0386,755851.0
2022-03-18 12:00:00,69.3,69.46,69.25,69.46,231911.0,62.0386,62.1818,61.9938,62.1818,231911.0
2022-03-18 12:30:00,69.45,69.69,69.41,69.59,808221.0,62.1728,62.3877,62.137,62.2982,808221.0
2022-03-18 13:00:00,69.6,69.71,69.54,69.7,622639.0,62.3071,62.4056,62.2534,62.3967,622639.0
2022-03-18 13:30:00,69.69,69.73,69.63,69.66,1248836.0,62.3877,62.4235,62.334,62.3608,1248836.0
2022-03-18 14:00:00,69.68,69.7,69.54,69.59,1402820.0,62.3787,62.3967,62.2534,62.2982,1402820.0
2022-03-18 14:30:00,69.59,69.69,69.55,69.68,957436.0,62.2982,62.3877,62.2624,62.3787,957436.0
2022-03-18 15:00:00,69.68,69.82,69.66,69.79,1647663.0,62.3787,62.5041,62.3608,62.4772,1647663.0
2022-03-18 15:30:00,69.79,69.89,69.7,69.82,2632647.0,62.4772,62.5667,62.3967,62.5041,2632647.0
2022-03-21 09:30:00,69.64,69.72,69.44,69.48,599972.0,62.3429,62.4146,62.1639,62.1997,599972.0
2022-03-21 10:00:00,69.48,69.55,69.38,69.4,478478.0,62.1997,62.2624,62.1102,62.1281,478478.0
2022-03-21 10:30:00,69.4,69.69,69.36,69.69,526394.0,62.1281,62.3877,62.0923,62.3877,526394.0
2022-03-21 11:00:00,69.69,69.75,69.56,69.7,552380.0,62.3877,62.4414,62.2713,62.3967,552380.0
2022-03-21 11:30:00,69.7,69.77,69.63,69.7,518497.0,62.3967,62.4593,62.334,62.3967,518497.0
2022-03-21 12:00:00,69.71,69.72,69.6,69.67,577699.0,62.4056,62.4146,62.3071,62.3698,577699.0
2022-03-21 12:30:00,69.67,69.67,69.3,69.33,750709.0,62.3698,62.3698,62.0386,62.0654,750709.0
2022-03-21 13:00:00,69.34,69.35,69.03,69.17,442662.0,62.0744,62.0833,61.7969,61.9222,442662.0
2022-03-21 13:30:00,69.17,69.28,69.15,69.27,399300.0,61.9222,62.0207,61.9043,62.0117,399300.0
2022-03-21 14:00:00,69.27,69.41,69.16,69.4,738279.0,62.0117,62.137,61.9132,62.1281,738279.0
2022-03-21 14:30:00,69.4,69.43,69.16,69.17,611153.0,62.1281,62.1549,61.9132,61.9222,611153.0
2022-03-21 15:00:00,69.17,69.38,69.16,69.38,583220.0,61.9222,62.1102,61.9132,62.1102,583220.0
2022-03-21 15:30:00,69.38,69.41,69.2,69.36,1905542.0,62.1102,62.137,61.949,62.0923,1905542.0
2022-03-22 09:30:00,69.78,69.93,69.75,69.91,1066466.0,62.4683,62.6026,62.4414,62.5846,1066466.0
2022-03-22 10:00:00,69.93,70.0,69.88,69.98,437328.0,62.6026,62.6652,62.5578,62.6473,437328.0
2022-03-22 10:30:00,69.99,70.03,69.91,69.98,322826.0,62.6563,62.6921,62.5846,62.6473,322826.0
2022-03-22 11:00:00,69.98,69.99,69.86,69.97,417882.0,62.6473,62.6563,62.5399,62.6384,417882.0
2022-03-22 11:30:00,69.96,69.96,69.8,69.89,450915.0,62.6294,62.6294,62.4862,62.5667,450915.0
2022-03-22 12:00:00,69.89,69.92,69.75,69.77,430687.0,62.5667,62.5936,62.4414,62.4593,430687.0
2022-03-22 12:30:00,69.77,69.96,69.73,69.94,596716.0,62.4593,62.6294,62.4235,62.6115,596716.0
2022-03-22 13:00:00,69.94,70.06,69.92,70.0,307293.0,62.6115,62.7189,62.5936,62.6652,307293.0
2022-03-22 13:30:00,70.01,70.03,69.94,69.98,305623.0,62.6742,62.6921,62.6115,62.6473,305623.0
2022-03-22 14:00:00,69.98,70.01,69.86,69.89,662251.0,62.6473,62.6742,62.5399,62.5667,662251.0
2022-03-22 14:30:00,69.89,70.01,69.83,69.97,423632.0,62.5667,62.6742,62.513,62.6384,423632.0
2022-03-22 15:00:00,69.97,70.06,69.95,69.98,462691.0,62.6384,62.7189,62.6205,62.6473,462691.0
2022-03-22 15:30:00,69.98,70.14,69.96,70.04,952322.0,62.6473,62.7905,62.6294,62.701,952322.0
2022-03-23 09:30:00,69.25,69.29,69.09,69.15,808862.0,61.9938,62.0296,61.8506,61.9043,808862.0
2022-03-23 10:00:00,69.15,69.48,69.13,69.41,680195.0,61.9043,62.1997,61.8864,62.137,680195.0
2022-03-23 10:30:00,69.42,69.45,69.23,69.32,454783.0,62.146,62.1728,61.9759,62.0565,454783.0
2022-03-23 11:00:00,69.32,69.45,69.31,69.41,949821.0,62.0565,62.1728,62.0475,62.137,949821.0
2022-03-23 11:30:00,69.42,69.52,69.37,69.44,689657.0,62.146,62.2355,62.1012,62.1639,689657.0
2022-03-23 12:00:00,69.45,69.53,69.33,69.38,473375.0,62.1728,62.2445,62.0654,62.1102,473375.0
2022-03-23 12:30:00,69.37,69.45,69.27,69.31,428114.0,62.1012,62.1728,62.0117,62.0475,428114.0
2022-03-23 13:00:00,69.31,69.35,69.11,69.13,714480.0,62.0475,62.0833,61.8685,61.8864,714480.0
2022-03-23 13:30:00,69.12,69.22,69.1,69.2,517562.0,61.8774,61.9669,61.8595,61.949,517562.0
2022-03-23 14:00:00,69.2,69.25,69.1,69.25,1056179.0,61.949,61.9938,61.8595,61.9938,1056179.0
2022-03-23 14:30:00,69.24,69.32,69.16,69.21,530820.0,61.9849,62.0565,61.9132,61.958,530820.0
2022-03-23 15:00:00,69.22,69.3,69.17,69.26,529496.0,61.9669,62.0386,61.9222,62.0028,529496.0
2022-03-23 15:30:00,69.26,69.28,69.06,69.08,2446313.0,62.0028,62.0207,61.8237,61.8416,2446313.0
2022-03-24 09:30:00,69.35,69.36,69.18,69.21,795118.0,62.0833,62.0923,61.9311,61.958,795118.0
2022-03-24 10:00:00,69.2,69.35,69.15,69.2,497349.0,61.949,62.0833,61.9043,61.949,497349.0
2022-03-24 10:30:00,69.2,69.38,69.18,69.33,384047.0,61.949,62.1102,61.9311,62.0654,384047.0
2022-03-24 11:00:00,69.33,69.65,69.32,69.62,1081800.0,62.0654,62.3519,62.0565,62.325,1081800.0
2022-03-24 11:30:00,69.63,69.67,69.49,69.49,501130.0,62.334,62.3698,62.2087,62.2087,501130.0
2022-03-24 12:00:00,69.48,69.52,69.37,69.45,332386.0,62.1997,62.2355,62.1012,62.1728,332386.0
2022-03-24 12:30:00,69.45,69.46,69.28,69.4,401405.0,62.1728,62.1818,62.0207,62.1281,401405.0
2022-03-24 13:00:00,69.41,69.47,69.35,69.44,530090.0,62.137,62.1908,62.0833,62.1639,530090.0
2022-03-24 13:30:00,69.44,69.52,69.41,69.49,350693.0,62.1639,62.2355,62.137,62.2087,350693.0
2022-03-24 14:00:00,69.49,69.55,69.42,69.45,354778.0,62.2087,62.2624,62.146,62.1728,354778.0
2022-03-24 14:30:00,69.46,69.49,69.42,69.45,578633.0,62.1818,62.2087,62.146,62.1728,578633.0
2022-03-24 15:00:00,69.45,69.6,69.4,69.58,678056.0,62.1728,62.3071,62.1281,62.2892,678056.0
2022-03-24 15:30:00,69.58,69.66,69.52,69.65,1565693.0,62.2892,62.3608,62.2355,62.3519,1565693.0
2022-03-25 09:30:00,69.63,69.7,69.5,69.56,1069221.0,62.334,62.3967,62.2176,62.2713,1069221.0
2022-03-25 10:00:00,69.55,69.71,69.53,69.62,527214.0,62.2624,62.4056,62.2445,62.325,527214.0
2022-03-25 10:30:00,69.62,69.83,69.62,69.77,418831.0,62.325,62.513,62.325,62.4593,418831.0
2022-03-25 11:00:00,69.77,69.78,69.24,69.35,652676.0,62.4593,62.4683,61.9849,62.0833,652676.0
2022-03-25 11:30:00,69.34,69.46,69.25,69.3,719870.0,62.0744,62.1818,61.9938,62.0386,719870.0
2022-03-25 12:00:00,69.29,69.44,69.27,69.42,469187.0,62.0296,62.1639,62.0117,62.146,469187.0
2022-03-25 12:30:00,69.43,69.44,69.26,69.4,1014241.0,62.1549,62.1639,62.0028,62.1281,1014241.0
2022-03-25 13:00:00,69.4,69.5,69.37,69.46,482602.0,62.1281,62.2176,62.1012,62.1818,482602.0
2022-03-25 13:30:00,69.47,69.64,69.46,69.63,398825.0,62.1908,62.3429,62.1818,62.334,398825.0
2022-03-25 14:00:00,69.63,69.69,69.61,69.66,848206.0,62.334,62.3877,62.3161,62.3608,848206.0
2022-03-25 14:30:00,69.66,69.73,69.65,69.67,744465.0,62.3608,62.4235,62.3519,62.3698,744465.0
2022-03-25 15:00:00,69.68,69.69,69.51,69.53,982106.0,62.3787,62.3877,62.2266,62.2445,982106.0
2022-03-25 15:30:00,69.53,69.72,69.49,69.7,1870019.0,62.2445,62.4146,62.2087,62.3967,1870019.0
2022-03-28 09:30:00,69.28,69.46,69.21,69.31,978251.0,62.0207,62.1818,61.958,62.0475,978251.0
2022-03-28 10:00:00,69.32,69.32,69.14,69.23,592940.0,62.0565,62.0565,61.8953,61.9759,592940.0
2022-03-28 10:30:00,69.23,69.26,69.09,69.25,1338239.0,61.9759,62.0028,61.8506,61.9938,1338239.0
2022-03-28 11:00:00,69.25,69.27,69.04,69.19,2070647.0,61.9938,62.0117,61.8058,61.9401,2070647.0
2022-03-28 11:30:00,69.19,69.21,68.96,68.98,1766840.0,61.9401,61.958,61.7342,61.7521,1766840.0
2022-03-28 12:00:00,68.98,69.08,68.95,68.98,1590889.0,61.7521,61.8416,61.7252,61.7521,1590889.0
2022-03-28 12:30:00,68.98,69.19,68.98,69.17,1299892.0,61.7521,61.9401,61.7521,61.9222,1299892.0
2022-03-28 13:00:00,69.17,69.27,69.13,69.23,1260014.0,61.9222,62.0117,61.8864,61.9759,1260014.0
2022-03-28 13:30:00,69.24,69.26,69.13,69.14,638516.0,61.9849,62.0028,61.8864,61.8953,638516.0
2022-03-28 14:00:00,69.14,69.22,69.12,69.19,956300.0,61.8953,61.9669,61.8774,61.9401,956300.0
2022-03-28 14:30:00,69.19,69.45,69.17,69.44,759655.0,61.9401,62.1728,61.9222,62.1639,759655.0
2022-03-28 15:00:00,69.45,69.45,69.34,69.39,781099.0,62.1728,62.1728,62.0744,62.1191,781099.0
2022-03-28 15:30:00,69.4,69.53,69.35,69.49,1532171.0,62.1281,62.2445,62.0833,62.2087,1532171.0
2022-03-29 09:30:00,71.07,71.23,70.85,70.98,1861475.0,63.6231,63.7663,63.4262,63.5425,1861475.0
2022-03-29 10:00:00,70.98,71.02,70.61,70.75,1079778.0,63.5425,63.5783,63.2113,63.3366,1079778.0
2022-03-29 10:30:00,70.75,70.8,70.62,70.73,1916863.0,63.3366,63.3814,63.2203,63.3187,1916863.0
2022-03-29 11:00:00,70.73,70.82,70.61,70.81,931628.0,63.3187,63.3993,63.2113,63.3903,931628.0
2022-03-29 11:30:00,70.81,70.91,70.76,70.78,925109.0,63.3903,63.4799,63.3456,63.3635,925109.0
2022-03-29 12:00:00,70.78,70.78,70.5,70.52,661886.0,63.3635,63.3635,63.1128,63.1307,661886.0
2022-03-29 12:30:00,70.52,70.57,70.42,70.51,432042.0,63.1307,63.1755,63.0412,63.1218,432042.0
2022-03-29 13:00:00,70.52,70.52,70.43,70.48,663092.0,63.1307,63.1307,63.0502,63.0949,663092.0
2022-03-29 13:30:00,70.48,70.61,70.46,70.61,569908.0,63.0949,63.2113,63.077,63.2113,569908.0
2022-03-29 14:00:00,70.6,70.69,70.58,70.68,976509.0,63.2023,63.2829,63.1844,63.274,976509.0
2022-03-29 14:30:00,70.68,70.8,70.67,70.78,1096499.0,63.274,63.3814,63.265,63.3635,1096499.0
2022-03-29 15:00:00,70.78,70.89,70.76,70.88,1441545.0,63.3635,63.462,63.3456,63.453,1441545.0
2022-03-29 15:30:00,70.88,71.02,70.86,71.02,2101141.0,63.453,63.5783,63.4351,63.5783,2101141.0
2022-03-30 09:30:00,70.77,70.88,70.71,70.88,1669910.0,63.3545,63.453,63.3008,63.453,1669910.0
2022-03-30 10:00:00,70.88,70.89,70.79,70.86,850815.0,63.453,63.462,63.3724,63.4351,850815.0
2022-03-30 10:30:00,70.87,70.99,70.81,70.86,1560778.0,63.4441,63.5515,63.3903,63.4351,1560778.0
2022-03-30 11:00:00,70.86,70.91,70.72,70.76,556876.0,63.4351,63.4799,63.3098,63.3456,556876.0
2022-03-30 11:30:00,70.76,70.97,70.76,70.93,436989.0,63.3456,63.5336,63.3456,63.4978,436989.0
2022-03-30 12:00:00,70.93,70.98,70.84,70.86,524926.0,63.4978,63.5425,63.4172,63.4351,524926.0
2022-03-30 12:30:00,70.86,70.94,70.83,70.9,502043.0,63.4351,63.5067,63.4082,63.4709,502043.0
2022-03-30 13:00:00,70.89,70.9,70.76,70.78,470611.0,63.462,63.4709,63.3456,63.3635,470611.0
2022-03-30 13:30:00,70.78,70.81,70.71,70.73,293705.0,63.3635,63.3903,63.3008,63.3187,293705.0
2022-03-30 14:00:00,70.72,70.82,70.72,70.76,1380173.0,63.3098,63.3993,63.3098,63.3456,1380173.0
2022-03-30 14:30:00,70.76,70.82,70.68,70.69,428190.0,63.3456,63.3993,63.274,63.2829,428190.0
2022-03-30 15:00:00,70.68,70.71,70.44,70.48,933822.0,63.274,63.3008,63.0591,63.0949,933822.0
2022-03-30 15:30:00,70.48,70.72,70.47,70.71,2214834.0,63.0949,63.3098,63.086,63.3008,2214834.0
2022-03-31 09:30:00,70.27,70.29,70.07,70.22,528972.0,62.9069,62.9248,62.7279,62.8622,528972.0
2022-03-31 10:00:00,70.22,70.22,69.98,70.01,722542.0,62.8622,62.8622,62.6473,62.6742,722542.0
2022-03-31 10:30:00,70.02,70.46,69.96,70.38,644033.0,62.6831,63.077,62.6294,63.0054,644033.0
2022-03-31 11:00:00,70.37,70.42,70.05,70.12,1080434.0,62.9964,63.0412,62.71,62.7726,1080434.0
2022-03-31 11:30:00,70.13,70.16,70.01,70.13,802202.0,62.7816,62.8085,62.6742,62.7816,802202.0
2022-03-31 12:00:00,70.13,70.14,69.93,69.95,698441.0,62.7816,62.7905,62.6026,62.6205,698441.0
2022-03-31 12:30:00,69.95,70.0,69.89,69.92,546712.0,62.6205,62.6652,62.5667,62.5936,546712.0
2022-03-31 13:00:00,69.92,69.97,69.87,69.94,794754.0,62.5936,62.6384,62.5488,62.6115,794754.0
2022-03-31 13:30:00,69.93,69.96,69.87,69.9,443726.0,62.6026,62.6294,62.5488,62.5757,443726.0
2022-03-31 14:00:00,69.88,69.88,69.76,69.8,1019259.0,62.5578,62.5578,62.4504,62.4862,1019259.0
2022-03-31 14:30:00,69.8,69.84,69.73,69.84,1316125.0,62.4862,62.522,62.4235,62.522,1316125.0
2022-03-31 15:00:00,69.84,69.94,69.7,69.7,1251033.0,62.522,62.6115,62.3967,62.3967,1251033.0
2022-03-31 15:30:00,69.7,69.76,69.46,69.53,2777733.0,62.3967,62.4504,62.1818,62.2445,2777733.0
2022-04-01 09:30:00,70.01,70.1,69.9,70.01,859798.0,62.6742,62.7547,62.5757,62.6742,859798.0
2022-04-01 10:00:00,70.01,70.12,69.83,69.86,765191.0,62.6742,62.7726,62.513,62.5399,765191.0
2022-04-01 10:30:00,69.87,70.03,69.81,70.02,487289.0,62.5488,62.6921,62.4951,62.6831,487289.0
2022-04-01 11:00:00,70.01,70.02,69.88,69.89,471450.0,62.6742,62.6831,62.5578,62.5667,471450.0
2022-04-01 11:30:00,69.89,69.92,69.75,69.8,658984.0,62.5667,62.5936,62.4414,62.4862,658984.0
2022-04-01 12:00:00,69.79,69.83,69.72,69.81,423092.0,62.4772,62.513,62.4146,62.4951,423092.0
2022-04-01 12:30:00,69.8,69.81,69.69,69.77,497131.0,62.4862,62.4951,62.3877,62.4593,497131.0
2022-04-01 13:00:00,69.76,69.78,69.68,69.73,406716.0,62.4504,62.4683,62.3787,62.4235,406716.0
2022-04-01 13:30:00,69.72,69.91,69.72,69.86,459778.0,62.4146,62.5846,62.4146,62.5399,459778.0
2022-04-01 14:00:00,69.87,70.02,69.85,70.02,537332.0,62.5488,62.6831,62.5309,62.6831,537332.0
2022-04-01 14:30:00,70.02,70.07,69.93,69.95,611653.0,62.6831,62.7279,62.6026,62.6205,611653.0
2022-04-01 15:00:00,69.94,70.03,69.87,69.91,752370.0,62.6115,62.6921,62.5488,62.5846,752370.0
2022-04-01 15:30:00,69.9,70.2,69.83,70.19,2036491.0,62.5757,62.8443,62.513,62.8353,2036491.0
2022-04-04 09:30:00,70.11,70.27,70.01,70.26,2458448.0,62.7637,62.9069,62.6742,62.898,2458448.0
2022-04-04 10:00:00,70.26,70.34,70.17,70.34,998079.0,62.898,62.9696,62.8174,62.9696,998079.0
2022-04-04 10:30:00,70.33,70.39,70.26,70.36,460405.0,62.9606,63.0144,62.898,62.9875,460405.0
2022-04-04 11:00:00,70.36,70.48,70.36,70.48,455312.0,62.9875,63.0949,62.9875,63.0949,455312.0
2022-04-04 11:30:00,70.47,70.52,70.41,70.49,3580714.0,63.086,63.1307,63.0323,63.1039,3580714.0
2022-04-04 12:00:00,70.49,70.5,70.4,70.42,467921.0,63.1039,63.1128,63.0233,63.0412,467921.0
2022-04-04 12:30:00,70.42,70.44,70.33,70.38,320391.0,63.0412,63.0591,62.9606,63.0054,320391.0
2022-04-04 13:00:00,70.37,70.37,70.32,70.36,820741.0,62.9964,62.9964,62.9517,62.9875,820741.0
2022-04-04 13:30:00,70.35,70.39,70.32,70.38,358930.0,62.9785,63.0144,62.9517,63.0054,358930.0
2022-04-04 14:00:00,70.38,70.42,70.32,70.4,569154.0,63.0054,63.0412,62.9517,63.0233,569154.0
2022-04-04 14:30:00,70.41,70.46,70.37,70.43,699905.0,63.0323,63.077,62.9964,63.0502,699905.0
2022-04-04 15:00:00,70.43,70.48,70.4,70.43,610811.0,63.0502,63.0949,63.0233,63.0502,610811.0
2022-04-04 15:30:00,70.43,70.52,70.39,70.47,1531218.0,63.0502,63.1307,63.0144,63.086,1531218.0
2022-04-05 09:30:00,70.12,70.31,70.09,70.23,576992.0,62.7726,62.9427,62.7458,62.8711,576992.0
2022-04-05 10:00:00,70.23,70.32,69.7,69.8,919417.0,62.8711,62.9517,62.3967,62.4862,919417.0
2022-04-05 10:30:00,69.78,69.96,69.68,69.88,520764.0,62.4683,62.6294,62.3787,62.5578,520764.0
2022-04-05 11:00:00,69.88,69.89,69.73,69.78,534836.0,62.5578,62.5667,62.4235,62.4683,534836.0
2022-04-05 11:30:00,69.78,69.93,69.71,69.73,464832.0,62.4683,62.6026,62.4056,62.4235,464832.0
2022-04-05 12:00:00,69.73,69.75,69.58,69.6,663474.0,62.4235,62.4414,62.2892,62.3071,663474.0
2022-04-05 12:30:00,69.61,69.71,69.57,69.7,315497.0,62.3161,62.4056,62.2803,62.3967,315497.0
2022-04-05 13:00:00,69.68,69.85,69.66,69.82,426140.0,62.3787,62.5309,62.3608,62.5041,426140.0
2022-04-05 13:30:00,69.81,69.81,69.63,69.67,316021.0,62.4951,62.4951,62.334,62.3698,316021.0
2022-04-05 14:00:00,69.67,69.76,69.62,69.69,1007060.0,62.3698,62.4504,62.325,62.3877,1007060.0
2022-04-05 14:30:00,69.69,69.75,69.63,69.66,636723.0,62.3877,62.4414,62.334,62.3608,636723.0
2022-04-05 15:00:00,69.66,69.69,69.43,69.47,850903.0,62.3608,62.3877,62.1549,62.1908,850903.0
2022-04-05 15:30:00,69.47,69.6,69.37,69.57,1321288.0,62.1908,62.3071,62.1012,62.2803,1321288.0
2022-04-06 09:30:00,68.7,68.74,68.37,68.37,1325625.0,61.5014,61.5372,61.206,61.206,1325625.0
2022-04-06 10:00:00,68.38,68.56,68.28,68.44,553090.0,61.215,61.3761,61.1254,61.2687,553090.0
2022-04-06 10:30:00,68.44,68.68,68.43,68.58,909437.0,61.2687,61.4835,61.2597,61.394,909437.0
2022-04-06 11:00:00,68.58,68.67,68.54,68.64,1899363.0,61.394,61.4746,61.3582,61.4477,1899363.0
2022-04-06 11:30:00,68.64,68.79,68.59,68.72,1677075.0,61.4477,61.582,61.403,61.5193,1677075.0
2022-04-06 12:00:00,68.73,68.8,68.58,68.61,446805.0,61.5283,61.591,61.394,61.4209,446805.0
2022-04-06 12:30:00,68.6,68.65,68.58,68.62,455085.0,61.4119,61.4567,61.394,61.4298,455085.0
2022-04-06 13:00:00,68.62,68.71,68.6,68.69,519827.0,61.4298,61.5104,61.4119,61.4925,519827.0
2022-04-06 13:30:00,68.69,68.81,68.66,68.66,387396.0,61.4925,61.5999,61.4656,61.4656,387396.0
2022-04-06 14:00:00,68.68,69.01,68.29,68.43,1290658.0,61.4835,61.779,61.1344,61.2597,1290658.0
2022-04-06 14:30:00,68.43,68.87,68.41,68.84,825299.0,61.2597,61.6536,61.2418,61.6268,825299.0
2022-04-06 15:00:00,68.86,68.98,68.59,68.59,757625.0,61.6447,61.7521,61.403,61.403,757625.0
2022-04-06 15:30:00,68.59,68.84,68.56,68.61,1598923.0,61.403,61.6268,61.3761,61.4209,1598923.0
2022-04-07 09:30:00,68.72,68.88,68.66,68.71,1154854.0,61.5193,61.6626,61.4656,61.5104,1154854.0
2022-04-07 10:00:00,68.71,68.75,68.46,68.48,945595.0,61.5104,61.5462,61.2866,61.3045,945595.0
2022-04-07 10:30:00,68.48,68.67,68.36,68.44,617906.0,61.3045,61.4746,61.1971,61.2687,617906.0
2022-04-07 11:00:00,68.43,68.52,68.26,68.3,781994.0,61.2597,61.3403,61.1075,61.1433,781994.0
2022-04-07 11:30:00,68.3,68.43,68.2,68.37,886293.0,61.1433,61.2597,61.0538,61.206,886293.0
2022-04-07 12:00:00,68.38,68.48,68.35,68.44,918181.0,61.215,61.3045,61.1881,61.2687,918181.0
2022-04-07 12:30:00,68.43,68.45,68.28,68.39,818558.0,61.2597,61.2776,61.1254,61.2239,818558.0
2022-04-07 13:00:00,68.39,68.73,68.38,68.7,1241410.0,61.2239,61.5283,61.215,61.5014,1241410.0
2022-04-07 13:30:00,68.71,68.75,68.59,68.74,790702.0,61.5104,61.5462,61.403,61.5372,790702.0
2022-04-07 14:00:00,68.74,68.81,68.65,68.71,781235.0,61.5372,61.5999,61.4567,61.5104,781235.0
2022-04-07 14:30:00,68.72,68.92,68.69,68.9,3243378.0,61.5193,61.6984,61.4925,61.6805,3243378.0
2022-04-07 15:00:00,68.9,68.99,68.78,68.81,1103168.0,61.6805,61.761,61.5731,61.5999,1103168.0
2022-04-07 15:30:00,68.81,68.95,68.74,68.77,2169383.0,61.5999,61.7252,61.5372,61.5641,2169383.0
2022-04-08 09:30:00,68.52,68.58,68.42,68.43,839576.0,61.3403,61.394,61.2508,61.2597,839576.0
2022-04-08 10:00:00,68.42,68.68,68.41,68.67,785696.0,61.2508,61.4835,61.2418,61.4746,785696.0
2022-04-08 10:30:00,68.67,68.94,68.66,68.93,658894.0,61.4746,61.7163,61.4656,61.7073,658894.0
2022-04-08 11:00:00,68.92,68.99,68.85,68.88,376564.0,61.6984,61.761,61.6357,61.6626,376564.0
2022-04-08 11:30:00,68.89,68.99,68.87,68.94,892740.0,61.6715,61.761,61.6536,61.7163,892740.0
2022-04-08 12:00:00,68.93,69.03,68.88,69.01,407270.0,61.7073,61.7969,61.6626,61.779,407270.0
2022-04-08 12:30:00,69.0,69.0,68.93,68.98,414849.0,61.77,61.77,61.7073,61.7521,414849.0
2022-04-08 13:00:00,68.98,68.98,68.86,68.87,306134.0,61.7521,61.7521,61.6447,61.6536,306134.0
2022-04-08 13:30:00,68.86,68.87,68.79,68.83,481065.0,61.6447,61.6536,61.582,61.6178,481065.0
2022-04-08 14:00:00,68.83,68.89,68.73,68.78,456138.0,61.6178,61.6715,61.5283,61.5731,456138.0
2022-04-08 14:30:00,68.78,68.91,68.74,68.87,458099.0,61.5731,61.6894,61.5372,61.6536,458099.0
2022-04-08 15:00:00,68.86,68.91,68.79,68.88,797486.0,61.6447,61.6894,61.582,61.6626,797486.0
2022-04-08 15:30:00,68.89,68.9,68.66,68.78,1529483.0,61.6715,61.6805,61.4656,61.5731,1529483.0
2022-04-11 09:30:00,68.48,68.6,68.28,68.54,1407621.0,61.3045,61.4119,61.1254,61.3582,1407621.0
2022-04-11 10:00:00,68.53,68.61,68.36,68.4,823183.0,61.3492,61.4209,61.1971,61.2329,823183.0
2022-04-11 10:30:00,68.4,68.46,68.32,68.44,504070.0,61.2329,61.2866,61.1613,61.2687,504070.0
2022-04-11 11:00:00,68.43,68.45,68.3,68.34,1047720.0,61.2597,61.2776,61.1433,61.1792,1047720.0
2022-04-11 11:30:00,68.34,68.47,68.33,68.37,931685.0,61.1792,61.2955,61.1702,61.206,931685.0
2022-04-11 12:00:00,68.37,68.37,68.29,68.31,375425.0,61.206,61.206,61.1344,61.1523,375425.0
2022-04-11 12:30:00,68.31,68.33,68.22,68.27,312494.0,61.1523,61.1702,61.0717,61.1165,312494.0
2022-04-11 13:00:00,68.29,68.37,68.24,68.25,509453.0,61.1344,61.206,61.0896,61.0986,509453.0
2022-04-11 13:30:00,68.26,68.35,68.26,68.34,356898.0,61.1075,61.1881,61.1075,61.1792,356898.0
2022-04-11 14:00:00,68.34,68.41,68.24,68.28,515885.0,61.1792,61.2418,61.0896,61.1254,515885.0
2022-04-11 14:30:00,68.28,68.46,68.25,68.4,401660.0,61.1254,61.2866,61.0986,61.2329,401660.0
2022-04-11 15:00:00,68.4,68.45,68.18,68.18,506329.0,61.2329,61.2776,61.0359,61.0359,506329.0
2022-04-11 15:30:00,68.18,68.2,67.97,68.04,1309402.0,61.0359,61.0538,60.8479,60.9106,1309402.0
2022-04-12 09:30:00,68.17,68.3,68.0,68.25,658861.0,61.027,61.1433,60.8748,61.0986,658861.0
2022-04-12 10:00:00,68.27,68.27,68.05,68.05,603022.0,61.1165,61.1165,60.9195,60.9195,603022.0
2022-04-12 10:30:00,68.06,68.12,68.01,68.05,536084.0,60.9285,60.9822,60.8837,60.9195,536084.0
2022-04-12 11:00:00,68.04,68.2,68.01,68.15,755076.0,60.9106,61.0538,60.8837,61.0091,755076.0
2022-04-12 11:30:00,68.14,68.19,68.08,68.1,713834.0,61.0001,61.0449,60.9464,60.9643,713834.0
2022-04-12 12:00:00,68.1,68.11,67.93,67.95,1859004.0,60.9643,60.9733,60.8121,60.83,1859004.0
2022-04-12 12:30:00,67.94,68.01,67.86,67.98,456536.0,60.8211,60.8837,60.7495,60.8569,456536.0
2022-04-12 13:00:00,67.98,68.06,67.89,67.94,820961.0,60.8569,60.9285,60.7763,60.8211,820961.0
2022-04-12 13:30:00,67.94,67.97,67.68,67.7,390919.0,60.8211,60.8479,60.5883,60.6062,390919.0
2022-04-12 14:00:00,67.7,67.77,67.54,67.55,1175868.0,60.6062,60.6689,60.463,60.4719,1175868.0
2022-04-12 14:30:00,67.55,67.63,67.48,67.59,826903.0,60.4719,60.5436,60.4093,60.5077,826903.0
2022-04-12 15:00:00,67.59,67.61,67.38,67.41,476621.0,60.5077,60.5256,60.3197,60.3466,476621.0
2022-04-12 15:30:00,67.41,67.58,67.38,67.53,1484302.0,60.3466,60.4988,60.3197,60.454,1484302.0
2022-04-13 09:30:00,67.55,67.87,67.55,67.74,1004511.0,60.4719,60.7584,60.4719,60.642,1004511.0
2022-04-13 10:00:00,67.76,67.91,67.66,67.79,798886.0,60.6599,60.7942,60.5704,60.6868,798886.0
2022-04-13 10:30:00,67.78,67.93,67.72,67.9,558475.0,60.6778,60.8121,60.6241,60.7853,558475.0
2022-04-13 11:00:00,67.89,68.11,67.89,68.1,456155.0,60.7763,60.9733,60.7763,60.9643,456155.0
2022-04-13 11:30:00,68.1,68.18,68.06,68.09,876562.0,60.9643,61.0359,60.9285,60.9554,876562.0
2022-04-13 12:00:00,68.09,68.24,68.07,68.17,952337.0,60.9554,61.0896,60.9374,61.027,952337.0
2022-04-13 12:30:00,68.18,68.28,68.18,68.21,398168.0,61.0359,61.1254,61.0359,61.0628,398168.0
2022-04-13 13:00:00,68.2,68.29,68.18,68.23,422244.0,61.0538,61.1344,61.0359,61.0807,422244.0
2022-04-13 13:30:00,68.23,68.23,68.08,68.15,382180.0,61.0807,61.0807,60.9464,61.0091,382180.0
2022-04-13 14:00:00,68.15,68.23,68.12,68.19,629423.0,61.0091,61.0807,60.9822,61.0449,629423.0
2022-04-13 14:30:00,68.18,68.27,68.15,68.23,581989.0,61.0359,61.1165,61.0091,61.0807,581989.0
2022-04-13 15:00:00,68.24,68.29,68.17,68.27,653834.0,61.0896,61.1344,61.027,61.1165,653834.0
2022-04-13 15:30:00,68.27,68.34,68.25,68.32,1509622.0,61.1165,61.1792,61.0986,61.1613,1509622.0
2022-04-14 09:30:00,68.46,68.56,68.06,68.17,1077501.0,61.2866,61.3761,60.9285,61.027,1077501.0
2022-04-14 10:00:00,68.16,68.31,68.11,68.24,984275.0,61.018,61.1523,60.9733,61.0896,984275.0
2022-04-14 10:30:00,68.25,68.29,68.1,68.16,581021.0,61.0986,61.1344,60.9643,61.018,581021.0
2022-04-14 11:00:00,68.14,68.34,68.14,68.28,644961.0,61.0001,61.1792,61.0001,61.1254,644961.0
2022-04-14 11:30:00,68.28,68.33,68.04,68.08,578489.0,61.1254,61.1702,60.9106,60.9464,578489.0
2022-04-14 12:00:00,68.08,68.23,68.05,68.08,680775.0,60.9464,61.0807,60.9195,60.9464,680775.0
2022-04-14 12:30:00,68.08,68.1,67.97,68.03,557460.0,60.9464,60.9643,60.8479,60.9016,557460.0
2022-04-14 13:00:00,68.03,68.08,67.97,68.06,377485.0,60.9016,60.9464,60.8479,60.9285,377485.0
2022-04-14 13:30:00,68.05,68.25,68.05,68.25,346979.0,60.9195,61.0986,60.9195,61.0986,346979.0
2022-04-14 14:00:00,68.25,68.32,68.18,68.24,854369.0,61.0986,61.1613,61.0359,61.0896,854369.0
2022-04-14 14:30:00,68.24,68.27,68.06,68.09,329595.0,61.0896,61.1165,60.9285,60.9554,329595.0
2022-04-14 15:00:00,68.09,68.18,68.05,68.09,527133.0,60.9554,61.0359,60.9195,60.9554,527133.0
2022-04-14 15:30:00,68.1,68.1,68.0,68.04,1422748.0,60.9643,60.9643,60.8748,60.9106,1422748.0
2022-04-18 09:30:00,67.67,67.9,67.61,67.73,844239.0,60.5794,60.7853,60.5256,60.6331,844239.0
2022-04-18 10:00:00,67.73,67.99,67.68,67.93,1311654.0,60.6331,60.8658,60.5883,60.8121,1311654.0
2022-04-18 10:30:00,67.92,68.01,67.88,67.94,969986.0,60.8032,60.8837,60.7674,60.8211,969986.0
2022-04-18 11:00:00,67.94,68.0,67.74,67.76,482584.0,60.8211,60.8748,60.642,60.6599,482584.0
2022-04-18 11:30:00,67.76,67.79,67.61,67.72,645154.0,60.6599,60.6868,60.5256,60.6241,645154.0
2022-04-18 12:00:00,67.72,67.74,67.55,67.58,552545.0,60.6241,60.642,60.4719,60.4988,552545.0
2022-04-18 12:30:00,67.57,67.73,67.57,67.7,514239.0,60.4898,60.6331,60.4898,60.6062,514239.0
2022-04-18 13:00:00,67.71,67.86,67.7,67.8,510592.0,60.6152,60.7495,60.6062,60.6957,510592.0
2022-04-18 13:30:00,67.8,68.1,67.79,68.04,774677.0,60.6957,60.9643,60.6868,60.9106,774677.0
2022-04-18 14:00:00,68.05,68.08,67.9,67.95,772900.0,60.9195,60.9464,60.7853,60.83,772900.0
2022-04-18 14:30:00,67.95,68.02,67.83,67.84,664314.0,60.83,60.8927,60.7226,60.7315,664314.0
2022-04-18 15:00:00,67.85,67.88,67.67,67.68,697617.0,60.7405,60.7674,60.5794,60.5883,697617.0
2022-04-18 15:30:00,67.67,67.68,67.5,67.63,1201977.0,60.5794,60.5883,60.4272,60.5436,1201977.0
2022-04-19 09:30:00,67.26,67.57,67.25,67.57,1783429.0,60.2123,60.4898,60.2034,60.4898,1783429.0
2022-04-19 10:00:00,67.58,67.73,67.52,67.72,868195.0,60.4988,60.6331,60.4451,60.6241,868195.0
2022-04-19 10:30:00,67.72,67.78,67.63,67.64,738806.0,60.6241,60.6778,60.5436,60.5525,738806.0
2022-04-19 11:00:00,67.64,67.7,67.56,67.62,1750278.0,60.5525,60.6062,60.4809,60.5346,1750278.0
2022-04-19 11:30:00,67.63,67.75,67.57,67.7,782544.0,60.5436,60.651,60.4898,60.6062,782544.0
2022-04-19 12:00:00,67.69,67.75,67.64,67.7,1004122.0,60.5973,60.651,60.5525,60.6062,1004122.0
2022-04-19 12:30:00,67.71,67.73,67.64,67.66,714144.0,60.6152,60.6331,60.5525,60.5704,714144.0
2022-04-19 13:00:00,67.67,67.73,67.63,67.64,1082143.0,60.5794,60.6331,60.5436,60.5525,1082143.0
2022-04-19 13:30:00,67.64,67.75,67.63,67.7,717922.0,60.5525,60.651,60.5436,60.6062,717922.0
2022-04-19 14:00:00,67.7,67.74,67.57,67.65,631454.0,60.6062,60.642,60.4898,60.5615,631454.0
2022-04-19 14:30:00,67.64,67.71,67.6,67.67,631980.0,60.5525,60.6152,60.5167,60.5794,631980.0
2022-04-19 15:00:00,67.67,67.8,67.65,67.73,776781.0,60.5794,60.6957,60.5615,60.6331,776781.0
2022-04-19 15:30:00,67.73,67.97,67.72,67.96,2851120.0,60.6331,60.8479,60.6241,60.839,2851120.0
2022-04-20 09:30:00,68.44,68.47,68.29,68.36,1117468.0,61.2687,61.2955,61.1344,61.1971,1117468.0
2022-04-20 10:00:00,68.36,68.56,68.35,68.46,1056287.0,61.1971,61.3761,61.1881,61.2866,1056287.0
2022-04-20 10:30:00,68.47,68.58,68.42,68.56,984783.0,61.2955,61.394,61.2508,61.3761,984783.0
2022-04-20 11:00:00,68.56,68.56,68.41,68.48,862280.0,61.3761,61.3761,61.2418,61.3045,862280.0
2022-04-20 11:30:00,68.48,68.57,68.45,68.5,665698.0,61.3045,61.3851,61.2776,61.3224,665698.0
2022-04-20 12:00:00,68.51,68.54,68.41,68.44,526393.0,61.3313,61.3582,61.2418,61.2687,526393.0
2022-04-20 12:30:00,68.44,68.57,68.43,68.5,795247.0,61.2687,61.3851,61.2597,61.3224,795247.0
2022-04-20 13:00:00,68.49,68.55,68.45,68.49,1325304.0,61.3134,61.3672,61.2776,61.3134,1325304.0
2022-04-20 13:30:00,68.49,68.59,68.45,68.53,637950.0,61.3134,61.403,61.2776,61.3492,637950.0
2022-04-20 14:00:00,68.52,68.58,68.36,68.37,722949.0,61.3403,61.394,61.1971,61.206,722949.0
2022-04-20 14:30:00,68.37,68.38,68.17,68.23,1156284.0,61.206,61.215,61.027,61.0807,1156284.0
2022-04-20 15:00:00,68.23,68.43,68.22,68.4,1164940.0,61.0807,61.2597,61.0717,61.2329,1164940.0
2022-04-20 15:30:00,68.41,68.5,68.3,68.39,2666977.0,61.2418,61.3224,61.1433,61.2239,2666977.0
2022-04-21 09:30:00,69.06,69.16,68.88,68.89,1255892.0,61.8237,61.9132,61.6626,61.6715,1255892.0
2022-04-21 10:00:00,68.89,68.91,68.77,68.83,587712.0,61.6715,61.6894,61.5641,61.6178,587712.0
2022-04-21 10:30:00,68.83,68.87,68.6,68.61,532137.0,61.6178,61.6536,61.4119,61.4209,532137.0
2022-04-21 11:00:00,68.6,68.69,68.58,68.65,1266649.0,61.4119,61.4925,61.394,61.4567,1266649.0
2022-04-21 11:30:00,68.64,68.64,68.28,68.3,1443888.0,61.4477,61.4477,61.1254,61.1433,1443888.0
2022-04-21 12:00:00,68.3,68.35,68.09,68.12,675271.0,61.1433,61.1881,60.9554,60.9822,675271.0
2022-04-21 12:30:00,68.12,68.21,68.01,68.04,520986.0,60.9822,61.0628,60.8837,60.9106,520986.0
2022-04-21 13:00:00,68.04,68.17,67.93,68.15,1334412.0,60.9106,61.027,60.8121,61.0091,1334412.0
2022-04-21 13:30:00,68.15,68.2,67.99,68.02,1543187.0,61.0091,61.0538,60.8658,60.8927,1543187.0
2022-04-21 14:00:00,68.01,68.01,67.86,67.89,1492890.0,60.8837,60.8837,60.7495,60.7763,1492890.0
2022-04-21 14:30:00,67.88,68.05,67.72,67.76,1113744.0,60.7674,60.9195,60.6241,60.6599,1113744.0
2022-04-21 15:00:00,67.76,67.82,67.63,67.8,1453037.0,60.6599,60.7136,60.5436,60.6957,1453037.0
2022-04-21 15:30:00,67.79,67.79,67.55,67.69,2583294.0,60.6868,60.6868,60.4719,60.5973,2583294.0
2022-04-22 09:30:00,67.6,67.6,67.25,67.28,1367767.0,60.5167,60.5167,60.2034,60.2302,1367767.0
2022-04-22 10:00:00,67.28,67.51,67.14,67.19,826809.0,60.2302,60.4361,60.1049,60.1497,826809.0
2022-04-22 10:30:00,67.19,67.25,67.02,67.04,696756.0,60.1497,60.2034,59.9975,60.0154,696756.0
2022-04-22 11:00:00,67.04,67.17,66.97,67.01,882429.0,60.0154,60.1318,59.9527,59.9885,882429.0
2022-04-22 11:30:00,67.02,67.04,66.83,66.86,779108.0,59.9975,60.0154,59.8274,59.8542,779108.0
2022-04-22 12:00:00,66.84,66.87,66.77,66.82,798928.0,59.8363,59.8632,59.7737,59.8184,798928.0
2022-04-22 12:30:00,66.82,66.95,66.79,66.8,450656.0,59.8184,59.9348,59.7916,59.8005,450656.0
2022-04-22 13:00:00,66.81,66.86,66.72,66.8,737199.0,59.8095,59.8542,59.7289,59.8005,737199.0
2022-04-22 13:30:00,66.8,66.83,66.73,66.73,866550.0,59.8005,59.8274,59.7379,59.7379,866550.0
2022-04-22 14:00:00,66.73,66.86,66.7,66.74,813463.0,59.7379,59.8542,59.711,59.7468,813463.0
2022-04-22 14:30:00,66.74,66.76,66.56,66.62,694012.0,59.7468,59.7647,59.5857,59.6394,694012.0
2022-04-22 15:00:00,66.63,66.8,66.56,66.73,1764863.0,59.6483,59.8005,59.5857,59.7379,1764863.0
2022-04-22 15:30:00,66.73,66.91,66.49,66.55,4040634.0,59.7379,59.899,59.523,59.5767,4040634.0
2022-04-25 09:30:00,65.87,65.93,65.67,65.67,1515039.0,58.968,59.0217,58.7889,58.7889,1515039.0
2022-04-25 10:00:00,65.68,65.85,65.58,65.78,3872056.0,58.7979,58.9501,58.7084,58.8874,3872056.0
2022-04-25 10:30:00,65.78,65.96,65.48,65.48,1358566.0,58.8874,59.0485,58.6188,58.6188,1358566.0
2022-04-25 11:00:00,65.49,65.69,65.45,65.5,1773059.0,58.6278,58.8068,58.592,58.6367,1773059.0
2022-04-25 11:30:00,65.51,65.6,65.34,65.44,1419852.0,58.6457,58.7263,58.4935,58.583,1419852.0
2022-04-25 12:00:00,65.44,65.71,65.35,65.59,1296865.0,58.583,58.8247,58.5025,58.7173,1296865.0
2022-04-25 12:30:00,65.59,65.77,65.56,65.66,890811.0,58.7173,58.8784,58.6905,58.78,890811.0
2022-04-25 13:00:00,65.67,65.87,65.54,65.79,1074424.0,58.7889,58.968,58.6725,58.8964,1074424.0
2022-04-25 13:30:00,65.81,65.87,65.68,65.76,1136551.0,58.9143,58.968,58.7979,58.8695,1136551.0
2022-04-25 14:00:00,65.76,66.02,65.65,66.0,1541789.0,58.8695,59.1023,58.771,59.0843,1541789.0
2022-04-25 14:30:00,66.01,66.16,65.95,65.97,1129693.0,59.0933,59.2276,59.0396,59.0575,1129693.0
2022-04-25 15:00:00,65.97,66.21,65.82,66.19,1647620.0,59.0575,59.2723,58.9232,59.2544,1647620.0
2022-04-25 15:30:00,66.2,66.3,66.15,66.23,2788239.0,59.2634,59.3529,59.2186,59.2902,2788239.0
2022-04-26 09:30:00,65.72,65.76,65.49,65.54,1341055.0,58.8337,58.8695,58.6278,58.6725,1341055.0
2022-04-26 10:00:00,65.54,65.65,65.32,65.44,1163310.0,58.6725,58.771,58.4756,58.583,1163310.0
2022-04-26 10:30:00,65.45,65.45,65.02,65.02,1260690.0,58.592,58.592,58.207,58.207,1260690.0
2022-04-26 11:00:00,65.01,65.02,64.85,64.92,1373349.0,58.1981,58.207,58.0548,58.1175,1373349.0
2022-04-26 11:30:00,64.92,64.99,64.71,64.73,1093408.0,58.1175,58.1802,57.9295,57.9474,1093408.0
2022-04-26 12:00:00,64.73,65.06,64.72,65.04,890526.0,57.9474,58.2428,57.9385,58.2249,890526.0
2022-04-26 12:30:00,65.04,65.12,64.87,65.11,855018.0,58.2249,58.2966,58.0728,58.2876,855018.0
2022-04-26 13:00:00,65.11,65.12,64.67,64.69,1176022.0,58.2876,58.2966,57.8937,57.9116,1176022.0
2022-04-26 13:30:00,64.68,64.85,64.66,64.71,844587.0,57.9027,58.0548,57.8848,57.9295,844587.0
2022-04-26 14:00:00,64.71,64.85,64.65,64.82,1317851.0,57.9295,58.0548,57.8758,58.028,1317851.0
2022-04-26 14:30:00,64.81,64.86,64.66,64.82,956208.0,58.019,58.0638,57.8848,58.028,956208.0
2022-04-26 15:00:00,64.81,64.86,64.5,64.52,1689426.0,58.019,58.0638,57.7415,57.7594,1689426.0
2022-04-26 15:30:00,64.51,64.54,64.36,64.39,2334826.0,57.7505,57.7773,57.6162,57.643,2334826.0
2022-04-27 09:30:00,64.63,65.02,64.6,64.87,1455085.0,57.8579,58.207,57.831,58.0728,1455085.0
2022-04-27 10:00:00,64.86,64.93,64.38,64.38,1472777.0,58.0638,58.1265,57.6341,57.6341,1472777.0
2022-04-27 10:30:00,64.38,64.62,64.29,64.48,1005729.0,57.6341,57.8489,57.5535,57.7236,1005729.0
2022-04-27 11:00:00,64.48,64.67,64.45,64.67,1638641.0,57.7236,57.8937,57.6968,57.8937,1638641.0
2022-04-27 11:30:00,64.68,64.81,64.62,64.69,1239867.0,57.9027,58.019,57.8489,57.9116,1239867.0
2022-04-27 12:00:00,64.7,65.07,64.63,65.06,1392226.0,57.9206,58.2518,57.8579,58.2428,1392226.0
2022-04-27 12:30:00,65.06,65.1,64.96,65.02,883562.0,58.2428,58.2787,58.1533,58.207,883562.0
2022-04-27 13:00:00,65.03,65.06,64.83,65.02,1428697.0,58.216,58.2428,58.0369,58.207,1428697.0
2022-04-27 13:30:00,65.02,65.09,64.92,65.07,966120.0,58.207,58.2697,58.1175,58.2518,966120.0
2022-04-27 14:00:00,65.06,65.06,64.84,64.86,956918.0,58.2428,58.2428,58.0459,58.0638,956918.0
2022-04-27 14:30:00,64.85,65.0,64.67,64.72,1143820.0,58.0548,58.1891,57.8937,57.9385,1143820.0
2022-04-27 15:00:00,64.72,64.74,64.58,64.64,1293230.0,57.9385,57.9564,57.8131,57.8669,1293230.0
2022-04-27 15:30:00,64.64,64.77,64.57,64.69,5561379.0,57.8669,57.9832,57.8042,57.9116,5561379.0
2022-04-28 09:30:00,65.11,65.12,64.84,64.86,1797093.0,58.2876,58.2966,58.0459,58.0638,1797093.0
2022-04-28 10:00:00,64.86,64.91,64.69,64.7,1399742.0,58.0638,58.1086,57.9116,57.9206,1399742.0
2022-04-28 10:30:00,64.68,64.84,64.52,64.81,716972.0,57.9027,58.0459,57.7594,58.019,716972.0
2022-04-28 11:00:00,64.82,65.08,64.8,65.04,967883.0,58.028,58.2607,58.0101,58.2249,967883.0
2022-04-28 11:30:00,65.04,65.12,64.88,64.96,797330.0,58.2249,58.2966,58.0817,58.1533,797330.0
2022-04-28 12:00:00,64.96,65.19,64.9,65.18,526685.0,58.1533,58.3592,58.0996,58.3503,526685.0
2022-04-28 12:30:00,65.19,65.49,65.17,65.43,987044.0,58.3592,58.6278,58.3413,58.5741,987044.0
2022-04-28 13:00:00,65.43,65.55,65.37,65.48,872417.0,58.5741,58.6815,58.5204,58.6188,872417.0
2022-04-28 13:30:00,65.48,65.56,65.42,65.49,1047149.0,58.6188,58.6905,58.5651,58.6278,1047149.0
2022-04-28 14:00:00,65.5,65.6,65.45,65.55,619205.0,58.6367,58.7263,58.592,58.6815,619205.0
2022-04-28 14:30:00,65.55,65.66,65.53,65.61,674470.0,58.6815,58.78,58.6636,58.7352,674470.0
2022-04-28 15:00:00,65.6,65.72,65.58,65.62,980790.0,58.7263,58.8337,58.7084,58.7442,980790.0
2022-04-28 15:30:00,65.62,65.64,65.49,65.64,2391912.0,58.7442,58.7621,58.6278,58.7621,2391912.0
2022-04-29 09:30:00,65.81,66.2,65.78,66.17,1762515.0,58.9143,59.2634,58.8874,59.2365,1762515.0
2022-04-29 10:00:00,66.18,66.2,65.7,65.7,2949442.0,59.2455,59.2634,58.8158,58.8158,2949442.0
2022-04-29 10:30:00,65.7,65.84,65.65,65.82,1601206.0,58.8158,58.9411,58.771,58.9232,1601206.0
2022-04-29 11:00:00,65.81,65.85,65.65,65.69,714854.0,58.9143,58.9501,58.771,58.8068,714854.0
2022-04-29 11:30:00,65.68,65.93,65.63,65.77,1153404.0,58.7979,59.0217,58.7531,58.8784,1153404.0
2022-04-29 12:00:00,65.75,65.76,65.51,65.57,597094.0,58.8605,58.8695,58.6457,58.6994,597094.0
2022-04-29 12:30:00,65.56,65.59,65.42,65.47,512846.0,58.6905,58.7173,58.5651,58.6099,512846.0
2022-04-29 13:00:00,65.46,65.73,65.46,65.67,591233.0,58.6009,58.8426,58.6009,58.7889,591233.0
2022-04-29 13:30:00,65.67,65.79,65.56,65.57,599665.0,58.7889,58.8964,58.6905,58.6994,599665.0
2022-04-29 14:00:00,65.57,65.6,65.46,65.49,822820.0,58.6994,58.7263,58.6009,58.6278,822820.0
2022-04-29 14:30:00,65.49,65.5,65.28,65.37,1338767.0,58.6278,58.6367,58.4398,58.5204,1338767.0
2022-04-29 15:00:00,65.36,65.38,65.05,65.06,1813989.0,58.5114,58.5293,58.2339,58.2428,1813989.0
2022-04-29 15:30:00,65.06,65.12,64.76,64.8,5607792.0,58.2428,58.2966,57.9743,58.0101,5607792.0
2022-05-02 09:30:00,64.48,64.76,64.33,64.62,2039254.0,57.7236,57.9743,57.5893,57.8489,2039254.0
2022-05-02 10:00:00,64.63,64.77,64.37,64.72,1747243.0,57.8579,57.9832,57.6251,57.9385,1747243.0
2022-05-02 10:30:00,64.73,64.91,64.49,64.49,1893643.0,57.9474,58.1086,57.7326,57.7326,1893643.0
2022-05-02 11:00:00,64.5,64.51,64.25,64.29,2309285.0,57.7415,57.7505,57.5177,57.5535,2309285.0
2022-05-02 11:30:00,64.3,64.5,64.22,64.5,2357697.0,57.5625,57.7415,57.4909,57.7415,2357697.0
2022-05-02 12:00:00,64.5,64.6,64.31,64.48,2061786.0,57.7415,57.831,57.5714,57.7236,2061786.0
2022-05-02 12:30:00,64.49,64.55,64.13,64.18,1337874.0,57.7326,57.7863,57.4103,57.4551,1337874.0
2022-05-02 13:00:00,64.19,64.26,64.05,64.14,1477404.0,57.464,57.5267,57.3387,57.4192,1477404.0
2022-05-02 13:30:00,64.14,64.23,63.97,64.07,1396413.0,57.4192,57.4998,57.2671,57.3566,1396413.0
2022-05-02 14:00:00,64.07,64.2,63.91,63.98,1474442.0,57.3566,57.473,57.2133,57.276,1474442.0
2022-05-02 14:30:00,63.98,64.14,63.87,64.01,2197064.0,57.276,57.4192,57.1775,57.3029,2197064.0
2022-05-02 15:00:00,64.01,64.56,64.01,64.51,2585881.0,57.3029,57.7952,57.3029,57.7505,2585881.0
2022-05-02 15:30:00,64.52,64.69,64.45,64.61,3982754.0,57.7594,57.9116,57.6968,57.84,3982754.0
2022-05-03 09:30:00,65.0,65.09,64.83,65.04,2738651.0,58.1891,58.2697,58.0369,58.2249,2738651.0
2022-05-03 10:00:00,65.05,65.12,64.86,65.11,1142822.0,58.2339,58.2966,58.0638,58.2876,1142822.0
2022-05-03 10:30:00,65.11,65.18,64.89,65.01,919864.0,58.2876,58.3503,58.0907,58.1981,919864.0
2022-05-03 11:00:00,65.01,65.23,64.98,65.15,1003566.0,58.1981,58.395,58.1712,58.3234,1003566.0
2022-05-03 11:30:00,65.15,65.26,65.08,65.14,894294.0,58.3234,58.4219,58.2607,58.3145,894294.0
2022-05-03 12:00:00,65.14,65.21,64.9,65.01,1054818.0,58.3145,58.3771,58.0996,58.1981,1054818.0
2022-05-03 12:30:00,65.01,65.07,64.94,65.05,822157.0,58.1981,58.2518,58.1354,58.2339,822157.0
2022-05-03 13:00:00,65.06,65.32,65.05,65.18,961022.0,58.2428,58.4756,58.2339,58.3503,961022.0
2022-05-03 13:30:00,65.18,65.29,65.16,65.19,556379.0,58.3503,58.4487,58.3324,58.3592,556379.0
2022-05-03 14:00:00,65.19,65.2,64.91,64.92,1123147.0,58.3592,58.3682,58.1086,58.1175,1123147.0
2022-05-03 14:30:00,64.92,65.24,64.84,65.22,1301548.0,58.1175,58.404,58.0459,58.3861,1301548.0
2022-05-03 15:00:00,65.23,65.3,65.1,65.15,1861388.0,58.395,58.4577,58.2787,58.3234,1861388.0
2022-05-03 15:30:00,65.15,65.19,64.94,65.1,3372235.0,58.3234,58.3592,58.1354,58.2787,3372235.0
2022-05-04 09:30:00,65.12,65.12,64.81,64.82,2001748.0,58.2966,58.2966,58.019,58.028,2001748.0
2022-05-04 10:00:00,64.82,64.84,64.6,64.72,1423942.0,58.028,58.0459,57.831,57.9385,1423942.0
2022-05-04 10:30:00,64.73,64.74,64.61,64.67,1694867.0,57.9474,57.9564,57.84,57.8937,1694867.0
2022-05-04 11:00:00,64.67,64.7,64.56,64.59,1866850.0,57.8937,57.9206,57.7952,57.8221,1866850.0
2022-05-04 11:30:00,64.59,64.69,64.48,64.63,1401173.0,57.8221,57.9116,57.7236,57.8579,1401173.0
2022-05-04 12:00:00,64.64,64.79,64.55,64.78,705826.0,57.8669,58.0011,57.7863,57.9922,705826.0
2022-05-04 12:30:00,64.79,64.86,64.74,64.86,987404.0,58.0011,58.0638,57.9564,58.0638,987404.0
2022-05-04 13:00:00,64.86,64.9,64.74,64.77,871973.0,58.0638,58.0996,57.9564,57.9832,871973.0
2022-05-04 13:30:00,64.76,64.88,64.71,64.81,1067829.0,57.9743,58.0817,57.9295,58.019,1067829.0
2022-05-04 14:00:00,64.89,65.11,64.64,64.97,1551831.0,58.0907,58.2876,57.8669,58.1623,1551831.0
2022-05-04 14:30:00,64.97,65.79,64.31,65.7,2425831.0,58.1623,58.8964,57.5714,58.8158,2425831.0
2022-05-04 15:00:00,65.71,66.02,65.53,65.98,2126768.0,58.8247,59.1023,58.6636,59.0664,2126768.0
2022-05-04 15:30:00,65.99,66.29,65.96,66.17,3120345.0,59.0754,59.344,59.0485,59.2365,3120345.0
2022-05-05 09:30:00,65.21,65.27,64.91,64.98,1376897.0,58.3771,58.4308,58.1086,58.1712,1376897.0
2022-05-05 10:00:00,64.98,64.98,64.55,64.56,1625454.0,58.1712,58.1712,57.7863,57.7952,1625454.0
2022-05-05 10:30:00,64.56,64.58,64.25,64.35,3058432.0,57.7952,57.8131,57.5177,57.6072,3058432.0
2022-05-05 11:00:00,64.35,64.35,63.82,63.95,1979518.0,57.6072,57.6072,57.1328,57.2492,1979518.0
2022-05-05 11:30:00,63.96,64.13,63.64,63.68,1254381.0,57.2581,57.4103,56.9716,57.0074,1254381.0
2022-05-05 12:00:00,63.67,63.91,63.54,63.85,1337528.0,56.9985,57.2133,56.8821,57.1596,1337528.0
2022-05-05 12:30:00,63.85,63.95,63.69,63.92,1192361.0,57.1596,57.2492,57.0164,57.2223,1192361.0
2022-05-05 13:00:00,63.94,64.17,63.9,63.97,767474.0,57.2402,57.4461,57.2044,57.2671,767474.0
2022-05-05 13:30:00,63.97,64.1,63.78,63.84,982624.0,57.2671,57.3834,57.097,57.1507,982624.0
2022-05-05 14:00:00,63.83,64.04,63.73,63.73,973442.0,57.1417,57.3297,57.0522,57.0522,973442.0
2022-05-05 14:30:00,63.74,63.98,63.68,63.85,1127863.0,57.0612,57.276,57.0074,57.1596,1127863.0
2022-05-05 15:00:00,63.86,63.89,63.63,63.68,1486897.0,57.1686,57.1954,56.9627,57.0074,1486897.0
2022-05-05 15:30:00,63.67,64.07,63.62,64.04,3398561.0,56.9985,57.3566,56.9537,57.3297,3398561.0
2022-05-06 09:30:00,63.58,63.64,63.0,63.02,1401950.0,56.9179,56.9716,56.3987,56.4166,1401950.0
2022-05-06 10:00:00,63.02,63.48,63.01,63.3,1444730.0,56.4166,56.8284,56.4076,56.6673,1444730.0
2022-05-06 10:30:00,63.29,63.63,63.04,63.55,2404529.0,56.6583,56.9627,56.4345,56.8911,2404529.0
2022-05-06 11:00:00,63.55,63.78,63.41,63.68,2108997.0,56.8911,57.097,56.7657,57.0074,2108997.0
2022-05-06 11:30:00,63.68,63.7,63.17,63.19,1721580.0,57.0074,57.0253,56.5509,56.5688,1721580.0
2022-05-06 12:00:00,63.19,63.53,63.15,63.45,1273000.0,56.5688,56.8732,56.533,56.8015,1273000.0
2022-05-06 12:30:00,63.46,63.66,63.37,63.64,1210476.0,56.8105,56.9895,56.7299,56.9716,1210476.0
2022-05-06 13:00:00,63.65,63.75,63.39,63.51,1502556.0,56.9806,57.0701,56.7478,56.8553,1502556.0
2022-05-06 13:30:00,63.52,63.62,63.26,63.28,712842.0,56.8642,56.9537,56.6315,56.6494,712842.0
2022-05-06 14:00:00,63.28,63.34,63.09,63.14,913072.0,56.6494,56.7031,56.4793,56.524,913072.0
2022-05-06 14:30:00,63.14,63.31,63.03,63.14,1199355.0,56.524,56.6762,56.4256,56.524,1199355.0
2022-05-06 15:00:00,63.15,63.2,62.98,63.13,1749758.0,56.533,56.5777,56.3808,56.5151,1749758.0
2022-05-06 15:30:00,63.12,63.54,63.1,63.37,3190812.0,56.5061,56.8821,56.4882,56.7299,3190812.0
2022-05-09 09:30:00,62.23,62.28,61.94,62.03,1628676.0,55.7094,55.7541,55.4498,55.5303,1628676.0
2022-05-09 10:00:00,62.03,62.08,61.78,61.79,1804993.0,55.5303,55.5751,55.3065,55.3155,1804993.0
2022-05-09 10:30:00,61.79,61.83,61.66,61.68,1193327.0,55.3155,55.3513,55.1991,55.217,1193327.0
2022-05-09 11:00:00,61.67,61.72,61.5,61.5,1140406.0,55.2081,55.2528,55.0559,55.0559,1140406.0
2022-05-09 11:30:00,61.5,61.86,61.35,61.78,1225978.0,55.0559,55.3781,54.9216,55.3065,1225978.0
2022-05-09 12:00:00,61.77,62.16,61.63,62.08,1096762.0,55.2976,55.6467,55.1722,55.5751,1096762.0
2022-05-09 12:30:00,62.08,62.17,61.77,61.78,3409096.0,55.5751,55.6557,55.2976,55.3065,3409096.0
2022-05-09 13:00:00,61.78,61.84,61.64,61.81,1590531.0,55.3065,55.3602,55.1812,55.3334,1590531.0
2022-05-09 13:30:00,61.81,61.86,61.54,61.68,1636266.0,55.3334,55.3781,55.0917,55.217,1636266.0
2022-05-09 14:00:00,61.68,61.8,61.57,61.6,2009333.0,55.217,55.3244,55.1185,55.1454,2009333.0
2022-05-09 14:30:00,61.6,61.79,61.51,61.75,2190429.0,55.1454,55.3155,55.0648,55.2797,2190429.0
2022-05-09 15:00:00,61.76,61.88,61.54,61.56,2556338.0,55.2886,55.3961,55.0917,55.1096,2556338.0
2022-05-09 15:30:00,61.57,61.59,61.29,61.4,5087307.0,55.1185,55.1364,54.8679,54.9663,5087307.0
2022-05-10 09:30:00,62.51,62.55,62.14,62.37,1958996.0,55.96,55.9958,55.6288,55.8347,1958996.0
2022-05-10 10:00:00,62.37,62.46,62.14,62.19,3159192.0,55.8347,55.9153,55.6288,55.6736,3159192.0
2022-05-10 10:30:00,62.2,62.24,61.82,61.9,5173320.0,55.6825,55.7183,55.3423,55.414,5173320.0
2022-05-10 11:00:00,61.9,61.97,61.58,61.69,3669851.0,55.414,55.4766,55.1275,55.226,3669851.0
2022-05-10 11:30:00,61.69,61.87,61.52,61.64,1241559.0,55.226,55.3871,55.0738,55.1812,1241559.0
2022-05-10 12:00:00,61.64,61.76,61.54,61.58,1683158.0,55.1812,55.2886,55.0917,55.1275,1683158.0
2022-05-10 12:30:00,61.57,61.67,61.4,61.48,2375330.0,55.1185,55.2081,54.9663,55.038,2375330.0
2022-05-10 13:00:00,61.48,61.71,61.45,61.68,2694155.0,55.038,55.2439,55.0111,55.217,2694155.0
2022-05-10 13:30:00,61.69,62.14,61.69,62.13,1588528.0,55.226,55.6288,55.226,55.6199,1588528.0
2022-05-10 14:00:00,62.14,62.15,61.82,61.9,2154548.0,55.6288,55.6378,55.3423,55.414,2154548.0
2022-05-10 14:30:00,61.9,62.06,61.82,61.96,2262698.0,55.414,55.5572,55.3423,55.4677,2262698.0
2022-05-10 15:00:00,61.97,62.09,61.77,61.83,2886793.0,55.4766,55.584,55.2976,55.3513,2886793.0
2022-05-10 15:30:00,61.82,61.88,61.66,61.87,2890717.0,55.3423,55.3961,55.1991,55.3871,2890717.0
2022-05-11 09:30:00,62.1,62.68,61.92,62.53,1732427.0,55.593,56.1122,55.4319,55.9779,1732427.0
2022-05-11 10:00:00,62.52,62.69,62.32,62.63,2613783.0,55.969,56.1212,55.7899,56.0675,2613783.0
2022-05-11 10:30:00,62.62,62.77,62.43,62.51,2369154.0,56.0585,56.1928,55.8884,55.96,2369154.0
2022-05-11 11:00:00,62.51,62.58,62.37,62.55,3561009.0,55.96,56.0227,55.8347,55.9958,3561009.0
2022-05-11 11:30:00,62.55,62.83,62.45,62.52,2095554.0,55.9958,56.2465,55.9063,55.969,2095554.0
2022-05-11 12:00:00,62.52,62.53,62.23,62.24,1691111.0,55.969,55.9779,55.7094,55.7183,1691111.0
2022-05-11 12:30:00,62.24,62.29,61.99,62.01,1941732.0,55.7183,55.7631,55.4945,55.5124,1941732.0
2022-05-11 13:00:00,62.01,62.04,61.85,61.87,1718892.0,55.5124,55.5393,55.3692,55.3871,1718892.0
2022-05-11 13:30:00,61.86,61.96,61.61,61.65,1800672.0,55.3781,55.4677,55.1543,55.1902,1800672.0
2022-05-11 14:00:00,61.66,62.03,61.66,61.92,2283166.0,55.1991,55.5303,55.1991,55.4319,2283166.0
2022-05-11 14:30:00,61.92,62.11,61.83,61.86,3348733.0,55.4319,55.602,55.3513,55.3781,3348733.0
2022-05-11 15:00:00,61.86,61.87,61.7,61.76,2756961.0,55.3781,55.3871,55.2349,55.2886,2756961.0
2022-05-11 15:30:00,61.77,61.81,61.43,61.5,3090525.0,55.2976,55.3334,54.9932,55.0559,3090525.0
2022-05-12 09:30:00,61.17,61.29,60.9,61.11,1425625.0,54.7604,54.8679,54.5187,54.7067,1425625.0
2022-05-12 10:00:00,61.1,61.61,60.99,61.4,1624585.0,54.6978,55.1543,54.5993,54.9663,1624585.0
2022-05-12 10:30:00,61.41,61.73,61.35,61.68,1449085.0,54.9753,55.2618,54.9216,55.217,1449085.0
2022-05-12 11:00:00,61.68,61.93,61.61,61.64,1979362.0,55.217,55.4408,55.1543,55.1812,1979362.0
2022-05-12 11:30:00,61.64,61.68,61.13,61.14,1017200.0,55.1812,55.217,54.7246,54.7336,1017200.0
2022-05-12 12:00:00,61.14,61.43,61.06,61.42,975460.0,54.7336,54.9932,54.662,54.9843,975460.0
2022-05-12 12:30:00,61.42,61.56,61.3,61.32,1304256.0,54.9843,55.1096,54.8768,54.8947,1304256.0
2022-05-12 13:00:00,61.31,61.37,61.13,61.19,1950607.0,54.8858,54.9395,54.7246,54.7784,1950607.0
2022-05-12 13:30:00,61.19,61.23,60.92,61.03,3523870.0,54.7784,54.8142,54.5366,54.6351,3523870.0
2022-05-12 14:00:00,61.03,61.15,60.95,61.06,2741222.0,54.6351,54.7425,54.5635,54.662,2741222.0
2022-05-12 14:30:00,61.06,61.09,60.84,60.87,2647527.0,54.662,54.6888,54.465,54.4919,2647527.0
2022-05-12 15:00:00,60.88,61.31,60.84,61.11,3895116.0,54.5008,54.8858,54.465,54.7067,3895116.0
2022-05-12 15:30:00,61.1,61.38,61.1,61.35,3948952.0,54.6978,54.9484,54.6978,54.9216,3948952.0
2022-05-13 09:30:00,62.29,62.54,62.25,62.46,1278548.0,55.7631,55.9869,55.7273,55.9153,1278548.0
2022-05-13 10:00:00,62.47,62.82,62.47,62.75,1709477.0,55.9242,56.2376,55.9242,56.1749,1709477.0
2022-05-13 10:30:00,62.75,62.8,62.64,62.72,673879.0,56.1749,56.2197,56.0764,56.148,673879.0
2022-05-13 11:00:00,62.71,62.95,62.69,62.94,2418891.0,56.1391,56.3539,56.1212,56.345,2418891.0
2022-05-13 11:30:00,62.95,62.98,62.84,62.96,526007.0,56.3539,56.3808,56.2555,56.3629,526007.0
2022-05-13 12:00:00,62.96,63.09,62.93,63.03,827614.0,56.3629,56.4793,56.336,56.4256,827614.0
2022-05-13 12:30:00,63.03,63.1,62.93,63.02,578994.0,56.4256,56.4882,56.336,56.4166,578994.0
2022-05-13 13:00:00,63.02,63.06,62.93,62.94,748147.0,56.4166,56.4524,56.336,56.345,748147.0
2022-05-13 13:30:00,62.94,62.98,62.75,62.77,999541.0,56.345,56.3808,56.1749,56.1928,999541.0
2022-05-13 14:00:00,62.77,62.77,62.58,62.63,1579308.0,56.1928,56.1928,56.0227,56.0675,1579308.0
2022-05-13 14:30:00,62.63,62.92,62.63,62.92,981674.0,56.0675,56.3271,56.0675,56.3271,981674.0
2022-05-13 15:00:00,62.92,63.01,62.86,63.0,745452.0,56.3271,56.4076,56.2734,56.3987,745452.0
2022-05-13 15:30:00,63.0,63.08,62.85,63.08,4767899.0,56.3987,56.4703,56.2644,56.4703,4767899.0
2022-05-16 09:30:00,62.82,62.95,62.68,62.7,1175687.0,56.2376,56.3539,56.1122,56.1301,1175687.0
2022-05-16 10:00:00,62.69,63.03,62.59,63.01,746755.0,56.1212,56.4256,56.0317,56.4076,746755.0
2022-05-16 10:30:00,63.01,63.01,62.68,62.74,843108.0,56.4076,56.4076,56.1122,56.1659,843108.0
2022-05-16 11:00:00,62.74,62.86,62.68,62.8,1139378.0,56.1659,56.2734,56.1122,56.2197,1139378.0
2022-05-16 11:30:00,62.8,63.11,62.72,63.11,1089128.0,56.2197,56.4972,56.148,56.4972,1089128.0
2022-05-16 12:00:00,63.11,63.14,62.92,62.96,1494645.0,56.4972,56.524,56.3271,56.3629,1494645.0
2022-05-16 12:30:00,62.95,63.06,62.92,62.97,398009.0,56.3539,56.4524,56.3271,56.3718,398009.0
2022-05-16 13:00:00,62.96,63.19,62.93,63.18,462922.0,56.3629,56.5688,56.336,56.5598,462922.0
2022-05-16 13:30:00,63.18,63.25,63.14,63.18,577415.0,56.5598,56.6225,56.524,56.5598,577415.0
2022-05-16 14:00:00,63.18,63.36,63.12,63.35,798195.0,56.5598,56.721,56.5061,56.712,798195.0
2022-05-16 14:30:00,63.35,63.42,63.28,63.37,652976.0,56.712,56.7747,56.6494,56.7299,652976.0
2022-05-16 15:00:00,63.37,63.42,63.17,63.21,947533.0,56.7299,56.7747,56.5509,56.5867,947533.0
2022-05-16 15:30:00,63.21,63.25,63.02,63.14,1998306.0,56.5867,56.6225,56.4166,56.524,1998306.0
2022-05-17 09:30:00,64.14,64.21,63.97,64.04,841333.0,57.4192,57.4819,57.2671,57.3297,841333.0
2022-05-17 10:00:00,64.06,64.13,63.92,63.98,794127.0,57.3476,57.4103,57.2223,57.276,794127.0
2022-05-17 10:30:00,63.98,64.04,63.82,63.95,673349.0,57.276,57.3297,57.1328,57.2492,673349.0
2022-05-17 11:00:00,63.95,64.1,63.94,64.09,935561.0,57.2492,57.3834,57.2402,57.3745,935561.0
2022-05-17 11:30:00,64.1,64.19,64.07,64.13,536339.0,57.3834,57.464,57.3566,57.4103,536339.0
2022-05-17 12:00:00,64.13,64.26,64.01,64.23,457258.0,57.4103,57.5267,57.3029,57.4998,457258.0
2022-05-17 12:30:00,64.22,64.26,64.18,64.2,436634.0,57.4909,57.5267,57.4551,57.473,436634.0
2022-05-17 13:00:00,64.2,64.31,64.12,64.22,679893.0,57.473,57.5714,57.4013,57.4909,679893.0
2022-05-17 13:30:00,64.22,64.28,64.19,64.2,682340.0,57.4909,57.5446,57.464,57.473,682340.0
2022-05-17 14:00:00,64.2,64.35,63.87,64.01,1076727.0,57.473,57.6072,57.1775,57.3029,1076727.0
2022-05-17 14:30:00,64.01,64.3,63.87,64.24,933622.0,57.3029,57.5625,57.1775,57.5088,933622.0
2022-05-17 15:00:00,64.24,64.36,64.22,64.32,1941345.0,57.5088,57.6162,57.4909,57.5804,1941345.0
2022-05-17 15:30:00,64.31,64.37,64.25,64.34,2108060.0,57.5714,57.6251,57.5177,57.5983,2108060.0
2022-05-18 09:30:00,63.77,63.87,63.62,63.63,1160119.0,57.088,57.1775,56.9537,56.9627,1160119.0
2022-05-18 10:00:00,63.64,63.79,63.61,63.61,514556.0,56.9716,57.1059,56.9448,56.9448,514556.0
2022-05-18 10:30:00,63.61,63.78,63.55,63.77,456158.0,56.9448,57.097,56.8911,57.088,456158.0
2022-05-18 11:00:00,63.77,63.77,63.37,63.42,628008.0,57.088,57.088,56.7299,56.7747,628008.0
2022-05-18 11:30:00,63.42,63.53,63.27,63.27,687943.0,56.7747,56.8732,56.6404,56.6404,687943.0
2022-05-18 12:00:00,63.27,63.29,63.15,63.2,372990.0,56.6404,56.6583,56.533,56.5777,372990.0
2022-05-18 12:30:00,63.21,63.37,63.16,63.35,302165.0,56.5867,56.7299,56.5419,56.712,302165.0
2022-05-18 13:00:00,63.36,63.36,63.05,63.13,766445.0,56.721,56.721,56.4435,56.5151,766445.0
2022-05-18 13:30:00,63.12,63.15,62.96,62.99,913055.0,56.5061,56.533,56.3629,56.3897,913055.0
2022-05-18 14:00:00,62.98,63.09,62.94,63.07,720329.0,56.3808,56.4793,56.345,56.4614,720329.0
2022-05-18 14:30:00,63.07,63.1,62.83,62.86,973697.0,56.4614,56.4882,56.2465,56.2734,973697.0
2022-05-18 15:00:00,62.85,62.95,62.75,62.76,926081.0,56.2644,56.3539,56.1749,56.1838,926081.0
2022-05-18 15:30:00,62.77,62.96,62.7,62.82,3272729.0,56.1928,56.3629,56.1301,56.2376,3272729.0
2022-05-19 09:30:00,62.75,63.1,62.75,62.94,1341470.0,56.1749,56.4882,56.1749,56.345,1341470.0
2022-05-19 10:00:00,62.93,63.33,62.92,63.15,813617.0,56.336,56.6941,56.3271,56.533,813617.0
2022-05-19 10:30:00,63.12,63.35,63.01,63.28,1260626.0,56.5061,56.712,56.4076,56.6494,1260626.0
2022-05-19 11:00:00,63.27,63.35,63.14,63.28,679788.0,56.6404,56.712,56.524,56.6494,679788.0
2022-05-19 11:30:00,63.29,63.66,63.28,63.53,1421776.0,56.6583,56.9895,56.6494,56.8732,1421776.0
2022-05-19 12:00:00,63.54,63.63,63.37,63.51,392631.0,56.8821,56.9627,56.7299,56.8553,392631.0
2022-05-19 12:30:00,63.5,63.53,63.24,63.4,1240196.0,56.8463,56.8732,56.6135,56.7568,1240196.0
2022-05-19 13:00:00,63.39,63.46,63.22,63.38,739862.0,56.7478,56.8105,56.5956,56.7389,739862.0
2022-05-19 13:30:00,63.39,63.68,63.28,63.66,899274.0,56.7478,57.0074,56.6494,56.9895,899274.0
2022-05-19 14:00:00,63.66,63.67,63.46,63.52,1021173.0,56.9895,56.9985,56.8105,56.8642,1021173.0
2022-05-19 14:30:00,63.52,63.74,63.47,63.7,905442.0,56.8642,57.0612,56.8194,57.0253,905442.0
2022-05-19 15:00:00,63.7,63.81,63.41,63.41,1050095.0,57.0253,57.1238,56.7657,56.7657,1050095.0
2022-05-19 15:30:00,63.41,63.56,63.35,63.46,2340816.0,56.7657,56.9,56.712,56.8105,2340816.0
2022-05-20 09:30:00,64.24,64.24,64.02,64.14,1219368.0,57.5088,57.5088,57.3118,57.4192,1219368.0
2022-05-20 10:00:00,64.14,64.15,63.87,64.03,607005.0,57.4192,57.4282,57.1775,57.3208,607005.0
2022-05-20 10:30:00,64.03,64.06,63.65,63.65,1029049.0,57.3208,57.3476,56.9806,56.9806,1029049.0
2022-05-20 11:00:00,63.64,63.7,63.51,63.61,804664.0,56.9716,57.0253,56.8553,56.9448,804664.0
2022-05-20 11:30:00,63.61,63.75,63.51,63.61,829517.0,56.9448,57.0701,56.8553,56.9448,829517.0
2022-05-20 12:00:00,63.61,63.62,63.35,63.49,667136.0,56.9448,56.9537,56.712,56.8374,667136.0
2022-05-20 12:30:00,63.48,63.53,63.25,63.33,581820.0,56.8284,56.8732,56.6225,56.6941,581820.0
2022-05-20 13:00:00,63.33,63.34,63.08,63.09,927271.0,56.6941,56.7031,56.4703,56.4793,927271.0
2022-05-20 13:30:00,63.09,63.42,63.07,63.35,714201.0,56.4793,56.7747,56.4614,56.712,714201.0
2022-05-20 14:00:00,63.35,63.38,63.15,63.22,586627.0,56.712,56.7389,56.533,56.5956,586627.0
2022-05-20 14:30:00,63.21,63.49,63.1,63.36,822485.0,56.5867,56.8374,56.4882,56.721,822485.0
2022-05-20 15:00:00,63.37,63.56,63.25,63.55,695794.0,56.7299,56.9,56.6225,56.8911,695794.0
2022-05-20 15:30:00,63.54,63.93,63.47,63.88,1457469.0,56.8821,57.2312,56.8194,57.1865,1457469.0
2022-05-23 09:30:00,64.56,64.82,64.46,64.64,876217.0,57.7952,58.028,57.7057,57.8669,876217.0
2022-05-23 10:00:00,64.65,64.82,64.46,64.81,4106475.0,57.8758,58.028,57.7057,58.019,4106475.0
2022-05-23 10:30:00,64.81,64.86,64.67,64.75,1243823.0,58.019,58.0638,57.8937,57.9653,1243823.0
2022-05-23 11:00:00,64.75,64.95,64.72,64.94,1533259.0,57.9653,58.1444,57.9385,58.1354,1533259.0
2022-05-23 11:30:00,64.94,65.08,64.93,65.0,704131.0,58.1354,58.2607,58.1265,58.1891,704131.0
2022-05-23 12:00:00,65.0,65.09,64.96,64.96,462140.0,58.1891,58.2697,58.1533,58.1533,462140.0
2022-05-23 12:30:00,64.97,65.01,64.84,64.9,243875.0,58.1623,58.1981,58.0459,58.0996,243875.0
2022-05-23 13:00:00,64.9,64.9,64.72,64.83,593021.0,58.0996,58.0996,57.9385,58.0369,593021.0
2022-05-23 13:30:00,64.83,64.98,64.8,64.94,434689.0,58.0369,58.1712,58.0101,58.1354,434689.0
2022-05-23 14:00:00,64.95,65.01,64.89,64.95,751288.0,58.1444,58.1981,58.0907,58.1444,751288.0
2022-05-23 14:30:00,64.95,65.06,64.91,64.93,526181.0,58.1444,58.2428,58.1086,58.1265,526181.0
2022-05-23 15:00:00,64.94,65.02,64.84,64.88,673734.0,58.1354,58.207,58.0459,58.0817,673734.0
2022-05-23 15:30:00,64.89,64.99,64.81,64.95,3349447.0,58.0907,58.1802,58.019,58.1444,3349447.0
2022-05-24 09:30:00,64.73,64.87,64.6,64.77,821615.0,57.9474,58.0728,57.831,57.9832,821615.0
2022-05-24 10:00:00,64.76,64.76,64.37,64.58,5844520.0,57.9743,57.9743,57.6251,57.8131,5844520.0
2022-05-24 10:30:00,64.58,64.59,64.35,64.45,819673.0,57.8131,57.8221,57.6072,57.6968,819673.0
2022-05-24 11:00:00,64.44,64.54,64.34,64.45,581046.0,57.6878,57.7773,57.5983,57.6968,581046.0
2022-05-24 11:30:00,64.46,64.68,64.37,64.61,689805.0,57.7057,57.9027,57.6251,57.84,689805.0
2022-05-24 12:00:00,64.6,64.84,64.55,64.64,500258.0,57.831,58.0459,57.7863,57.8669,500258.0
2022-05-24 12:30:00,64.64,64.69,64.49,64.6,897219.0,57.8669,57.9116,57.7326,57.831,897219.0
2022-05-24 13:00:00,64.6,64.61,64.45,64.58,1192390.0,57.831,57.84,57.6968,57.8131,1192390.0
2022-05-24 13:30:00,64.57,64.74,64.5,64.69,1089040.0,57.8042,57.9564,57.7415,57.9116,1089040.0
2022-05-24 14:00:00,64.69,64.85,64.6,64.69,871788.0,57.9116,58.0548,57.831,57.9116,871788.0
2022-05-24 14:30:00,64.67,64.78,64.45,64.53,1024798.0,57.8937,57.9922,57.6968,57.7684,1024798.0
2022-05-24 15:00:00,64.53,64.74,64.51,64.71,1433848.0,57.7684,57.9564,57.7505,57.9295,1433848.0
2022-05-24 15:30:00,64.72,64.98,64.7,64.77,3605543.0,57.9385,58.1712,57.9206,57.9832,3605543.0
2022-05-25 09:30:00,64.33,64.55,64.3,64.47,1171955.0,57.5893,57.7863,57.5625,57.7147,1171955.0
2022-05-25 10:00:00,64.47,64.74,64.4,64.72,1154700.0,57.7147,57.9564,57.652,57.9385,1154700.0
2022-05-25 10:30:00,64.74,64.8,64.62,64.68,508907.0,57.9564,58.0101,57.8489,57.9027,508907.0
2022-05-25 11:00:00,64.69,64.72,64.61,64.68,613968.0,57.9116,57.9385,57.84,57.9027,613968.0
2022-05-25 11:30:00,64.68,64.68,64.48,64.58,728497.0,57.9027,57.9027,57.7236,57.8131,728497.0
2022-05-25 12:00:00,64.58,64.64,64.36,64.44,394036.0,57.8131,57.8669,57.6162,57.6878,394036.0
2022-05-25 12:30:00,64.44,64.52,64.37,64.5,251655.0,57.6878,57.7594,57.6251,57.7415,251655.0
2022-05-25 13:00:00,64.5,64.55,64.37,64.53,447910.0,57.7415,57.7863,57.6251,57.7684,447910.0
2022-05-25 13:30:00,64.52,64.62,64.51,64.6,582207.0,57.7594,57.8489,57.7505,57.831,582207.0
2022-05-25 14:00:00,64.6,64.87,64.38,64.82,1950254.0,57.831,58.0728,57.6341,58.028,1950254.0
2022-05-25 14:30:00,64.83,64.95,64.77,64.91,1228666.0,58.0369,58.1444,57.9832,58.1086,1228666.0
2022-05-25 15:00:00,64.92,65.08,64.9,64.97,1042978.0,58.1175,58.2607,58.0996,58.1623,1042978.0
2022-05-25 15:30:00,64.98,65.02,64.74,64.78,949962.0,58.1712,58.207,57.9564,57.9922,949962.0
2022-05-26 09:30:00,64.92,65.3,64.89,65.26,786054.0,58.1175,58.4577,58.0907,58.4219,786054.0
2022-05-26 10:00:00,65.26,65.44,65.23,65.34,521322.0,58.4219,58.583,58.395,58.4935,521322.0
2022-05-26 10:30:00,65.35,65.39,65.26,65.35,295065.0,58.5025,58.5383,58.4219,58.5025,295065.0
2022-05-26 11:00:00,65.36,65.51,65.35,65.48,393818.0,58.5114,58.6457,58.5025,58.6188,393818.0
2022-05-26 11:30:00,65.48,65.52,65.36,65.45,584453.0,58.6188,58.6546,58.5114,58.592,584453.0
2022-05-26 12:00:00,65.45,65.53,65.43,65.53,774946.0,58.592,58.6636,58.5741,58.6636,774946.0
2022-05-26 12:30:00,65.53,65.55,65.47,65.54,442733.0,58.6636,58.6815,58.6099,58.6725,442733.0
2022-05-26 13:00:00,65.54,65.62,65.46,65.49,285033.0,58.6725,58.7442,58.6009,58.6278,285033.0
2022-05-26 13:30:00,65.49,65.56,65.48,65.54,388701.0,58.6278,58.6905,58.6188,58.6725,388701.0
2022-05-26 14:00:00,65.54,65.6,65.49,65.55,447713.0,58.6725,58.7263,58.6278,58.6815,447713.0
2022-05-26 14:30:00,65.55,65.57,65.47,65.53,408392.0,58.6815,58.6994,58.6099,58.6636,408392.0
2022-05-26 15:00:00,65.53,65.57,65.42,65.46,798630.0,58.6636,58.6994,58.5651,58.6009,798630.0
2022-05-26 15:30:00,65.46,65.67,65.46,65.53,2095004.0,58.6009,58.7889,58.6009,58.6636,2095004.0
2022-05-27 09:30:00,65.97,66.22,65.91,66.19,875469.0,59.0575,59.2813,59.0038,59.2544,875469.0
2022-05-27 10:00:00,66.2,66.23,66.13,66.14,1595507.0,59.2634,59.2902,59.2007,59.2097,1595507.0
2022-05-27 10:30:00,66.15,66.2,66.01,66.02,441894.0,59.2186,59.2634,59.0933,59.1023,441894.0
2022-05-27 11:00:00,66.03,66.14,65.95,66.14,517989.0,59.1112,59.2097,59.0396,59.2097,517989.0
2022-05-27 11:30:00,66.14,66.22,66.09,66.18,3099606.0,59.2097,59.2813,59.1649,59.2455,3099606.0
2022-05-27 12:00:00,66.18,66.21,66.1,66.13,464419.0,59.2455,59.2723,59.1739,59.2007,464419.0
2022-05-27 12:30:00,66.12,66.15,66.06,66.12,384448.0,59.1918,59.2186,59.1381,59.1918,384448.0
2022-05-27 13:00:00,66.11,66.15,66.07,66.11,439540.0,59.1828,59.2186,59.147,59.1828,439540.0
2022-05-27 13:30:00,66.11,66.13,66.06,66.1,423522.0,59.1828,59.2007,59.1381,59.1739,423522.0
2022-05-27 14:00:00,66.11,66.15,66.08,66.12,232722.0,59.1828,59.2186,59.156,59.1918,232722.0
2022-05-27 14:30:00,66.13,66.22,66.11,66.21,708221.0,59.2007,59.2813,59.1828,59.2723,708221.0
2022-05-27 15:00:00,66.21,66.3,66.19,66.27,337226.0,59.2723,59.3529,59.2544,59.3261,337226.0
2022-05-27 15:30:00,66.27,66.3,66.2,66.28,797072.0,59.3261,59.3529,59.2634,59.335,797072.0
2022-05-31 09:30:00,66.13,66.13,65.8,65.92,1607040.0,59.2007,59.2007,58.9053,59.0127,1607040.0
2022-05-31 10:00:00,65.9,65.97,65.76,65.91,489966.0,58.9948,59.0575,58.8695,59.0038,489966.0
2022-05-31 10:30:00,65.91,66.1,65.9,66.01,1145542.0,59.0038,59.1739,58.9948,59.0933,1145542.0
2022-05-31 11:00:00,66.01,66.1,65.81,65.81,630370.0,59.0933,59.1739,58.9143,58.9143,630370.0
2022-05-31 11:30:00,65.81,66.27,65.76,66.25,923009.0,58.9143,59.3261,58.8695,59.3082,923009.0
2022-05-31 12:00:00,66.25,66.35,66.07,66.14,871762.0,59.3082,59.3977,59.147,59.2097,871762.0
2022-05-31 12:30:00,66.14,66.28,66.12,66.21,742260.0,59.2097,59.335,59.1918,59.2723,742260.0
2022-05-31 13:00:00,66.21,66.24,66.06,66.09,514947.0,59.2723,59.2992,59.1381,59.1649,514947.0
2022-05-31 13:30:00,66.09,66.27,66.07,66.27,760672.0,59.1649,59.3261,59.147,59.3261,760672.0
2022-05-31 14:00:00,66.26,66.28,66.09,66.15,969271.0,59.3171,59.335,59.1649,59.2186,969271.0
2022-05-31 14:30:00,66.15,66.2,65.88,65.97,512240.0,59.2186,59.2634,58.9769,59.0575,512240.0
2022-05-31 15:00:00,65.97,66.08,65.87,66.03,1139700.0,59.0575,59.156,58.968,59.1112,1139700.0
2022-05-31 15:30:00,66.03,66.14,65.89,65.9,1746386.0,59.1112,59.2097,58.9859,58.9948,1746386.0
2022-06-01 09:30:00,66.32,66.34,66.08,66.11,581032.0,59.3708,59.3887,59.156,59.1828,581032.0
2022-06-01 10:00:00,66.1,66.12,65.47,65.5,541125.0,59.1739,59.1918,58.6099,58.6367,541125.0
2022-06-01 10:30:00,65.5,65.57,65.43,65.54,404884.0,58.6367,58.6994,58.5741,58.6725,404884.0
2022-06-01 11:00:00,65.53,65.54,65.19,65.22,585385.0,58.6636,58.6725,58.3592,58.3861,585385.0
2022-06-01 11:30:00,65.22,65.28,65.01,65.1,1513783.0,58.3861,58.4398,58.1981,58.2787,1513783.0
2022-06-01 12:00:00,65.1,65.24,65.03,65.15,293163.0,58.2787,58.404,58.216,58.3234,293163.0
2022-06-01 12:30:00,65.14,65.24,65.05,65.16,497653.0,58.3145,58.404,58.2339,58.3324,497653.0
2022-06-01 13:00:00,65.17,65.35,65.14,65.31,473989.0,58.3413,58.5025,58.3145,58.4666,473989.0
2022-06-01 13:30:00,65.31,65.43,65.26,65.38,539588.0,58.4666,58.5741,58.4219,58.5293,539588.0
2022-06-01 14:00:00,65.38,65.6,65.36,65.56,1523510.0,58.5293,58.7263,58.5114,58.6905,1523510.0
2022-06-01 14:30:00,65.57,65.65,65.49,65.53,1014548.0,58.6994,58.771,58.6278,58.6636,1014548.0
2022-06-01 15:00:00,65.53,65.63,65.44,65.56,670273.0,58.6636,58.7531,58.583,58.6905,670273.0
2022-06-01 15:30:00,65.55,65.58,65.21,65.22,1739471.0,58.6815,58.7084,58.3771,58.3861,1739471.0
2022-06-02 09:30:00,65.77,65.83,65.49,65.59,806587.0,58.8784,58.9322,58.6278,58.7173,806587.0
2022-06-02 10:00:00,65.58,65.84,65.5,65.54,941091.0,58.7084,58.9411,58.6367,58.6725,941091.0
2022-06-02 10:30:00,65.56,65.79,65.55,65.77,521117.0,58.6905,58.8964,58.6815,58.8784,521117.0
2022-06-02 11:00:00,65.77,66.03,65.74,65.99,716623.0,58.8784,59.1112,58.8516,59.0754,716623.0
2022-06-02 11:30:00,66.0,66.24,65.92,66.13,893546.0,59.0843,59.2992,59.0127,59.2007,893546.0
2022-06-02 12:00:00,66.14,66.33,66.1,66.32,463721.0,59.2097,59.3798,59.1739,59.3708,463721.0
2022-06-02 12:30:00,66.33,66.39,66.28,66.36,449959.0,59.3798,59.4335,59.335,59.4066,449959.0
2022-06-02 13:00:00,66.36,66.4,66.25,66.33,528386.0,59.4066,59.4424,59.3082,59.3798,528386.0
2022-06-02 13:30:00,66.32,66.4,66.31,66.37,462491.0,59.3708,59.4424,59.3619,59.4156,462491.0
2022-06-02 14:00:00,66.37,66.44,66.34,66.37,718818.0,59.4156,59.4782,59.3887,59.4156,718818.0
2022-06-02 14:30:00,66.37,66.44,66.3,66.3,560896.0,59.4156,59.4782,59.3529,59.3529,560896.0
2022-06-02 15:00:00,66.3,66.42,66.28,66.33,495944.0,59.3529,59.4603,59.335,59.3798,495944.0
2022-06-02 15:30:00,66.32,66.59,66.32,66.59,1428317.0,59.3708,59.6125,59.3708,59.6125,1428317.0
2022-06-03 09:30:00,65.77,65.87,65.6,65.82,514104.0,58.8784,58.968,58.7263,58.9232,514104.0
2022-06-03 10:00:00,65.82,65.9,65.66,65.7,949318.0,58.9232,58.9948,58.78,58.8158,949318.0
2022-06-03 10:30:00,65.69,65.74,65.56,65.62,385770.0,58.8068,58.8516,58.6905,58.7442,385770.0
2022-06-03 11:00:00,65.63,65.63,65.45,65.49,559157.0,58.7531,58.7531,58.592,58.6278,559157.0
2022-06-03 11:30:00,65.48,65.61,65.42,65.5,358442.0,58.6188,58.7352,58.5651,58.6367,358442.0
2022-06-03 12:00:00,65.5,65.65,65.47,65.65,298656.0,58.6367,58.771,58.6099,58.771,298656.0
2022-06-03 12:30:00,65.65,65.74,65.61,65.74,300884.0,58.771,58.8516,58.7352,58.8516,300884.0
2022-06-03 13:00:00,65.73,65.82,65.57,65.64,353750.0,58.8426,58.9232,58.6994,58.7621,353750.0
2022-06-03 13:30:00,65.61,65.66,65.53,65.56,348884.0,58.7352,58.78,58.6636,58.6905,348884.0
2022-06-03 14:00:00,65.56,65.69,65.52,65.69,259592.0,58.6905,58.8068,58.6546,58.8068,259592.0
2022-06-03 14:30:00,65.7,65.7,65.57,65.66,321073.0,58.8158,58.8158,58.6994,58.78,321073.0
2022-06-03 15:00:00,65.66,65.68,65.51,65.62,470774.0,58.78,58.7979,58.6457,58.7442,470774.0
2022-06-03 15:30:00,65.61,65.67,65.52,65.59,690700.0,58.7352,58.7889,58.6546,58.7173,690700.0
2022-06-06 09:30:00,66.31,66.42,66.24,66.36,636223.0,59.3619,59.4603,59.2992,59.4066,636223.0
2022-06-06 10:00:00,66.37,66.47,66.28,66.37,402299.0,59.4156,59.5051,59.335,59.4156,402299.0
2022-06-06 10:30:00,66.36,66.42,66.22,66.38,873491.0,59.4066,59.4603,59.2813,59.4245,873491.0
2022-06-06 11:00:00,66.38,66.41,65.96,65.97,605150.0,59.4245,59.4514,59.0485,59.0575,605150.0
2022-06-06 11:30:00,65.97,66.09,65.93,66.04,212764.0,59.0575,59.1649,59.0217,59.1202,212764.0
2022-06-06 12:00:00,66.03,66.04,65.78,65.78,256339.0,59.1112,59.1202,58.8874,58.8874,256339.0
2022-06-06 12:30:00,65.78,65.98,65.75,65.96,344939.0,58.8874,59.0664,58.8605,59.0485,344939.0
2022-06-06 13:00:00,65.95,65.96,65.86,65.92,509049.0,59.0396,59.0485,58.959,59.0127,509049.0
2022-06-06 13:30:00,65.91,66.04,65.89,66.03,664376.0,59.0038,59.1202,58.9859,59.1112,664376.0
2022-06-06 14:00:00,66.04,66.04,65.8,65.83,480603.0,59.1202,59.1202,58.9053,58.9322,480603.0
2022-06-06 14:30:00,65.82,65.88,65.72,65.81,372775.0,58.9232,58.9769,58.8337,58.9143,372775.0
2022-06-06 15:00:00,65.8,65.84,65.72,65.81,453772.0,58.9053,58.9411,58.8337,58.9143,453772.0
2022-06-06 15:30:00,65.81,65.95,65.75,65.87,1139189.0,58.9143,59.0396,58.8605,58.968,1139189.0
2022-06-07 09:30:00,65.21,65.53,65.11,65.35,1035723.0,58.3771,58.6636,58.2876,58.5025,1035723.0
2022-06-07 10:00:00,65.36,65.58,65.32,65.56,505966.0,58.5114,58.7084,58.4756,58.6905,505966.0
2022-06-07 10:30:00,65.57,65.86,65.55,65.8,828520.0,58.6994,58.959,58.6815,58.9053,828520.0
2022-06-07 11:00:00,65.8,65.85,65.7,65.73,526715.0,58.9053,58.9501,58.8158,58.8426,526715.0
2022-06-07 11:30:00,65.73,65.77,65.66,65.76,543137.0,58.8426,58.8784,58.78,58.8695,543137.0
2022-06-07 12:00:00,65.77,65.8,65.66,65.72,749289.0,58.8784,58.9053,58.78,58.8337,749289.0
2022-06-07 12:30:00,65.73,65.84,65.7,65.83,189740.0,58.8426,58.9411,58.8158,58.9322,189740.0
2022-06-07 13:00:00,65.83,65.87,65.78,65.84,446840.0,58.9322,58.968,58.8874,58.9411,446840.0
2022-06-07 13:30:00,65.85,65.88,65.82,65.83,450855.0,58.9501,58.9769,58.9232,58.9322,450855.0
2022-06-07 14:00:00,65.82,65.99,65.8,65.98,375819.0,58.9232,59.0754,58.9053,59.0664,375819.0
2022-06-07 14:30:00,65.97,66.05,65.89,65.94,620061.0,59.0575,59.1291,58.9859,59.0306,620061.0
2022-06-07 15:00:00,65.94,66.02,65.93,66.0,322645.0,59.0306,59.1023,59.0217,59.0843,322645.0
2022-06-07 15:30:00,65.99,66.08,65.97,66.05,1583048.0,59.0754,59.156,59.0575,59.1291,1583048.0
2022-06-08 09:30:00,65.34,65.61,65.29,65.57,645707.0,58.4935,58.7352,58.4487,58.6994,645707.0
2022-06-08 10:00:00,65.56,65.56,65.34,65.46,278181.0,58.6905,58.6905,58.4935,58.6009,278181.0
2022-06-08 10:30:00,65.44,65.53,65.41,65.47,437475.0,58.583,58.6636,58.5562,58.6099,437475.0
2022-06-08 11:00:00,65.47,65.58,65.42,65.53,338177.0,58.6099,58.7084,58.5651,58.6636,338177.0
2022-06-08 11:30:00,65.54,65.63,65.52,65.57,277823.0,58.6725,58.7531,58.6546,58.6994,277823.0
2022-06-08 12:00:00,65.56,65.62,65.44,65.5,495543.0,58.6905,58.7442,58.583,58.6367,495543.0
2022-06-08 12:30:00,65.5,65.51,65.23,65.37,748018.0,58.6367,58.6457,58.395,58.5204,748018.0
2022-06-08 13:00:00,65.36,65.37,65.26,65.28,483690.0,58.5114,58.5204,58.4219,58.4398,483690.0
2022-06-08 13:30:00,65.27,65.28,65.12,65.2,259541.0,58.4308,58.4398,58.2966,58.3682,259541.0
2022-06-08 14:00:00,65.2,65.25,65.09,65.14,329262.0,58.3682,58.4129,58.2697,58.3145,329262.0
2022-06-08 14:30:00,65.14,65.21,65.09,65.17,439379.0,58.3145,58.3771,58.2697,58.3413,439379.0
2022-06-08 15:00:00,65.17,65.27,65.1,65.25,483775.0,58.3413,58.4308,58.2787,58.4129,483775.0
2022-06-08 15:30:00,65.25,65.28,65.1,65.14,1045643.0,58.4129,58.4398,58.2787,58.3145,1045643.0
2022-06-09 09:30:00,63.52,63.62,63.34,63.59,627083.0,58.0766,58.1681,57.912,58.1406,627083.0
2022-06-09 10:00:00,63.6,63.61,63.24,63.45,436751.0,58.1498,58.1589,57.8206,58.0126,436751.0
2022-06-09 10:30:00,63.46,63.48,63.14,63.25,727461.0,58.0218,58.04,57.7292,57.8298,727461.0
2022-06-09 11:00:00,63.24,63.27,63.09,63.15,638239.0,57.8206,57.848,57.6835,57.7383,638239.0
2022-06-09 11:30:00,63.15,63.37,63.1,63.23,673724.0,57.7383,57.9395,57.6926,57.8115,673724.0
2022-06-09 12:00:00,63.23,63.25,63.07,63.16,471102.0,57.8115,57.8298,57.6652,57.7475,471102.0
2022-06-09 12:30:00,63.16,63.25,63.12,63.22,312190.0,57.7475,57.8298,57.7109,57.8023,312190.0
2022-06-09 13:00:00,63.23,63.26,63.06,63.08,802112.0,57.8115,57.8389,57.656,57.6743,802112.0
2022-06-09 13:30:00,63.08,63.14,63.0,63.14,332391.0,57.6743,57.7292,57.6012,57.7292,332391.0
2022-06-09 14:00:00,63.13,63.14,63.0,63.03,793458.0,57.72,57.7292,57.6012,57.6286,793458.0
2022-06-09 14:30:00,63.02,63.02,62.86,62.86,571086.0,57.6195,57.6195,57.4732,57.4732,571086.0
2022-06-09 15:00:00,62.86,62.87,62.66,62.66,842787.0,57.4732,57.4823,57.2903,57.2903,842787.0
2022-06-09 15:30:00,62.66,62.68,62.45,62.45,1433730.0,57.2903,57.3086,57.0983,57.0983,1433730.0
2022-06-10 09:30:00,61.3,61.4,61.12,61.18,1350653.0,56.0469,56.1383,55.8823,55.9371,1350653.0
2022-06-10 10:00:00,61.18,61.18,60.82,60.82,416288.0,55.9371,55.9371,55.608,55.608,416288.0
2022-06-10 10:30:00,60.8,61.17,60.8,60.99,907272.0,55.5897,55.928,55.5897,55.7634,907272.0
2022-06-10 11:00:00,60.99,61.04,60.86,60.86,962800.0,55.7634,55.8091,55.6446,55.6446,962800.0
2022-06-10 11:30:00,60.87,60.94,60.78,60.92,784032.0,55.6537,55.7177,55.5714,55.6994,784032.0
2022-06-10 12:00:00,60.91,61.03,60.82,60.89,1059536.0,55.6903,55.8,55.608,55.672,1059536.0
2022-06-10 12:30:00,60.89,60.98,60.82,60.89,668713.0,55.672,55.7543,55.608,55.672,668713.0
2022-06-10 13:00:00,60.89,61.02,60.82,61.02,1137461.0,55.672,55.7909,55.608,55.7909,1137461.0
2022-06-10 13:30:00,61.02,61.14,60.93,60.98,716296.0,55.7909,55.9006,55.7086,55.7543,716296.0
2022-06-10 14:00:00,60.98,61.1,60.92,61.03,910982.0,55.7543,55.864,55.6994,55.8,910982.0
2022-06-10 14:30:00,61.03,61.19,60.98,61.16,814600.0,55.8,55.9463,55.7543,55.9189,814600.0
2022-06-10 15:00:00,61.16,61.26,61.02,61.17,630677.0,55.9189,56.0103,55.7909,55.928,630677.0
2022-06-10 15:30:00,61.17,61.18,60.94,60.94,1121424.0,55.928,55.9371,55.7177,55.7177,1121424.0
2022-06-13 09:30:00,59.43,59.67,59.32,59.36,1430966.0,54.3371,54.5565,54.2365,54.2731,1430966.0
2022-06-13 10:00:00,59.35,59.41,58.97,59.0,1129566.0,54.264,54.3188,53.9165,53.944,1129566.0
2022-06-13 10:30:00,59.01,59.14,58.89,58.92,1900868.0,53.9531,54.072,53.8434,53.8708,1900868.0
2022-06-13 11:00:00,58.92,59.19,58.87,59.04,1502817.0,53.8708,54.1177,53.8251,53.9805,1502817.0
2022-06-13 11:30:00,59.05,59.28,58.93,59.19,1240402.0,53.9897,54.2,53.88,54.1177,1240402.0
2022-06-13 12:00:00,59.19,59.42,59.15,59.35,1436493.0,54.1177,54.328,54.0811,54.264,1436493.0
2022-06-13 12:30:00,59.34,59.58,59.19,59.21,789352.0,54.2548,54.4743,54.1177,54.136,789352.0
2022-06-13 13:00:00,59.21,59.25,59.15,59.2,1223063.0,54.136,54.1725,54.0811,54.1268,1223063.0
2022-06-13 13:30:00,59.2,59.5,59.14,59.43,873685.0,54.1268,54.4011,54.072,54.3371,873685.0
2022-06-13 14:00:00,59.43,59.43,59.19,59.22,1265252.0,54.3371,54.3371,54.1177,54.1451,1265252.0
2022-06-13 14:30:00,59.21,59.37,59.11,59.13,2163607.0,54.136,54.2823,54.0445,54.0628,2163607.0
2022-06-13 15:00:00,59.12,59.4,58.92,58.92,2034101.0,54.0537,54.3097,53.8708,53.8708,2034101.0
2022-06-13 15:30:00,58.92,59.01,58.78,58.93,2561154.0,53.8708,53.9531,53.7428,53.88,2561154.0
2022-06-14 09:30:00,58.9,59.01,58.65,59.0,1636486.0,53.8525,53.9531,53.624,53.944,1636486.0
2022-06-14 10:00:00,58.99,59.05,58.53,58.53,1349813.0,53.9348,53.9897,53.5142,53.5142,1349813.0
2022-06-14 10:30:00,58.54,58.68,58.41,58.54,1791666.0,53.5234,53.6514,53.4045,53.5234,1791666.0
2022-06-14 11:00:00,58.53,58.64,58.35,58.41,1054854.0,53.5142,53.6148,53.3497,53.4045,1054854.0
2022-06-14 11:30:00,58.42,58.43,58.2,58.32,890710.0,53.4137,53.4228,53.2125,53.3222,890710.0
2022-06-14 12:00:00,58.31,58.31,58.1,58.19,1123642.0,53.3131,53.3131,53.1211,53.2034,1123642.0
2022-06-14 12:30:00,58.19,58.25,58.1,58.24,827392.0,53.2034,53.2582,53.1211,53.2491,827392.0
2022-06-14 13:00:00,58.24,58.57,58.21,58.33,1892646.0,53.2491,53.5508,53.2217,53.3314,1892646.0
2022-06-14 13:30:00,58.33,58.34,58.04,58.13,1016166.0,53.3314,53.3405,53.0662,53.1485,1016166.0
2022-06-14 14:00:00,58.13,58.3,58.1,58.16,1613232.0,53.1485,53.304,53.1211,53.1759,1613232.0
2022-06-14 14:30:00,58.15,58.22,58.01,58.02,1148853.0,53.1668,53.2308,53.0388,53.0479,1148853.0
2022-06-14 15:00:00,58.02,58.07,57.83,58.04,2128808.0,53.0479,53.0937,52.8742,53.0662,2128808.0
2022-06-14 15:30:00,58.04,58.34,58.04,58.34,2991803.0,53.0662,53.3405,53.0662,53.3405,2991803.0
2022-06-15 09:30:00,58.97,59.14,58.84,59.08,1728761.0,53.9165,54.072,53.7977,54.0171,1728761.0
2022-06-15 10:00:00,59.09,59.24,59.08,59.16,961734.0,54.0263,54.1634,54.0171,54.0903,961734.0
2022-06-15 10:30:00,59.17,59.18,58.94,59.03,854445.0,54.0994,54.1085,53.8891,53.9714,854445.0
2022-06-15 11:00:00,59.02,59.05,58.81,58.9,795735.0,53.9623,53.9897,53.7702,53.8525,795735.0
2022-06-15 11:30:00,58.9,58.92,58.78,58.83,1065011.0,53.8525,53.8708,53.7428,53.7885,1065011.0
2022-06-15 12:00:00,58.83,58.91,58.78,58.89,667870.0,53.7885,53.8617,53.7428,53.8434,667870.0
2022-06-15 12:30:00,58.89,58.94,58.66,58.68,920886.0,53.8434,53.8891,53.6331,53.6514,920886.0
2022-06-15 13:00:00,58.67,58.87,58.66,58.86,592746.0,53.6422,53.8251,53.6331,53.816,592746.0
2022-06-15 13:30:00,58.85,59.05,58.72,58.97,1114428.0,53.8068,53.9897,53.688,53.9165,1114428.0
2022-06-15 14:00:00,58.97,59.2,58.35,58.56,1896763.0,53.9165,54.1268,53.3497,53.5417,1896763.0
2022-06-15 14:30:00,58.54,59.5,58.23,59.03,2108645.0,53.5234,54.4011,53.24,53.9714,2108645.0
2022-06-15 15:00:00,59.03,59.7,59.0,59.69,1961046.0,53.9714,54.584,53.944,54.5748,1961046.0
2022-06-15 15:30:00,59.68,59.76,59.31,59.44,2281863.0,54.5657,54.6388,54.2274,54.3463,2281863.0
2022-06-16 09:30:00,58.01,58.16,57.85,57.88,1138777.0,53.0388,53.1759,52.8925,52.9199,1138777.0
2022-06-16 10:00:00,57.88,58.05,57.74,58.02,1718792.0,52.9199,53.0754,52.7919,53.0479,1718792.0
2022-06-16 10:30:00,58.03,58.07,57.78,57.91,888183.0,53.0571,53.0937,52.8285,52.9474,888183.0
2022-06-16 11:00:00,57.91,58.29,57.89,58.21,910744.0,52.9474,53.2948,52.9291,53.2217,910744.0
2022-06-16 11:30:00,58.21,58.23,57.98,58.23,1239703.0,53.2217,53.24,53.0114,53.24,1239703.0
2022-06-16 12:00:00,58.23,58.28,58.02,58.27,967212.0,53.24,53.2857,53.0479,53.2765,967212.0
2022-06-16 12:30:00,58.27,58.48,58.16,58.37,1089247.0,53.2765,53.4685,53.1759,53.368,1089247.0
2022-06-16 13:00:00,58.37,58.53,58.31,58.48,1487115.0,53.368,53.5142,53.3131,53.4685,1487115.0
2022-06-16 13:30:00,58.48,58.54,58.28,58.3,1079610.0,53.4685,53.5234,53.2857,53.304,1079610.0
2022-06-16 14:00:00,58.29,58.32,58.15,58.16,1728591.0,53.2948,53.3222,53.1668,53.1759,1728591.0
2022-06-16 14:30:00,58.15,58.25,58.03,58.11,1105612.0,53.1668,53.2582,53.0571,53.1302,1105612.0
2022-06-16 15:00:00,58.1,58.34,58.09,58.3,1492955.0,53.1211,53.3405,53.1119,53.304,1492955.0
2022-06-16 15:30:00,58.3,58.33,58.06,58.15,2837765.0,53.304,53.3314,53.0845,53.1668,2837765.0
2022-06-17 09:30:00,58.16,58.41,58.08,58.32,1020043.0,53.1759,53.4045,53.1028,53.3222,1020043.0
2022-06-17 10:00:00,58.33,58.33,57.78,57.86,689913.0,53.3314,53.3314,52.8285,52.9017,689913.0
2022-06-17 10:30:00,57.87,57.88,57.62,57.7,1394507.0,52.9108,52.9199,52.6822,52.7554,1394507.0
2022-06-17 11:00:00,57.69,57.97,57.6,57.83,943847.0,52.7462,53.0022,52.6639,52.8742,943847.0
2022-06-17 11:30:00,57.84,58.01,57.62,57.69,1178400.0,52.8834,53.0388,52.6822,52.7462,1178400.0
2022-06-17 12:00:00,57.68,57.85,57.61,57.81,844058.0,52.7371,52.8925,52.6731,52.8559,844058.0
2022-06-17 12:30:00,57.82,57.92,57.73,57.87,2941745.0,52.8651,52.9565,52.7828,52.9108,2941745.0
2022-06-17 13:00:00,57.87,58.2,57.84,58.06,923499.0,52.9108,53.2125,52.8834,53.0845,923499.0
2022-06-17 13:30:00,58.07,58.17,57.99,58.07,1105000.0,53.0937,53.1851,53.0205,53.0937,1105000.0
2022-06-17 14:00:00,58.07,58.24,58.06,58.13,755877.0,53.0937,53.2491,53.0845,53.1485,755877.0
2022-06-17 14:30:00,58.14,58.26,58.02,58.06,925495.0,53.1577,53.2674,53.0479,53.0845,925495.0
2022-06-17 15:00:00,58.06,58.14,57.87,58.09,1161305.0,53.0845,53.1577,52.9108,53.1119,1161305.0
2022-06-17 15:30:00,58.1,58.11,57.85,57.93,1957973.0,53.1211,53.1302,52.8925,52.9657,1957973.0
2022-06-21 09:30:00,58.94,59.08,58.87,59.07,1371865.0,53.8891,54.0171,53.8251,54.008,1371865.0
2022-06-21 10:00:00,59.06,59.07,58.92,58.96,842344.0,53.9988,54.008,53.8708,53.9074,842344.0
2022-06-21 10:30:00,58.98,59.13,58.95,59.08,508350.0,53.9257,54.0628,53.8983,54.0171,508350.0
2022-06-21 11:00:00,59.09,59.1,58.95,59.01,1359664.0,54.0263,54.0354,53.8983,53.9531,1359664.0
2022-06-21 11:30:00,59.01,59.06,58.82,58.83,598706.0,53.9531,53.9988,53.7794,53.7885,598706.0
2022-06-21 12:00:00,58.83,58.87,58.8,58.85,673420.0,53.7885,53.8251,53.7611,53.8068,673420.0
2022-06-21 12:30:00,58.86,58.94,58.83,58.93,345948.0,53.816,53.8891,53.7885,53.88,345948.0
2022-06-21 13:00:00,58.93,58.97,58.85,58.87,431184.0,53.88,53.9165,53.8068,53.8251,431184.0
2022-06-21 13:30:00,58.87,58.91,58.79,58.81,999698.0,53.8251,53.8617,53.752,53.7702,999698.0
2022-06-21 14:00:00,58.8,58.85,58.77,58.83,613465.0,53.7611,53.8068,53.7337,53.7885,613465.0
2022-06-21 14:30:00,58.83,58.89,58.74,58.89,841261.0,53.7885,53.8434,53.7062,53.8434,841261.0
2022-06-21 15:00:00,58.89,58.96,58.87,58.93,1539481.0,53.8434,53.9074,53.8251,53.88,1539481.0
2022-06-21 15:30:00,58.93,58.94,58.78,58.78,3885447.0,53.88,53.8891,53.7428,53.7428,3885447.0
2022-06-22 09:30:00,58.14,58.5,58.04,58.39,1273991.0,53.1577,53.4868,53.0662,53.3862,1273991.0
2022-06-22 10:00:00,58.39,58.78,58.27,58.73,1062002.0,53.3862,53.7428,53.2765,53.6971,1062002.0
2022-06-22 10:30:00,58.73,58.93,58.7,58.88,905852.0,53.6971,53.88,53.6697,53.8342,905852.0
2022-06-22 11:00:00,58.87,58.88,58.68,58.77,1309881.0,53.8251,53.8342,53.6514,53.7337,1309881.0
2022-06-22 11:30:00,58.77,58.83,58.42,58.43,1040897.0,53.7337,53.7885,53.4137,53.4228,1040897.0
2022-06-22 12:00:00,58.43,58.58,58.38,58.54,623202.0,53.4228,53.56,53.3771,53.5234,623202.0
2022-06-22 12:30:00,58.54,58.59,58.5,58.58,507685.0,53.5234,53.5691,53.4868,53.56,507685.0
2022-06-22 13:00:00,58.59,58.72,58.48,58.7,734005.0,53.5691,53.688,53.4685,53.6697,734005.0
2022-06-22 13:30:00,58.7,58.75,58.61,58.72,615288.0,53.6697,53.7154,53.5874,53.688,615288.0
2022-06-22 14:00:00,58.72,58.85,58.7,58.71,1007175.0,53.688,53.8068,53.6697,53.6788,1007175.0
2022-06-22 14:30:00,58.71,58.73,58.61,58.66,1523733.0,53.6788,53.6971,53.5874,53.6331,1523733.0
2022-06-22 15:00:00,58.67,58.72,58.55,58.58,1316236.0,53.6422,53.688,53.5325,53.56,1316236.0
2022-06-22 15:30:00,58.58,58.61,58.4,58.41,2318228.0,53.56,53.5874,53.3954,53.4045,2318228.0
2022-06-23 09:30:00,58.3,58.35,58.09,58.35,1154806.0,53.304,53.3497,53.1119,53.3497,1154806.0
2022-06-23 10:00:00,58.34,58.4,58.05,58.12,974127.0,53.3405,53.3954,53.0754,53.1394,974127.0
2022-06-23 10:30:00,58.14,58.37,58.06,58.35,806469.0,53.1577,53.368,53.0845,53.3497,806469.0
2022-06-23 11:00:00,58.33,58.39,58.16,58.18,829395.0,53.3314,53.3862,53.1759,53.1942,829395.0
2022-06-23 11:30:00,58.19,58.22,57.98,57.99,681112.0,53.2034,53.2308,53.0114,53.0205,681112.0
2022-06-23 12:00:00,58.0,58.0,57.82,57.92,716602.0,53.0297,53.0297,52.8651,52.9565,716602.0
2022-06-23 12:30:00,57.91,57.95,57.74,57.8,846037.0,52.9474,52.9839,52.7919,52.8468,846037.0
2022-06-23 13:00:00,57.8,57.9,57.72,57.84,629870.0,52.8468,52.9382,52.7737,52.8834,629870.0
2022-06-23 13:30:00,57.85,57.91,57.76,57.87,463992.0,52.8925,52.9474,52.8102,52.9108,463992.0
2022-06-23 14:00:00,57.87,57.93,57.83,57.93,797246.0,52.9108,52.9657,52.8742,52.9657,797246.0
2022-06-23 14:30:00,57.93,58.05,57.92,58.03,748031.0,52.9657,53.0754,52.9565,53.0571,748031.0
2022-06-23 15:00:00,58.03,58.18,57.99,58.16,1434306.0,53.0571,53.1942,53.0205,53.1759,1434306.0
2022-06-23 15:30:00,58.15,58.35,58.15,58.34,1451823.0,53.1668,53.3497,53.1668,53.3405,1451823.0
2022-06-24 09:30:00,59.11,59.34,59.06,59.25,1094134.0,54.0445,54.2548,53.9988,54.1725,1094134.0
2022-06-24 10:00:00,59.25,59.77,59.24,59.73,1193042.0,54.1725,54.648,54.1634,54.6114,1193042.0
2022-06-24 10:30:00,59.74,59.75,59.53,59.57,667162.0,54.6206,54.6297,54.4285,54.4651,667162.0
2022-06-24 11:00:00,59.57,59.72,59.55,59.68,656097.0,54.4651,54.6023,54.4468,54.5657,656097.0
2022-06-24 11:30:00,59.68,59.72,59.59,59.62,920340.0,54.5657,54.6023,54.4834,54.5108,920340.0
2022-06-24 12:00:00,59.63,59.7,59.62,59.65,1260490.0,54.52,54.584,54.5108,54.5383,1260490.0
2022-06-24 12:30:00,59.65,59.71,59.61,59.71,454362.0,54.5383,54.5931,54.5017,54.5931,454362.0
2022-06-24 13:00:00,59.7,59.74,59.66,59.68,619408.0,54.584,54.6206,54.5474,54.5657,619408.0
2022-06-24 13:30:00,59.67,59.7,59.62,59.65,727323.0,54.5565,54.584,54.5108,54.5383,727323.0
2022-06-24 14:00:00,59.66,59.74,59.65,59.73,568375.0,54.5474,54.6206,54.5383,54.6114,568375.0
2022-06-24 14:30:00,59.73,59.78,59.72,59.78,693514.0,54.6114,54.6571,54.6023,54.6571,693514.0
2022-06-24 15:00:00,59.77,59.82,59.72,59.82,1070430.0,54.648,54.6937,54.6023,54.6937,1070430.0
2022-06-24 15:30:00,59.81,60.07,59.76,60.06,2395003.0,54.6846,54.9223,54.6388,54.9131,2395003.0
2022-06-27 09:30:00,59.97,59.99,59.73,59.8,1076753.0,54.8308,54.8491,54.6114,54.6754,1076753.0
2022-06-27 10:00:00,59.81,59.97,59.74,59.78,641139.0,54.6846,54.8308,54.6206,54.6571,641139.0
2022-06-27 10:30:00,59.78,60.12,59.77,60.1,1432279.0,54.6571,54.968,54.648,54.9497,1432279.0
2022-06-27 11:00:00,60.1,60.21,60.0,60.18,520103.0,54.9497,55.0503,54.8583,55.0228,520103.0
2022-06-27 11:30:00,60.19,60.19,60.02,60.09,768005.0,55.032,55.032,54.8766,54.9406,768005.0
2022-06-27 12:00:00,60.08,60.11,59.91,59.92,419025.0,54.9314,54.9588,54.776,54.7851,419025.0
2022-06-27 12:30:00,59.91,60.02,59.86,60.01,274325.0,54.776,54.8766,54.7303,54.8674,274325.0
2022-06-27 13:00:00,60.01,60.02,59.83,59.91,699900.0,54.8674,54.8766,54.7028,54.776,699900.0
2022-06-27 13:30:00,59.91,59.92,59.78,59.86,664751.0,54.776,54.7851,54.6571,54.7303,664751.0
2022-06-27 14:00:00,59.86,59.9,59.81,59.86,1041597.0,54.7303,54.7668,54.6846,54.7303,1041597.0
2022-06-27 14:30:00,59.85,59.89,59.81,59.83,655967.0,54.7211,54.7577,54.6846,54.7028,655967.0
2022-06-27 15:00:00,59.82,59.92,59.72,59.87,836274.0,54.6937,54.7851,54.6023,54.7394,836274.0
2022-06-27 15:30:00,59.86,59.91,59.74,59.8,1501082.0,54.7303,54.776,54.6206,54.6754,1501082.0
2022-06-28 09:30:00,60.26,60.47,60.23,60.4,1129610.0,55.096,55.288,55.0686,55.224,1129610.0
2022-06-28 10:00:00,60.39,60.44,60.17,60.18,777273.0,55.2148,55.2606,55.0137,55.0228,777273.0
2022-06-28 10:30:00,60.17,60.17,60.0,60.12,742406.0,55.0137,55.0137,54.8583,54.968,742406.0
2022-06-28 11:00:00,60.11,60.17,59.91,59.94,805470.0,54.9588,55.0137,54.776,54.8034,805470.0
2022-06-28 11:30:00,59.93,59.98,59.77,59.79,721479.0,54.7943,54.84,54.648,54.6663,721479.0
2022-06-28 12:00:00,59.78,59.87,59.69,59.87,789660.0,54.6571,54.7394,54.5748,54.7394,789660.0
2022-06-28 12:30:00,59.87,59.89,59.75,59.79,892845.0,54.7394,54.7577,54.6297,54.6663,892845.0
2022-06-28 13:00:00,59.79,59.8,59.57,59.69,596578.0,54.6663,54.6754,54.4651,54.5748,596578.0
2022-06-28 13:30:00,59.68,59.72,59.57,59.68,679990.0,54.5657,54.6023,54.4651,54.5657,679990.0
2022-06-28 14:00:00,59.68,59.75,59.54,59.61,670562.0,54.5657,54.6297,54.4377,54.5017,670562.0
2022-06-28 14:30:00,59.6,59.61,59.45,59.5,637419.0,54.4925,54.5017,54.3554,54.4011,637419.0
2022-06-28 15:00:00,59.49,59.58,59.44,59.53,1581587.0,54.392,54.4743,54.3463,54.4285,1581587.0
2022-06-28 15:30:00,59.53,59.55,59.34,59.36,6821642.0,54.4285,54.4468,54.2548,54.2731,6821642.0
2022-06-29 09:30:00,59.42,59.43,59.04,59.3,943184.0,54.328,54.3371,53.9805,54.2183,943184.0
2022-06-29 10:00:00,59.31,59.51,59.18,59.28,453415.0,54.2274,54.4103,54.1085,54.2,453415.0
2022-06-29 10:30:00,59.28,59.37,59.15,59.27,735063.0,54.2,54.2823,54.0811,54.1908,735063.0
2022-06-29 11:00:00,59.26,59.32,59.16,59.23,778603.0,54.1817,54.2365,54.0903,54.1543,778603.0
2022-06-29 11:30:00,59.24,59.35,59.16,59.34,759168.0,54.1634,54.264,54.0903,54.2548,759168.0
2022-06-29 12:00:00,59.34,59.35,59.11,59.12,969265.0,54.2548,54.264,54.0445,54.0537,969265.0
2022-06-29 12:30:00,59.12,59.21,59.09,59.15,711901.0,54.0537,54.136,54.0263,54.0811,711901.0
2022-06-29 13:00:00,59.14,59.26,59.09,59.17,619831.0,54.072,54.1817,54.0263,54.0994,619831.0
2022-06-29 13:30:00,59.17,59.29,59.12,59.29,905930.0,54.0994,54.2091,54.0537,54.2091,905930.0
2022-06-29 14:00:00,59.28,59.38,59.27,59.33,1045642.0,54.2,54.2914,54.1908,54.2457,1045642.0
2022-06-29 14:30:00,59.33,59.34,59.15,59.18,1370766.0,54.2457,54.2548,54.0811,54.1085,1370766.0
2022-06-29 15:00:00,59.18,59.27,59.13,59.26,908573.0,54.1085,54.1908,54.0628,54.1817,908573.0
2022-06-29 15:30:00,59.26,59.27,59.06,59.09,1230650.0,54.1817,54.1908,53.9988,54.0263,1230650.0
2022-06-30 09:30:00,58.03,58.14,57.81,57.88,1039366.0,53.0571,53.1577,52.8559,52.9199,1039366.0
2022-06-30 10:00:00,57.88,58.02,57.83,57.93,1037348.0,52.9199,53.0479,52.8742,52.9657,1037348.0
2022-06-30 10:30:00,57.93,58.28,57.92,58.25,1298947.0,52.9657,53.2857,52.9565,53.2582,1298947.0
2022-06-30 11:00:00,58.25,58.54,58.14,58.4,2100813.0,53.2582,53.5234,53.1577,53.3954,2100813.0
2022-06-30 11:30:00,58.4,58.68,58.38,58.65,1279282.0,53.3954,53.6514,53.3771,53.624,1279282.0
2022-06-30 12:00:00,58.66,58.81,58.5,58.8,1238848.0,53.6331,53.7702,53.4868,53.7611,1238848.0
2022-06-30 12:30:00,58.81,58.89,58.71,58.79,1082733.0,53.7702,53.8434,53.6788,53.752,1082733.0
2022-06-30 13:00:00,58.79,58.84,58.59,58.73,1168500.0,53.752,53.7977,53.5691,53.6971,1168500.0
2022-06-30 13:30:00,58.73,58.87,58.69,58.8,1147913.0,53.6971,53.8251,53.6605,53.7611,1147913.0
2022-06-30 14:00:00,58.8,58.84,58.65,58.73,1239328.0,53.7611,53.7977,53.624,53.6971,1239328.0
2022-06-30 14:30:00,58.74,58.77,58.59,58.64,1085762.0,53.7062,53.7337,53.5691,53.6148,1085762.0
2022-06-30 15:00:00,58.64,58.67,58.44,58.61,1625547.0,53.6148,53.6422,53.432,53.5874,1625547.0
2022-06-30 15:30:00,58.61,58.88,58.59,58.87,2940069.0,53.5874,53.8342,53.5691,53.8251,2940069.0
2022-07-01 09:30:00,58.1,58.48,58.03,58.42,1901987.0,53.1211,53.4685,53.0571,53.4137,1901987.0
2022-07-01 10:00:00,58.42,58.53,57.96,58.02,621768.0,53.4137,53.5142,52.9931,53.0479,621768.0
2022-07-01 10:30:00,58.01,58.11,57.87,58.03,1975644.0,53.0388,53.1302,52.9108,53.0571,1975644.0
2022-07-01 11:00:00,58.03,58.24,57.96,58.19,838370.0,53.0571,53.2491,52.9931,53.2034,838370.0
2022-07-01 11:30:00,58.22,58.38,58.16,58.19,868720.0,53.2308,53.3771,53.1759,53.2034,868720.0
2022-07-01 12:00:00,58.2,58.41,58.15,58.38,551008.0,53.2125,53.4045,53.1668,53.3771,551008.0
2022-07-01 12:30:00,58.38,58.43,58.28,58.29,455327.0,53.3771,53.4228,53.2857,53.2948,455327.0
2022-07-01 13:00:00,58.29,58.43,58.28,58.43,461437.0,53.2948,53.4228,53.2857,53.4228,461437.0
2022-07-01 13:30:00,58.43,58.61,58.43,58.61,501506.0,53.4228,53.5874,53.4228,53.5874,501506.0
2022-07-01 14:00:00,58.6,58.76,58.54,58.71,327075.0,53.5782,53.7245,53.5234,53.6788,327075.0
2022-07-01 14:30:00,58.71,58.84,58.7,58.79,406554.0,53.6788,53.7977,53.6697,53.752,406554.0
2022-07-01 15:00:00,58.8,58.87,58.71,58.81,726833.0,53.7611,53.8251,53.6788,53.7702,726833.0
2022-07-01 15:30:00,58.81,58.94,58.79,58.94,944807.0,53.7702,53.8891,53.752,53.8891,944807.0
2022-07-05 09:30:00,57.06,57.22,56.96,57.1,854073.0,52.1702,52.3165,52.0788,52.2068,854073.0
2022-07-05 10:00:00,57.09,57.2,56.99,57.12,1436562.0,52.1976,52.2982,52.1062,52.2251,1436562.0
2022-07-05 10:30:00,57.13,57.32,57.0,57.01,1161075.0,52.2342,52.4079,52.1154,52.1245,1161075.0
2022-07-05 11:00:00,57.0,57.0,56.86,56.87,1303565.0,52.1154,52.1154,51.9874,51.9965,1303565.0
2022-07-05 11:30:00,56.87,57.16,56.86,57.09,805835.0,51.9965,52.2616,51.9874,52.1976,805835.0
2022-07-05 12:00:00,57.09,57.16,56.98,57.1,630655.0,52.1976,52.2616,52.0971,52.2068,630655.0
2022-07-05 12:30:00,57.11,57.17,56.94,56.98,592877.0,52.2159,52.2708,52.0605,52.0971,592877.0
2022-07-05 13:00:00,56.98,57.24,56.97,57.18,499771.0,52.0971,52.3348,52.0879,52.2799,499771.0
2022-07-05 13:30:00,57.18,57.28,57.15,57.22,734249.0,52.2799,52.3714,52.2525,52.3165,734249.0
2022-07-05 14:00:00,57.23,57.43,57.2,57.41,706980.0,52.3256,52.5085,52.2982,52.4902,706980.0
2022-07-05 14:30:00,57.42,57.55,57.41,57.48,1173768.0,52.4994,52.6182,52.4902,52.5542,1173768.0
2022-07-05 15:00:00,57.49,57.61,57.42,57.59,1087965.0,52.5634,52.6731,52.4994,52.6548,1087965.0
2022-07-05 15:30:00,57.6,57.71,57.54,57.69,2338348.0,52.6639,52.7645,52.6091,52.7462,2338348.0
2022-07-06 09:30:00,57.65,57.72,57.51,57.57,1051822.0,52.7097,52.7737,52.5817,52.6365,1051822.0
2022-07-06 10:00:00,57.56,57.66,57.36,57.6,766116.0,52.6274,52.7188,52.4445,52.6639,766116.0
2022-07-06 10:30:00,57.6,57.65,57.47,57.54,919816.0,52.6639,52.7097,52.5451,52.6091,919816.0
2022-07-06 11:00:00,57.55,57.57,57.34,57.38,555016.0,52.6182,52.6365,52.4262,52.4628,555016.0
2022-07-06 11:30:00,57.37,57.42,57.28,57.41,576191.0,52.4536,52.4994,52.3714,52.4902,576191.0
2022-07-06 12:00:00,57.4,57.42,57.31,57.4,366332.0,52.4811,52.4994,52.3988,52.4811,366332.0
2022-07-06 12:30:00,57.41,57.49,57.37,57.46,425628.0,52.4902,52.5634,52.4536,52.5359,425628.0
2022-07-06 13:00:00,57.47,57.59,57.46,57.54,371421.0,52.5451,52.6548,52.5359,52.6091,371421.0
2022-07-06 13:30:00,57.53,57.57,57.51,57.55,458290.0,52.5999,52.6365,52.5817,52.6182,458290.0
2022-07-06 14:00:00,57.53,57.7,57.39,57.65,987425.0,52.5999,52.7554,52.4719,52.7097,987425.0
2022-07-06 14:30:00,57.66,57.83,57.59,57.74,625871.0,52.7188,52.8742,52.6548,52.7919,625871.0
2022-07-06 15:00:00,57.75,57.84,57.65,57.83,618093.0,52.8011,52.8834,52.7097,52.8742,618093.0
2022-07-06 15:30:00,57.83,57.88,57.64,57.76,2137387.0,52.8742,52.9199,52.7005,52.8102,2137387.0
2022-07-07 09:30:00,58.25,58.55,58.18,58.52,819614.0,53.2582,53.5325,53.1942,53.5051,819614.0
2022-07-07 10:00:00,58.52,58.52,58.34,58.44,673108.0,53.5051,53.5051,53.3405,53.432,673108.0
2022-07-07 10:30:00,58.45,58.56,58.4,58.5,1051062.0,53.4411,53.5417,53.3954,53.4868,1051062.0
2022-07-07 11:00:00,58.5,58.57,58.43,58.48,416259.0,53.4868,53.5508,53.4228,53.4685,416259.0
2022-07-07 11:30:00,58.49,58.55,58.42,58.48,536456.0,53.4777,53.5325,53.4137,53.4685,536456.0
2022-07-07 12:00:00,58.48,58.56,58.46,58.51,292104.0,53.4685,53.5417,53.4502,53.496,292104.0
2022-07-07 12:30:00,58.52,58.57,58.48,58.51,400544.0,53.5051,53.5508,53.4685,53.496,400544.0
2022-07-07 13:00:00,58.5,58.53,58.39,58.42,789485.0,53.4868,53.5142,53.3862,53.4137,789485.0
2022-07-07 13:30:00,58.42,58.53,58.41,58.51,287147.0,53.4137,53.5142,53.4045,53.496,287147.0
2022-07-07 14:00:00,58.52,58.6,58.51,58.6,485042.0,53.5051,53.5782,53.496,53.5782,485042.0
2022-07-07 14:30:00,58.59,58.59,58.51,58.54,421259.0,53.5691,53.5691,53.496,53.5234,421259.0
2022-07-07 15:00:00,58.54,58.62,58.52,58.57,738356.0,53.5234,53.5965,53.5051,53.5508,738356.0
2022-07-07 15:30:00,58.57,58.63,58.54,58.63,1289345.0,53.5508,53.6057,53.5234,53.6057,1289345.0
2022-07-08 09:30:00,58.54,58.67,58.29,58.36,768505.0,53.5234,53.6422,53.2948,53.3588,768505.0
2022-07-08 10:00:00,58.37,58.78,58.28,58.78,493068.0,53.368,53.7428,53.2857,53.7428,493068.0
2022-07-08 10:30:00,58.78,58.93,58.78,58.86,531022.0,53.7428,53.88,53.7428,53.816,531022.0
2022-07-08 11:00:00,58.87,58.94,58.81,58.91,679046.0,53.8251,53.8891,53.7702,53.8617,679046.0
2022-07-08 11:30:00,58.91,58.93,58.71,58.82,678262.0,53.8617,53.88,53.6788,53.7794,678262.0
2022-07-08 12:00:00,58.83,58.83,58.57,58.58,371829.0,53.7885,53.7885,53.5508,53.56,371829.0
2022-07-08 12:30:00,58.58,58.61,58.5,58.52,337188.0,53.56,53.5874,53.4868,53.5051,337188.0
2022-07-08 13:00:00,58.52,58.63,58.46,58.63,524963.0,53.5051,53.6057,53.4502,53.6057,524963.0
2022-07-08 13:30:00,58.62,58.69,58.57,58.64,749681.0,53.5965,53.6605,53.5508,53.6148,749681.0
2022-07-08 14:00:00,58.63,58.75,58.6,58.75,532277.0,53.6057,53.7154,53.5782,53.7154,532277.0
2022-07-08 14:30:00,58.74,58.8,58.73,58.77,389960.0,53.7062,53.7611,53.6971,53.7337,389960.0
2022-07-08 15:00:00,58.78,58.82,58.74,58.8,468482.0,53.7428,53.7794,53.7062,53.7611,468482.0
2022-07-08 15:30:00,58.8,58.8,58.71,58.77,758228.0,53.7611,53.7611,53.6788,53.7337,758228.0
2022-07-11 09:30:00,57.98,58.1,57.78,57.95,949946.0,53.0114,53.1211,52.8285,52.9839,949946.0
2022-07-11 10:00:00,57.94,58.02,57.77,57.86,1932476.0,52.9748,53.0479,52.8194,52.9017,1932476.0
2022-07-11 10:30:00,57.85,58.06,57.84,57.94,545971.0,52.8925,53.0845,52.8834,52.9748,545971.0
2022-07-11 11:00:00,57.93,58.06,57.92,57.97,424406.0,52.9657,53.0845,52.9565,53.0022,424406.0
2022-07-11 11:30:00,57.97,58.06,57.93,58.0,418920.0,53.0022,53.0845,52.9657,53.0297,418920.0
2022-07-11 12:00:00,58.01,58.03,57.93,57.96,183896.0,53.0388,53.0571,52.9657,52.9931,183896.0
2022-07-11 12:30:00,57.95,58.01,57.91,57.97,346700.0,52.9839,53.0388,52.9474,53.0022,346700.0
2022-07-11 13:00:00,57.98,58.11,57.96,58.08,483914.0,53.0114,53.1302,52.9931,53.1028,483914.0
2022-07-11 13:30:00,58.07,58.15,58.06,58.1,464888.0,53.0937,53.1668,53.0845,53.1211,464888.0
2022-07-11 14:00:00,58.1,58.11,57.95,57.97,820877.0,53.1211,53.1302,52.9839,53.0022,820877.0
2022-07-11 14:30:00,57.97,58.03,57.9,57.91,358893.0,53.0022,53.0571,52.9382,52.9474,358893.0
2022-07-11 15:00:00,57.9,57.94,57.79,57.84,796114.0,52.9382,52.9748,52.8377,52.8834,796114.0
2022-07-11 15:30:00,57.83,57.87,57.72,57.77,854847.0,52.8742,52.9108,52.7737,52.8194,854847.0
2022-07-12 09:30:00,57.69,57.89,57.64,57.71,1177450.0,52.7462,52.9291,52.7005,52.7645,1177450.0
2022-07-12 10:00:00,57.7,57.83,57.64,57.78,706601.0,52.7554,52.8742,52.7005,52.8285,706601.0
2022-07-12 10:30:00,57.79,57.99,57.79,57.96,5339667.0,52.8377,53.0205,52.8377,52.9931,5339667.0
2022-07-12 11:00:00,57.96,58.14,57.94,58.12,834513.0,52.9931,53.1577,52.9748,53.1394,834513.0
2022-07-12 11:30:00,58.12,58.15,58.05,58.14,546684.0,53.1394,53.1668,53.0754,53.1577,546684.0
2022-07-12 12:00:00,58.14,58.22,58.07,58.17,498940.0,53.1577,53.2308,53.0937,53.1851,498940.0
2022-07-12 12:30:00,58.18,58.23,58.13,58.17,312700.0,53.1942,53.24,53.1485,53.1851,312700.0
2022-07-12 13:00:00,58.18,58.21,58.07,58.11,464302.0,53.1942,53.2217,53.0937,53.1302,464302.0
2022-07-12 13:30:00,58.12,58.19,58.1,58.17,455102.0,53.1394,53.2034,53.1211,53.1851,455102.0
2022-07-12 14:00:00,58.18,58.19,58.07,58.12,627306.0,53.1942,53.2034,53.0937,53.1394,627306.0
2022-07-12 14:30:00,58.12,58.13,57.98,58.0,1019140.0,53.1394,53.1485,53.0114,53.0297,1019140.0
2022-07-12 15:00:00,57.99,58.0,57.75,57.76,865257.0,53.0205,53.0297,52.8011,52.8102,865257.0
2022-07-12 15:30:00,57.75,57.84,57.64,57.78,1415135.0,52.8011,52.8834,52.7005,52.8285,1415135.0
2022-07-13 09:30:00,57.1,57.41,57.02,57.26,971152.0,52.2068,52.4902,52.1336,52.3531,971152.0
2022-07-13 10:00:00,57.27,57.3,56.99,57.21,605352.0,52.3622,52.3896,52.1062,52.3074,605352.0
2022-07-13 10:30:00,57.2,57.87,57.14,57.79,1640046.0,52.2982,52.9108,52.2434,52.8377,1640046.0
2022-07-13 11:00:00,57.79,57.94,57.69,57.71,1044110.0,52.8377,52.9748,52.7462,52.7645,1044110.0
2022-07-13 11:30:00,57.71,57.77,57.61,57.7,591715.0,52.7645,52.8194,52.6731,52.7554,591715.0
2022-07-13 12:00:00,57.71,57.87,57.69,57.85,458128.0,52.7645,52.9108,52.7462,52.8925,458128.0
2022-07-13 12:30:00,57.84,57.89,57.79,57.87,442101.0,52.8834,52.9291,52.8377,52.9108,442101.0
2022-07-13 13:00:00,57.86,57.98,57.8,57.88,626037.0,52.9017,53.0114,52.8468,52.9199,626037.0
2022-07-13 13:30:00,57.88,57.94,57.81,57.89,269837.0,52.9199,52.9748,52.8559,52.9291,269837.0
2022-07-13 14:00:00,57.89,57.89,57.64,57.84,802096.0,52.9291,52.9291,52.7005,52.8834,802096.0
2022-07-13 14:30:00,57.85,57.92,57.77,57.89,526486.0,52.8925,52.9565,52.8194,52.9291,526486.0
2022-07-13 15:00:00,57.89,57.89,57.76,57.79,547908.0,52.9291,52.9291,52.8102,52.8377,547908.0
2022-07-13 15:30:00,57.79,57.81,57.67,57.73,962409.0,52.8377,52.8559,52.7279,52.7828,962409.0
2022-07-14 09:30:00,56.55,56.58,56.22,56.32,574145.0,51.7039,51.7313,51.4022,51.4936,574145.0
2022-07-14 10:00:00,56.32,56.32,56.11,56.26,506453.0,51.4936,51.4936,51.3016,51.4388,506453.0
2022-07-14 10:30:00,56.26,56.39,56.18,56.33,549945.0,51.4388,51.5576,51.3656,51.5028,549945.0
2022-07-14 11:00:00,56.34,56.66,56.33,56.58,1327278.0,51.5119,51.8045,51.5028,51.7313,1327278.0
2022-07-14 11:30:00,56.57,56.92,56.55,56.82,903771.0,51.7222,52.0422,51.7039,51.9508,903771.0
2022-07-14 12:00:00,56.84,56.85,56.62,56.62,636203.0,51.9691,51.9782,51.7679,51.7679,636203.0
2022-07-14 12:30:00,56.63,56.7,56.33,56.44,617317.0,51.7771,51.8411,51.5028,51.6033,617317.0
2022-07-14 13:00:00,56.44,56.6,56.38,56.59,1001550.0,51.6033,51.7496,51.5485,51.7405,1001550.0
2022-07-14 13:30:00,56.59,56.67,56.49,56.65,617059.0,51.7405,51.8136,51.6491,51.7954,617059.0
2022-07-14 14:00:00,56.65,56.92,56.64,56.91,1269838.0,51.7954,52.0422,51.7862,52.0331,1269838.0
2022-07-14 14:30:00,56.91,57.01,56.87,56.94,753961.0,52.0331,52.1245,51.9965,52.0605,753961.0
2022-07-14 15:00:00,56.95,56.98,56.83,56.96,869451.0,52.0696,52.0971,51.9599,52.0788,869451.0
2022-07-14 15:30:00,56.96,56.99,56.85,56.94,2819045.0,52.0788,52.1062,51.9782,52.0605,2819045.0
2022-07-15 09:30:00,57.4,57.44,57.08,57.21,711877.0,52.4811,52.5177,52.1885,52.3074,711877.0
2022-07-15 10:00:00,57.21,57.66,57.21,57.66,1559605.0,52.3074,52.7188,52.3074,52.7188,1559605.0
2022-07-15 10:30:00,57.67,57.73,57.53,57.67,464935.0,52.7279,52.7828,52.5999,52.7279,464935.0
2022-07-15 11:00:00,57.67,57.84,57.65,57.82,1130874.0,52.7279,52.8834,52.7097,52.8651,1130874.0
2022-07-15 11:30:00,57.82,57.85,57.72,57.73,544623.0,52.8651,52.8925,52.7737,52.7828,544623.0
2022-07-15 12:00:00,57.73,57.76,57.64,57.66,650756.0,52.7828,52.8102,52.7005,52.7188,650756.0
2022-07-15 12:30:00,57.67,57.7,57.6,57.65,661663.0,52.7279,52.7554,52.6639,52.7097,661663.0
2022-07-15 13:00:00,57.66,57.76,57.65,57.75,455517.0,52.7188,52.8102,52.7097,52.8011,455517.0
2022-07-15 13:30:00,57.75,57.77,57.68,57.71,412074.0,52.8011,52.8194,52.7371,52.7645,412074.0
2022-07-15 14:00:00,57.72,57.72,57.67,57.71,507933.0,52.7737,52.7737,52.7279,52.7645,507933.0
2022-07-15 14:30:00,57.71,57.77,57.68,57.72,522141.0,52.7645,52.8194,52.7371,52.7737,522141.0
2022-07-15 15:00:00,57.72,57.74,57.68,57.69,471636.0,52.7737,52.7919,52.7371,52.7462,471636.0
2022-07-15 15:30:00,57.7,57.85,57.63,57.85,1648401.0,52.7554,52.8925,52.6914,52.8925,1648401.0
2022-07-18 09:30:00,58.67,58.78,58.6,58.72,1047877.0,53.6422,53.7428,53.5782,53.688,1047877.0
2022-07-18 10:00:00,58.72,58.77,58.62,58.73,763601.0,53.688,53.7337,53.5965,53.6971,763601.0
2022-07-18 10:30:00,58.73,58.82,58.71,58.76,4364449.0,53.6971,53.7794,53.6788,53.7245,4364449.0
2022-07-18 11:00:00,58.77,58.79,58.59,58.6,445419.0,53.7337,53.752,53.5691,53.5782,445419.0
2022-07-18 11:30:00,58.61,58.75,58.59,58.73,524793.0,53.5874,53.7154,53.5691,53.6971,524793.0
2022-07-18 12:00:00,58.72,58.77,58.7,58.75,324891.0,53.688,53.7337,53.6697,53.7154,324891.0
2022-07-18 12:30:00,58.74,58.76,58.62,58.62,488314.0,53.7062,53.7245,53.5965,53.5965,488314.0
2022-07-18 13:00:00,58.62,58.67,58.56,58.61,529398.0,53.5965,53.6422,53.5417,53.5874,529398.0
2022-07-18 13:30:00,58.62,58.62,58.31,58.32,869197.0,53.5965,53.5965,53.3131,53.3222,869197.0
2022-07-18 14:00:00,58.31,58.4,58.27,58.28,543418.0,53.3131,53.3954,53.2765,53.2857,543418.0
2022-07-18 14:30:00,58.28,58.39,58.2,58.22,788931.0,53.2857,53.3862,53.2125,53.2308,788931.0
2022-07-18 15:00:00,58.2,58.3,58.19,58.19,1273283.0,53.2125,53.304,53.2034,53.2034,1273283.0
2022-07-18 15:30:00,58.19,58.2,58.02,58.13,2117013.0,53.2034,53.2125,53.0479,53.1485,2117013.0
2022-07-19 09:30:00,59.17,59.3,59.11,59.29,999927.0,54.0994,54.2183,54.0445,54.2091,999927.0
2022-07-19 10:00:00,59.3,59.62,59.19,59.53,867163.0,54.2183,54.5108,54.1177,54.4285,867163.0
2022-07-19 10:30:00,59.54,59.61,59.4,59.55,506440.0,54.4377,54.5017,54.3097,54.4468,506440.0
2022-07-19 11:00:00,59.56,59.66,59.54,59.55,618071.0,54.456,54.5474,54.4377,54.4468,618071.0
2022-07-19 11:30:00,59.55,59.61,59.48,59.56,415473.0,54.4468,54.5017,54.3828,54.456,415473.0
2022-07-19 12:00:00,59.57,59.57,59.43,59.53,688243.0,54.4651,54.4651,54.3371,54.4285,688243.0
2022-07-19 12:30:00,59.54,59.59,59.51,59.56,470700.0,54.4377,54.4834,54.4103,54.456,470700.0
2022-07-19 13:00:00,59.55,59.57,59.48,59.52,556645.0,54.4468,54.4651,54.3828,54.4194,556645.0
2022-07-19 13:30:00,59.53,59.63,59.52,59.63,801946.0,54.4285,54.52,54.4194,54.52,801946.0
2022-07-19 14:00:00,59.62,59.68,59.55,59.56,1140248.0,54.5108,54.5657,54.4468,54.456,1140248.0
2022-07-19 14:30:00,59.55,59.62,59.52,59.61,1067109.0,54.4468,54.5108,54.4194,54.5017,1067109.0
2022-07-19 15:00:00,59.62,59.65,59.57,59.61,991059.0,54.5108,54.5383,54.4651,54.5017,991059.0
2022-07-19 15:30:00,59.62,59.69,59.58,59.66,1317263.0,54.5108,54.5748,54.4743,54.5474,1317263.0
2022-07-20 09:30:00,59.54,59.63,59.39,59.4,832702.0,54.4377,54.52,54.3005,54.3097,832702.0
2022-07-20 10:00:00,59.41,59.6,59.34,59.59,539554.0,54.3188,54.4925,54.2548,54.4834,539554.0
2022-07-20 10:30:00,59.58,59.69,59.55,59.67,604125.0,54.4743,54.5748,54.4468,54.5565,604125.0
2022-07-20 11:00:00,59.68,59.68,59.47,59.49,655852.0,54.5657,54.5657,54.3737,54.392,655852.0
2022-07-20 11:30:00,59.49,59.64,59.47,59.62,338898.0,54.392,54.5291,54.3737,54.5108,338898.0
2022-07-20 12:00:00,59.62,59.67,59.54,59.54,320339.0,54.5108,54.5565,54.4377,54.4377,320339.0
2022-07-20 12:30:00,59.53,59.59,59.21,59.35,378033.0,54.4285,54.4834,54.136,54.264,378033.0
2022-07-20 13:00:00,59.36,59.36,59.09,59.21,832725.0,54.2731,54.2731,54.0263,54.136,832725.0
2022-07-20 13:30:00,59.21,59.26,59.02,59.03,451772.0,54.136,54.1817,53.9623,53.9714,451772.0
2022-07-20 14:00:00,59.04,59.27,59.03,59.27,550010.0,53.9805,54.1908,53.9714,54.1908,550010.0
2022-07-20 14:30:00,59.27,59.33,59.22,59.3,750797.0,54.1908,54.2457,54.1451,54.2183,750797.0
2022-07-20 15:00:00,59.3,59.4,59.28,59.38,1129969.0,54.2183,54.3097,54.2,54.2914,1129969.0
2022-07-20 15:30:00,59.38,59.38,59.27,59.3,1034867.0,54.2914,54.2914,54.1908,54.2183,1034867.0
2022-07-21 09:30:00,59.23,59.71,59.16,59.65,723813.0,54.1543,54.5931,54.0903,54.5383,723813.0
2022-07-21 10:00:00,59.68,59.72,59.33,59.35,1317431.0,54.5657,54.6023,54.2457,54.264,1317431.0
2022-07-21 10:30:00,59.35,59.72,59.33,59.71,568020.0,54.264,54.6023,54.2457,54.5931,568020.0
2022-07-21 11:00:00,59.7,59.8,59.56,59.66,389267.0,54.584,54.6754,54.456,54.5474,389267.0
2022-07-21 11:30:00,59.66,59.82,59.62,59.73,339360.0,54.5474,54.6937,54.5108,54.6114,339360.0
2022-07-21 12:00:00,59.72,59.83,59.7,59.83,709003.0,54.6023,54.7028,54.584,54.7028,709003.0
2022-07-21 12:30:00,59.82,59.85,59.74,59.8,362956.0,54.6937,54.7211,54.6206,54.6754,362956.0
2022-07-21 13:00:00,59.81,59.82,59.69,59.73,395310.0,54.6846,54.6937,54.5748,54.6114,395310.0
2022-07-21 13:30:00,59.72,59.75,59.59,59.64,767489.0,54.6023,54.6297,54.4834,54.5291,767489.0
2022-07-21 14:00:00,59.64,59.78,59.63,59.75,657108.0,54.5291,54.6571,54.52,54.6297,657108.0
2022-07-21 14:30:00,59.75,59.77,59.67,59.73,413520.0,54.6297,54.648,54.5565,54.6114,413520.0
2022-07-21 15:00:00,59.73,59.83,59.73,59.82,854608.0,54.6114,54.7028,54.6114,54.6937,854608.0
2022-07-21 15:30:00,59.81,60.05,59.8,60.0,1234119.0,54.6846,54.904,54.6754,54.8583,1234119.0
2022-07-22 09:30:00,60.25,60.62,60.21,60.37,1243952.0,55.0868,55.4251,55.0503,55.1966,1243952.0
2022-07-22 10:00:00,60.37,60.51,60.24,60.33,519553.0,55.1966,55.3246,55.0777,55.16,519553.0
2022-07-22 10:30:00,60.32,60.4,60.27,60.36,705597.0,55.1508,55.224,55.1051,55.1874,705597.0
2022-07-22 11:00:00,60.35,60.38,60.18,60.2,558731.0,55.1783,55.2057,55.0228,55.0411,558731.0
2022-07-22 11:30:00,60.2,60.21,60.04,60.15,532729.0,55.0411,55.0503,54.8948,54.9954,532729.0
2022-07-22 12:00:00,60.14,60.16,60.0,60.08,360277.0,54.9863,55.0046,54.8583,54.9314,360277.0
2022-07-22 12:30:00,60.08,60.16,60.04,60.04,302830.0,54.9314,55.0046,54.8948,54.8948,302830.0
2022-07-22 13:00:00,60.03,60.06,59.89,59.93,646512.0,54.8857,54.9131,54.7577,54.7943,646512.0
2022-07-22 13:30:00,59.93,59.93,59.8,59.88,342655.0,54.7943,54.7943,54.6754,54.7486,342655.0
2022-07-22 14:00:00,59.88,59.89,59.63,59.72,312500.0,54.7486,54.7577,54.52,54.6023,312500.0
2022-07-22 14:30:00,59.72,59.74,59.63,59.68,439809.0,54.6023,54.6206,54.52,54.5657,439809.0
2022-07-22 15:00:00,59.68,59.79,59.64,59.77,431849.0,54.5657,54.6663,54.5291,54.648,431849.0
2022-07-22 15:30:00,59.78,59.87,59.71,59.87,774726.0,54.6571,54.7394,54.5931,54.7394,774726.0
2022-07-25 09:30:00,60.34,60.4,60.17,60.33,881126.0,55.1691,55.224,55.0137,55.16,881126.0
2022-07-25 10:00:00,60.33,60.4,60.07,60.16,1186732.0,55.16,55.224,54.9223,55.0046,1186732.0
2022-07-25 10:30:00,60.15,60.18,60.0,60.11,1623308.0,54.9954,55.0228,54.8583,54.9588,1623308.0
2022-07-25 11:00:00,60.1,60.17,60.01,60.16,440200.0,54.9497,55.0137,54.8674,55.0046,440200.0
2022-07-25 11:30:00,60.16,60.3,60.14,60.23,554260.0,55.0046,55.1326,54.9863,55.0686,554260.0
2022-07-25 12:00:00,60.23,60.27,60.12,60.19,554625.0,55.0686,55.1051,54.968,55.032,554625.0
2022-07-25 12:30:00,60.19,60.35,60.19,60.31,404321.0,55.032,55.1783,55.032,55.1417,404321.0
2022-07-25 13:00:00,60.3,60.37,60.29,60.3,456940.0,55.1326,55.1966,55.1234,55.1326,456940.0
2022-07-25 13:30:00,60.29,60.31,60.18,60.21,668635.0,55.1234,55.1417,55.0228,55.0503,668635.0
2022-07-25 14:00:00,60.2,60.24,60.17,60.21,679167.0,55.0411,55.0777,55.0137,55.0503,679167.0
2022-07-25 14:30:00,60.2,60.26,60.14,60.15,533545.0,55.0411,55.096,54.9863,54.9954,533545.0
2022-07-25 15:00:00,60.15,60.2,60.1,60.14,664599.0,54.9954,55.0411,54.9497,54.9863,664599.0
2022-07-25 15:30:00,60.14,60.33,60.12,60.31,1179123.0,54.9863,55.16,54.968,55.1417,1179123.0
2022-07-26 09:30:00,59.81,59.9,59.7,59.83,910065.0,54.6846,54.7668,54.584,54.7028,910065.0
2022-07-26 10:00:00,59.82,59.86,59.67,59.75,503119.0,54.6937,54.7303,54.5565,54.6297,503119.0
2022-07-26 10:30:00,59.75,59.87,59.71,59.86,310679.0,54.6297,54.7394,54.5931,54.7303,310679.0
2022-07-26 11:00:00,59.87,59.89,59.68,59.68,944396.0,54.7394,54.7577,54.5657,54.5657,944396.0
2022-07-26 11:30:00,59.69,59.71,59.48,59.53,1254226.0,54.5748,54.5931,54.3828,54.4285,1254226.0
2022-07-26 12:00:00,59.53,59.63,59.51,59.62,374311.0,54.4285,54.52,54.4103,54.5108,374311.0
2022-07-26 12:30:00,59.62,59.7,59.57,59.68,347224.0,54.5108,54.584,54.4651,54.5657,347224.0
2022-07-26 13:00:00,59.67,59.77,59.66,59.73,379343.0,54.5565,54.648,54.5474,54.6114,379343.0
2022-07-26 13:30:00,59.72,59.73,59.6,59.62,380857.0,54.6023,54.6114,54.4925,54.5108,380857.0
2022-07-26 14:00:00,59.61,59.75,59.56,59.57,370074.0,54.5017,54.6297,54.456,54.4651,370074.0
2022-07-26 14:30:00,59.57,59.6,59.52,59.58,446202.0,54.4651,54.4925,54.4194,54.4743,446202.0
2022-07-26 15:00:00,59.58,59.6,59.51,59.57,517316.0,54.4743,54.4925,54.4103,54.4651,517316.0
2022-07-26 15:30:00,59.58,59.62,59.46,59.47,1459830.0,54.4743,54.5108,54.3645,54.3737,1459830.0
2022-07-27 09:30:00,60.06,60.11,60.0,60.07,494472.0,54.9131,54.9588,54.8583,54.9223,494472.0
2022-07-27 10:00:00,60.08,60.15,60.02,60.03,477076.0,54.9314,54.9954,54.8766,54.8857,477076.0
2022-07-27 10:30:00,60.04,60.06,59.97,60.01,243641.0,54.8948,54.9131,54.8308,54.8674,243641.0
2022-07-27 11:00:00,60.01,60.11,59.98,60.06,286899.0,54.8674,54.9588,54.84,54.9131,286899.0
2022-07-27 11:30:00,60.05,60.07,59.92,59.96,411241.0,54.904,54.9223,54.7851,54.8217,411241.0
2022-07-27 12:00:00,59.96,60.01,59.93,59.95,339631.0,54.8217,54.8674,54.7943,54.8126,339631.0
2022-07-27 12:30:00,59.95,59.98,59.92,59.92,275676.0,54.8126,54.84,54.7851,54.7851,275676.0
2022-07-27 13:00:00,59.93,59.97,59.9,59.93,472460.0,54.7943,54.8308,54.7668,54.7943,472460.0
2022-07-27 13:30:00,59.94,60.01,59.91,59.97,394700.0,54.8034,54.8674,54.776,54.8308,394700.0
2022-07-27 14:00:00,59.98,60.21,59.95,60.09,610956.0,54.84,55.0503,54.8126,54.9406,610956.0
2022-07-27 14:30:00,60.1,60.72,59.84,60.61,1508247.0,54.9497,55.5166,54.712,55.416,1508247.0
2022-07-27 15:00:00,60.61,60.88,60.51,60.88,1045138.0,55.416,55.6629,55.3246,55.6629,1045138.0
2022-07-27 15:30:00,60.89,60.92,60.74,60.83,1586461.0,55.672,55.6994,55.5349,55.6171,1586461.0
2022-07-28 09:30:00,60.82,60.86,60.44,60.56,529172.0,55.608,55.6446,55.2606,55.3703,529172.0
2022-07-28 10:00:00,60.58,60.65,60.45,60.54,793478.0,55.3886,55.4526,55.2697,55.352,793478.0
2022-07-28 10:30:00,60.54,60.71,60.46,60.71,665910.0,55.352,55.5074,55.2789,55.5074,665910.0
2022-07-28 11:00:00,60.71,60.92,60.69,60.9,664392.0,55.5074,55.6994,55.4891,55.6811,664392.0
2022-07-28 11:30:00,60.9,60.97,60.8,60.89,2267846.0,55.6811,55.7451,55.5897,55.672,2267846.0
2022-07-28 12:00:00,60.89,60.95,60.86,60.93,352940.0,55.672,55.7269,55.6446,55.7086,352940.0
2022-07-28 12:30:00,60.93,60.98,60.86,60.96,682533.0,55.7086,55.7543,55.6446,55.736,682533.0
2022-07-28 13:00:00,60.97,61.08,60.92,61.06,340384.0,55.7451,55.8457,55.6994,55.8274,340384.0
2022-07-28 13:30:00,61.06,61.16,61.04,61.13,416259.0,55.8274,55.9189,55.8091,55.8914,416259.0
2022-07-28 14:00:00,61.12,61.12,61.01,61.08,700555.0,55.8823,55.8823,55.7817,55.8457,700555.0
2022-07-28 14:30:00,61.09,61.18,61.05,61.18,499203.0,55.8549,55.9371,55.8183,55.9371,499203.0
2022-07-28 15:00:00,61.18,61.3,61.14,61.3,880356.0,55.9371,56.0469,55.9006,56.0469,880356.0
2022-07-28 15:30:00,61.29,61.31,61.2,61.21,1304721.0,56.0377,56.056,55.9554,55.9646,1304721.0
2022-07-29 09:30:00,61.37,61.42,61.17,61.4,721293.0,56.1109,56.1566,55.928,56.1383,721293.0
2022-07-29 10:00:00,61.39,61.58,61.31,61.53,996926.0,56.1292,56.3029,56.056,56.2572,996926.0
2022-07-29 10:30:00,61.54,61.7,61.45,61.65,401916.0,56.2663,56.4126,56.184,56.3669,401916.0
2022-07-29 11:00:00,61.64,61.8,61.61,61.68,757609.0,56.3577,56.504,56.3303,56.3943,757609.0
2022-07-29 11:30:00,61.67,61.81,61.62,61.73,639467.0,56.3852,56.5132,56.3394,56.44,639467.0
2022-07-29 12:00:00,61.73,61.73,61.62,61.63,548059.0,56.44,56.44,56.3394,56.3486,548059.0
2022-07-29 12:30:00,61.63,61.75,61.57,61.75,635152.0,56.3486,56.4583,56.2937,56.4583,635152.0
2022-07-29 13:00:00,61.74,61.75,61.68,61.69,250682.0,56.4492,56.4583,56.3943,56.4034,250682.0
2022-07-29 13:30:00,61.69,61.78,61.69,61.74,259989.0,56.4034,56.4857,56.4034,56.4492,259989.0
2022-07-29 14:00:00,61.75,61.81,61.73,61.8,1163329.0,56.4583,56.5132,56.44,56.504,1163329.0
2022-07-29 14:30:00,61.8,61.87,61.78,61.87,1080246.0,56.504,56.568,56.4857,56.568,1080246.0
2022-07-29 15:00:00,61.86,61.91,61.83,61.86,904652.0,56.5589,56.6046,56.5314,56.5589,904652.0
2022-07-29 15:30:00,61.86,62.07,61.86,62.06,3120664.0,56.5589,56.7509,56.5589,56.7417,3120664.0
2022-08-01 09:30:00,62.08,62.17,61.86,62.11,911781.0,56.76,56.8423,56.5589,56.7875,911781.0
2022-08-01 10:00:00,62.11,62.3,62.0,62.09,1943590.0,56.7875,56.9612,56.6869,56.7692,1943590.0
2022-08-01 10:30:00,62.1,62.42,62.09,62.39,423600.0,56.7783,57.0709,56.7692,57.0435,423600.0
2022-08-01 11:00:00,62.39,62.4,62.12,62.26,407661.0,57.0435,57.0526,56.7966,56.9246,407661.0
2022-08-01 11:30:00,62.26,62.29,62.18,62.22,290515.0,56.9246,56.952,56.8515,56.888,290515.0
2022-08-01 12:00:00,62.23,62.23,62.08,62.15,264878.0,56.8972,56.8972,56.76,56.824,264878.0
2022-08-01 12:30:00,62.15,62.17,62.09,62.15,897791.0,56.824,56.8423,56.7692,56.824,897791.0
2022-08-01 13:00:00,62.15,62.15,61.96,61.96,575243.0,56.824,56.824,56.6503,56.6503,575243.0
2022-08-01 13:30:00,61.96,61.99,61.86,61.97,284083.0,56.6503,56.6777,56.5589,56.6594,284083.0
2022-08-01 14:00:00,61.96,62.03,61.9,62.0,530990.0,56.6503,56.7143,56.5954,56.6869,530990.0
2022-08-01 14:30:00,62.0,62.13,61.93,62.1,535266.0,56.6869,56.8057,56.6229,56.7783,535266.0
2022-08-01 15:00:00,62.1,62.18,62.04,62.08,863091.0,56.7783,56.8515,56.7235,56.76,863091.0
2022-08-01 15:30:00,62.07,62.16,62.06,62.13,1068896.0,56.7509,56.8332,56.7417,56.8057,1068896.0
2022-08-02 09:30:00,61.58,61.73,61.5,61.55,937883.0,56.3029,56.44,56.2297,56.2754,937883.0
2022-08-02 10:00:00,61.54,61.59,61.32,61.58,1260633.0,56.2663,56.312,56.0652,56.3029,1260633.0
2022-08-02 10:30:00,61.58,61.71,61.46,61.62,518724.0,56.3029,56.4217,56.1932,56.3394,518724.0
2022-08-02 11:00:00,61.61,61.65,61.49,61.62,586532.0,56.3303,56.3669,56.2206,56.3394,586532.0
2022-08-02 11:30:00,61.62,61.67,61.51,61.53,313194.0,56.3394,56.3852,56.2389,56.2572,313194.0
2022-08-02 12:00:00,61.53,61.78,61.5,61.77,357686.0,56.2572,56.4857,56.2297,56.4766,357686.0
2022-08-02 12:30:00,61.78,61.79,61.7,61.72,231448.0,56.4857,56.4949,56.4126,56.4309,231448.0
2022-08-02 13:00:00,61.72,61.72,61.4,61.43,191265.0,56.4309,56.4309,56.1383,56.1657,191265.0
2022-08-02 13:30:00,61.41,61.41,61.25,61.34,321903.0,56.1474,56.1474,56.0012,56.0834,321903.0
2022-08-02 14:00:00,61.32,61.41,61.29,61.41,588226.0,56.0652,56.1474,56.0377,56.1474,588226.0
2022-08-02 14:30:00,61.41,61.47,61.27,61.3,350985.0,56.1474,56.2023,56.0194,56.0469,350985.0
2022-08-02 15:00:00,61.31,61.34,61.21,61.32,553616.0,56.056,56.0834,55.9646,56.0652,553616.0
2022-08-02 15:30:00,61.31,61.37,61.11,61.12,976101.0,56.056,56.1109,55.8731,55.8823,976101.0
2022-08-03 09:30:00,61.42,61.48,61.33,61.4,731731.0,56.1566,56.2114,56.0743,56.1383,731731.0
2022-08-03 10:00:00,61.39,61.39,61.09,61.19,625634.0,56.1292,56.1292,55.8549,55.9463,625634.0
2022-08-03 10:30:00,61.19,61.23,61.05,61.17,500976.0,55.9463,55.9829,55.8183,55.928,500976.0
2022-08-03 11:00:00,61.17,61.35,61.15,61.3,565080.0,55.928,56.0926,55.9097,56.0469,565080.0
2022-08-03 11:30:00,61.3,61.44,61.3,61.43,433457.0,56.0469,56.1749,56.0469,56.1657,433457.0
2022-08-03 12:00:00,61.43,61.52,61.39,61.46,453954.0,56.1657,56.248,56.1292,56.1932,453954.0
2022-08-03 12:30:00,61.46,61.54,61.46,61.49,516352.0,56.1932,56.2663,56.1932,56.2206,516352.0
2022-08-03 13:00:00,61.49,61.54,61.48,61.52,258465.0,56.2206,56.2663,56.2114,56.248,258465.0
2022-08-03 13:30:00,61.53,61.56,61.49,61.54,269847.0,56.2572,56.2846,56.2206,56.2663,269847.0
2022-08-03 14:00:00,61.54,61.57,61.51,61.53,471309.0,56.2663,56.2937,56.2389,56.2572,471309.0
2022-08-03 14:30:00,61.53,61.55,61.42,61.5,316391.0,56.2572,56.2754,56.1566,56.2297,316391.0
2022-08-03 15:00:00,61.49,61.56,61.48,61.55,572836.0,56.2206,56.2846,56.2114,56.2754,572836.0
2022-08-03 15:30:00,61.56,61.64,61.52,61.52,1184849.0,56.2846,56.3577,56.248,56.248,1184849.0
2022-08-04 09:30:00,61.65,61.82,61.6,61.78,662115.0,56.3669,56.5223,56.3212,56.4857,662115.0
2022-08-04 10:00:00,61.78,61.83,61.63,61.64,396077.0,56.4857,56.5314,56.3486,56.3577,396077.0
2022-08-04 10:30:00,61.65,61.77,61.58,61.76,235812.0,56.3669,56.4766,56.3029,56.4674,235812.0
2022-08-04 11:00:00,61.77,61.86,61.69,61.82,940322.0,56.4766,56.5589,56.4034,56.5223,940322.0
2022-08-04 11:30:00,61.82,61.86,61.7,61.84,341719.0,56.5223,56.5589,56.4126,56.5406,341719.0
2022-08-04 12:00:00,61.85,61.93,61.82,61.92,165524.0,56.5497,56.6229,56.5223,56.6137,165524.0
2022-08-04 12:30:00,61.91,61.94,61.77,61.8,200977.0,56.6046,56.632,56.4766,56.504,200977.0
2022-08-04 13:00:00,61.8,61.89,61.77,61.88,290293.0,56.504,56.5863,56.4766,56.5772,290293.0
2022-08-04 13:30:00,61.87,61.92,61.84,61.87,196056.0,56.568,56.6137,56.5406,56.568,196056.0
2022-08-04 14:00:00,61.86,61.9,61.82,61.89,184121.0,56.5589,56.5954,56.5223,56.5863,184121.0
2022-08-04 14:30:00,61.89,61.94,61.81,61.92,593501.0,56.5863,56.632,56.5132,56.6137,593501.0
2022-08-04 15:00:00,61.91,61.97,61.87,61.93,462094.0,56.6046,56.6594,56.568,56.6229,462094.0
2022-08-04 15:30:00,61.93,61.93,61.81,61.88,1109793.0,56.6229,56.6229,56.5132,56.5772,1109793.0
2022-08-05 09:30:00,61.08,61.27,61.02,61.22,778438.0,55.8457,56.0194,55.7909,55.9737,778438.0
2022-08-05 10:00:00,61.22,61.45,61.13,61.39,735244.0,55.9737,56.184,55.8914,56.1292,735244.0
2022-08-05 10:30:00,61.39,61.4,61.27,61.31,231824.0,56.1292,56.1383,56.0194,56.056,231824.0
2022-08-05 11:00:00,61.31,61.32,60.99,60.99,391569.0,56.056,56.0652,55.7634,55.7634,391569.0
2022-08-05 11:30:00,61.0,61.16,60.99,61.1,607688.0,55.7726,55.9189,55.7634,55.864,607688.0
2022-08-05 12:00:00,61.1,61.23,61.1,61.22,515754.0,55.864,55.9829,55.864,55.9737,515754.0
2022-08-05 12:30:00,61.21,61.35,61.16,61.34,232540.0,55.9646,56.0926,55.9189,56.0834,232540.0
2022-08-05 13:00:00,61.33,61.43,61.3,61.37,214315.0,56.0743,56.1657,56.0469,56.1109,214315.0
2022-08-05 13:30:00,61.37,61.41,61.32,61.37,392802.0,56.1109,56.1474,56.0652,56.1109,392802.0
2022-08-05 14:00:00,61.36,61.37,61.24,61.24,417931.0,56.1017,56.1109,55.992,55.992,417931.0
2022-08-05 14:30:00,61.24,61.31,61.22,61.27,320329.0,55.992,56.056,55.9737,56.0194,320329.0
2022-08-05 15:00:00,61.27,61.38,61.25,61.37,449388.0,56.0194,56.12,56.0012,56.1109,449388.0
2022-08-05 15:30:00,61.37,61.49,61.36,61.38,1128434.0,56.1109,56.2206,56.1017,56.12,1128434.0
2022-08-08 09:30:00,61.92,62.11,61.86,62.04,1093579.0,56.6137,56.7875,56.5589,56.7235,1093579.0
2022-08-08 10:00:00,62.05,62.08,61.97,62.03,868578.0,56.7326,56.76,56.6594,56.7143,868578.0
2022-08-08 10:30:00,62.03,62.06,61.96,61.97,373104.0,56.7143,56.7417,56.6503,56.6594,373104.0
2022-08-08 11:00:00,61.98,62.02,61.85,61.89,648266.0,56.6686,56.7052,56.5497,56.5863,648266.0
2022-08-08 11:30:00,61.89,61.94,61.69,61.77,630453.0,56.5863,56.632,56.4034,56.4766,630453.0
2022-08-08 12:00:00,61.77,61.8,61.56,61.61,759615.0,56.4766,56.504,56.2846,56.3303,759615.0
2022-08-08 12:30:00,61.6,61.68,61.56,61.64,656738.0,56.3212,56.3943,56.2846,56.3577,656738.0
2022-08-08 13:00:00,61.64,61.7,61.59,61.6,244403.0,56.3577,56.4126,56.312,56.3212,244403.0
2022-08-08 13:30:00,61.6,61.68,61.57,61.67,330448.0,56.3212,56.3943,56.2937,56.3852,330448.0
2022-08-08 14:00:00,61.67,61.68,61.52,61.55,524052.0,56.3852,56.3943,56.248,56.2754,524052.0
2022-08-08 14:30:00,61.55,61.59,61.44,61.5,379768.0,56.2754,56.312,56.1749,56.2297,379768.0
2022-08-08 15:00:00,61.5,61.55,61.45,61.53,320088.0,56.2297,56.2754,56.184,56.2572,320088.0
2022-08-08 15:30:00,61.52,61.57,61.48,61.54,1308004.0,56.248,56.2937,56.2114,56.2663,1308004.0
2022-08-09 09:30:00,61.48,61.62,61.44,61.49,631427.0,56.2114,56.3394,56.1749,56.2206,631427.0
2022-08-09 10:00:00,61.49,61.5,61.43,61.47,595638.0,56.2206,56.2297,56.1657,56.2023,595638.0
2022-08-09 10:30:00,61.47,61.54,61.37,61.38,388221.0,56.2023,56.2663,56.1109,56.12,388221.0
2022-08-09 11:00:00,61.38,61.47,61.3,61.37,723707.0,56.12,56.2023,56.0469,56.1109,723707.0
2022-08-09 11:30:00,61.37,61.42,61.32,61.38,254901.0,56.1109,56.1566,56.0652,56.12,254901.0
2022-08-09 12:00:00,61.37,61.39,61.26,61.27,358207.0,56.1109,56.1292,56.0103,56.0194,358207.0
2022-08-09 12:30:00,61.27,61.28,61.2,61.22,135915.0,56.0194,56.0286,55.9554,55.9737,135915.0
2022-08-09 13:00:00,61.23,61.28,61.21,61.26,424839.0,55.9829,56.0286,55.9646,56.0103,424839.0
2022-08-09 13:30:00,61.27,61.27,61.14,61.24,301124.0,56.0194,56.0194,55.9006,55.992,301124.0
2022-08-09 14:00:00,61.25,61.28,61.11,61.12,253700.0,56.0012,56.0286,55.8731,55.8823,253700.0
2022-08-09 14:30:00,61.12,61.23,61.12,61.19,407323.0,55.8823,55.9829,55.8823,55.9463,407323.0
2022-08-09 15:00:00,61.2,61.27,61.17,61.24,336849.0,55.9554,56.0194,55.928,55.992,336849.0
2022-08-09 15:30:00,61.24,61.26,61.15,61.22,1105184.0,55.992,56.0103,55.9097,55.9737,1105184.0
2022-08-10 09:30:00,62.57,62.57,62.32,62.49,1344582.0,57.208,57.208,56.9795,57.1349,1344582.0
2022-08-10 10:00:00,62.49,62.65,62.44,62.63,771815.0,57.1349,57.2812,57.0892,57.2629,771815.0
2022-08-10 10:30:00,62.64,62.77,62.63,62.76,531822.0,57.272,57.3909,57.2629,57.3818,531822.0
2022-08-10 11:00:00,62.76,62.88,62.7,62.8,573366.0,57.3818,57.4915,57.3269,57.4183,573366.0
2022-08-10 11:30:00,62.81,62.85,62.63,62.7,496994.0,57.4275,57.464,57.2629,57.3269,496994.0
2022-08-10 12:00:00,62.7,62.73,62.6,62.68,303040.0,57.3269,57.3543,57.2355,57.3086,303040.0
2022-08-10 12:30:00,62.68,62.7,62.63,62.67,276587.0,57.3086,57.3269,57.2629,57.2995,276587.0
2022-08-10 13:00:00,62.68,62.74,62.64,62.67,268739.0,57.3086,57.3635,57.272,57.2995,268739.0
2022-08-10 13:30:00,62.67,62.75,62.65,62.69,316289.0,57.2995,57.3726,57.2812,57.3177,316289.0
2022-08-10 14:00:00,62.7,62.72,62.57,62.58,347387.0,57.3269,57.3452,57.208,57.2172,347387.0
2022-08-10 14:30:00,62.58,62.63,62.52,62.53,282108.0,57.2172,57.2629,57.1623,57.1715,282108.0
2022-08-10 15:00:00,62.52,62.59,62.49,62.58,435273.0,57.1623,57.2263,57.1349,57.2172,435273.0
2022-08-10 15:30:00,62.58,62.67,62.55,62.67,994056.0,57.2172,57.2995,57.1897,57.2995,994056.0
2022-08-11 09:30:00,62.93,63.09,62.82,63.04,1717284.0,57.5372,57.6835,57.4366,57.6378,1717284.0
2022-08-11 10:00:00,63.04,63.12,62.99,63.03,1022526.0,57.6378,57.7109,57.592,57.6286,1022526.0
2022-08-11 10:30:00,63.04,63.09,62.91,62.95,328694.0,57.6378,57.6835,57.5189,57.5555,328694.0
2022-08-11 11:00:00,62.96,62.97,62.74,62.84,1121685.0,57.5646,57.5738,57.3635,57.4549,1121685.0
2022-08-11 11:30:00,62.84,62.92,62.77,62.83,928996.0,57.4549,57.528,57.3909,57.4458,928996.0
2022-08-11 12:00:00,62.83,62.87,62.78,62.86,851133.0,57.4458,57.4823,57.4,57.4732,851133.0
2022-08-11 12:30:00,62.87,62.92,62.82,62.88,536924.0,57.4823,57.528,57.4366,57.4915,536924.0
2022-08-11 13:00:00,62.88,62.95,62.79,62.87,290529.0,57.4915,57.5555,57.4092,57.4823,290529.0
2022-08-11 13:30:00,62.87,62.88,62.76,62.78,374521.0,57.4823,57.4915,57.3818,57.4,374521.0
2022-08-11 14:00:00,62.78,62.78,62.66,62.71,391192.0,57.4,57.4,57.2903,57.336,391192.0
2022-08-11 14:30:00,62.71,62.71,62.57,62.64,513315.0,57.336,57.336,57.208,57.272,513315.0
2022-08-11 15:00:00,62.64,62.66,62.54,62.65,562045.0,57.272,57.2903,57.1806,57.2812,562045.0
2022-08-11 15:30:00,62.65,62.69,62.56,62.66,851147.0,57.2812,57.3177,57.1989,57.2903,851147.0
2022-08-12 09:30:00,62.71,62.79,62.65,62.76,446812.0,57.336,57.4092,57.2812,57.3818,446812.0
2022-08-12 10:00:00,62.76,62.77,62.54,62.65,703149.0,57.3818,57.3909,57.1806,57.2812,703149.0
2022-08-12 10:30:00,62.65,62.74,62.56,62.59,265168.0,57.2812,57.3635,57.1989,57.2263,265168.0
2022-08-12 11:00:00,62.59,62.74,62.57,62.66,432215.0,57.2263,57.3635,57.208,57.2903,432215.0
2022-08-12 11:30:00,62.67,62.74,62.64,62.71,402459.0,57.2995,57.3635,57.272,57.336,402459.0
2022-08-12 12:00:00,62.7,62.79,62.7,62.78,343056.0,57.3269,57.4092,57.3269,57.4,343056.0
2022-08-12 12:30:00,62.78,62.83,62.76,62.8,262818.0,57.4,57.4458,57.3818,57.4183,262818.0
2022-08-12 13:00:00,62.81,62.9,62.8,62.9,287097.0,57.4275,57.5098,57.4183,57.5098,287097.0
2022-08-12 13:30:00,62.89,62.95,62.88,62.93,328732.0,57.5006,57.5555,57.4915,57.5372,328732.0
2022-08-12 14:00:00,62.92,62.98,62.92,62.98,171118.0,57.528,57.5829,57.528,57.5829,171118.0
2022-08-12 14:30:00,62.98,63.03,62.96,63.03,624721.0,57.5829,57.6286,57.5646,57.6286,624721.0
2022-08-12 15:00:00,63.02,63.06,63.0,63.05,425897.0,57.6195,57.656,57.6012,57.6469,425897.0
2022-08-12 15:30:00,63.05,63.13,63.02,63.13,789456.0,57.6469,57.72,57.6195,57.72,789456.0
2022-08-15 09:30:00,62.61,62.64,62.53,62.62,685310.0,57.2446,57.272,57.1715,57.2537,685310.0
2022-08-15 10:00:00,62.62,62.64,62.45,62.52,594364.0,57.2537,57.272,57.0983,57.1623,594364.0
2022-08-15 10:30:00,62.52,62.63,62.5,62.55,783272.0,57.1623,57.2629,57.144,57.1897,783272.0
2022-08-15 11:00:00,62.55,62.59,62.5,62.59,2494765.0,57.1897,57.2263,57.144,57.2263,2494765.0
2022-08-15 11:30:00,62.59,62.76,62.57,62.72,385276.0,57.2263,57.3818,57.208,57.3452,385276.0
2022-08-15 12:00:00,62.72,62.73,62.68,62.71,282956.0,57.3452,57.3543,57.3086,57.336,282956.0
2022-08-15 12:30:00,62.71,62.76,62.69,62.75,271455.0,57.336,57.3818,57.3177,57.3726,271455.0
2022-08-15 13:00:00,62.75,62.77,62.67,62.7,383905.0,57.3726,57.3909,57.2995,57.3269,383905.0
2022-08-15 13:30:00,62.7,62.7,62.64,62.66,269255.0,57.3269,57.3269,57.272,57.2903,269255.0
2022-08-15 14:00:00,62.65,62.66,62.59,62.64,1503986.0,57.2812,57.2903,57.2263,57.272,1503986.0
2022-08-15 14:30:00,62.64,62.67,62.63,62.66,795038.0,57.272,57.2995,57.2629,57.2903,795038.0
2022-08-15 15:00:00,62.67,62.76,62.66,62.75,606390.0,57.2995,57.3818,57.2903,57.3726,606390.0
2022-08-15 15:30:00,62.76,62.77,62.69,62.7,624969.0,57.3818,57.3909,57.3177,57.3269,624969.0
2022-08-16 09:30:00,62.36,62.46,62.32,62.45,684198.0,57.016,57.1075,56.9795,57.0983,684198.0
2022-08-16 10:00:00,62.45,62.46,62.34,62.45,642134.0,57.0983,57.1075,56.9977,57.0983,642134.0
2022-08-16 10:30:00,62.45,62.51,62.35,62.46,436240.0,57.0983,57.1532,57.0069,57.1075,436240.0
2022-08-16 11:00:00,62.46,62.55,62.44,62.53,570628.0,57.1075,57.1897,57.0892,57.1715,570628.0
2022-08-16 11:30:00,62.53,62.61,62.5,62.6,419320.0,57.1715,57.2446,57.144,57.2355,419320.0
2022-08-16 12:00:00,62.6,62.61,62.53,62.58,236823.0,57.2355,57.2446,57.1715,57.2172,236823.0
2022-08-16 12:30:00,62.58,62.58,62.53,62.55,240426.0,57.2172,57.2172,57.1715,57.1897,240426.0
2022-08-16 13:00:00,62.56,62.61,62.54,62.6,395791.0,57.1989,57.2446,57.1806,57.2355,395791.0
2022-08-16 13:30:00,62.6,62.72,62.59,62.71,276975.0,57.2355,57.3452,57.2263,57.336,276975.0
2022-08-16 14:00:00,62.71,62.79,62.7,62.77,639793.0,57.336,57.4092,57.3269,57.3909,639793.0
2022-08-16 14:30:00,62.76,62.77,62.46,62.58,575444.0,57.3818,57.3909,57.1075,57.2172,575444.0
2022-08-16 15:00:00,62.57,62.63,62.51,62.62,502590.0,57.208,57.2629,57.1532,57.2537,502590.0
2022-08-16 15:30:00,62.62,62.7,62.61,62.67,1559179.0,57.2537,57.3269,57.2446,57.2995,1559179.0
2022-08-17 09:30:00,62.09,62.1,61.95,62.08,584878.0,56.7692,56.7783,56.6412,56.76,584878.0
2022-08-17 10:00:00,62.07,62.22,62.02,62.07,806964.0,56.7509,56.888,56.7052,56.7509,806964.0
2022-08-17 10:30:00,62.08,62.11,61.87,61.88,314518.0,56.76,56.7875,56.568,56.5772,314518.0
2022-08-17 11:00:00,61.88,61.96,61.84,61.93,604566.0,56.5772,56.6503,56.5406,56.6229,604566.0
2022-08-17 11:30:00,61.93,62.0,61.8,61.82,271835.0,56.6229,56.6869,56.504,56.5223,271835.0
2022-08-17 12:00:00,61.82,61.96,61.82,61.96,660655.0,56.5223,56.6503,56.5223,56.6503,660655.0
2022-08-17 12:30:00,61.96,62.07,61.96,62.06,414294.0,56.6503,56.7509,56.6503,56.7417,414294.0
2022-08-17 13:00:00,62.06,62.1,61.99,62.08,608694.0,56.7417,56.7783,56.6777,56.76,608694.0
2022-08-17 13:30:00,62.08,62.13,62.06,62.1,355023.0,56.76,56.8057,56.7417,56.7783,355023.0
2022-08-17 14:00:00,62.09,62.43,62.08,62.36,845805.0,56.7692,57.08,56.76,57.016,845805.0
2022-08-17 14:30:00,62.37,62.48,62.26,62.27,475828.0,57.0252,57.1257,56.9246,56.9337,475828.0
2022-08-17 15:00:00,62.26,62.34,62.11,62.2,493373.0,56.9246,56.9977,56.7875,56.8697,493373.0
2022-08-17 15:30:00,62.2,62.21,62.12,62.15,805073.0,56.8697,56.8789,56.7966,56.824,805073.0
2022-08-18 09:30:00,62.11,62.11,61.92,61.98,422457.0,56.7875,56.7875,56.6137,56.6686,422457.0
2022-08-18 10:00:00,61.97,61.99,61.87,61.96,631699.0,56.6594,56.6777,56.568,56.6503,631699.0
2022-08-18 10:30:00,61.96,62.04,61.92,62.0,704429.0,56.6503,56.7235,56.6137,56.6869,704429.0
2022-08-18 11:00:00,62.0,62.13,61.97,62.1,334527.0,56.6869,56.8057,56.6594,56.7783,334527.0
2022-08-18 11:30:00,62.1,62.12,62.01,62.02,618542.0,56.7783,56.7966,56.696,56.7052,618542.0
2022-08-18 12:00:00,62.02,62.05,61.88,61.9,285368.0,56.7052,56.7326,56.5772,56.5954,285368.0
2022-08-18 12:30:00,61.91,61.91,61.77,61.78,292274.0,56.6046,56.6046,56.4766,56.4857,292274.0
2022-08-18 13:00:00,61.78,61.83,61.73,61.82,786420.0,56.4857,56.5314,56.44,56.5223,786420.0
2022-08-18 13:30:00,61.82,61.85,61.78,61.79,310447.0,56.5223,56.5497,56.4857,56.4949,310447.0
2022-08-18 14:00:00,61.8,61.88,61.78,61.87,263373.0,56.504,56.5772,56.4857,56.568,263373.0
2022-08-18 14:30:00,61.87,61.93,61.84,61.91,254182.0,56.568,56.6229,56.5406,56.6046,254182.0
2022-08-18 15:00:00,61.9,62.0,61.89,61.99,246865.0,56.5954,56.6869,56.5863,56.6777,246865.0
2022-08-18 15:30:00,61.99,62.0,61.86,61.93,555258.0,56.6777,56.6869,56.5589,56.6229,555258.0
2022-08-19 09:30:00,61.31,61.4,61.15,61.15,480622.0,56.056,56.1383,55.9097,55.9097,480622.0
2022-08-19 10:00:00,61.15,61.22,61.08,61.17,624256.0,55.9097,55.9737,55.8457,55.928,624256.0
2022-08-19 10:30:00,61.16,61.19,61.0,61.02,451153.0,55.9189,55.9463,55.7726,55.7909,451153.0
2022-08-19 11:00:00,61.01,61.04,60.92,60.99,888371.0,55.7817,55.8091,55.6994,55.7634,888371.0
2022-08-19 11:30:00,60.99,61.13,60.98,61.02,673956.0,55.7634,55.8914,55.7543,55.7909,673956.0
2022-08-19 12:00:00,61.01,61.09,61.0,61.05,333185.0,55.7817,55.8549,55.7726,55.8183,333185.0
2022-08-19 12:30:00,61.04,61.18,61.03,61.16,236440.0,55.8091,55.9371,55.8,55.9189,236440.0
2022-08-19 13:00:00,61.15,61.18,61.09,61.09,585086.0,55.9097,55.9371,55.8549,55.8549,585086.0
2022-08-19 13:30:00,61.09,61.13,61.01,61.13,312541.0,55.8549,55.8914,55.7817,55.8914,312541.0
2022-08-19 14:00:00,61.13,61.13,61.0,61.07,304192.0,55.8914,55.8914,55.7726,55.8366,304192.0
2022-08-19 14:30:00,61.07,61.09,60.95,60.97,603748.0,55.8366,55.8549,55.7269,55.7451,603748.0
2022-08-19 15:00:00,60.96,61.02,60.91,61.01,221783.0,55.736,55.7909,55.6903,55.7817,221783.0
2022-08-19 15:30:00,61.01,61.08,60.98,61.05,1180932.0,55.7817,55.8457,55.7543,55.8183,1180932.0
2022-08-22 09:30:00,60.35,60.38,60.17,60.23,1329163.0,55.1783,55.2057,55.0137,55.0686,1329163.0
2022-08-22 10:00:00,60.22,60.27,60.07,60.1,461334.0,55.0594,55.1051,54.9223,54.9497,461334.0
2022-08-22 10:30:00,60.08,60.19,60.06,60.08,500854.0,54.9314,55.032,54.9131,54.9314,500854.0
2022-08-22 11:00:00,60.07,60.15,59.99,59.99,533599.0,54.9223,54.9954,54.8491,54.8491,533599.0
2022-08-22 11:30:00,59.99,60.11,59.99,60.08,1395430.0,54.8491,54.9588,54.8491,54.9314,1395430.0
2022-08-22 12:00:00,60.08,60.17,60.05,60.12,474512.0,54.9314,55.0137,54.904,54.968,474512.0
2022-08-22 12:30:00,60.11,60.17,60.05,60.09,413167.0,54.9588,55.0137,54.904,54.9406,413167.0
2022-08-22 13:00:00,60.1,60.12,60.0,60.02,588207.0,54.9497,54.968,54.8583,54.8766,588207.0
2022-08-22 13:30:00,60.01,60.01,59.91,59.91,417450.0,54.8674,54.8674,54.776,54.776,417450.0
2022-08-22 14:00:00,59.92,59.96,59.89,59.93,617520.0,54.7851,54.8217,54.7577,54.7943,617520.0
2022-08-22 14:30:00,59.92,59.93,59.87,59.91,421938.0,54.7851,54.7943,54.7394,54.776,421938.0
2022-08-22 15:00:00,59.9,60.0,59.9,59.93,518076.0,54.7668,54.8583,54.7668,54.7943,518076.0
2022-08-22 15:30:00,59.92,59.97,59.82,59.96,856049.0,54.7851,54.8308,54.6937,54.8217,856049.0
2022-08-23 09:30:00,59.81,60.25,59.78,60.2,731465.0,54.6846,55.0868,54.6571,55.0411,731465.0
2022-08-23 10:00:00,60.19,60.49,60.16,60.2,535234.0,55.032,55.3063,55.0046,55.0411,535234.0
2022-08-23 10:30:00,60.2,60.31,60.12,60.14,502317.0,55.0411,55.1417,54.968,54.9863,502317.0
2022-08-23 11:00:00,60.14,60.33,60.07,60.15,351740.0,54.9863,55.16,54.9223,54.9954,351740.0
2022-08-23 11:30:00,60.15,60.24,60.11,60.16,318031.0,54.9954,55.0777,54.9588,55.0046,318031.0
2022-08-23 12:00:00,60.16,60.16,60.03,60.05,220211.0,55.0046,55.0046,54.8857,54.904,220211.0
2022-08-23 12:30:00,60.05,60.22,60.05,60.21,385376.0,54.904,55.0594,54.904,55.0503,385376.0
2022-08-23 13:00:00,60.2,60.24,60.05,60.12,287986.0,55.0411,55.0777,54.904,54.968,287986.0
2022-08-23 13:30:00,60.11,60.14,59.96,60.0,250043.0,54.9588,54.9863,54.8217,54.8583,250043.0
2022-08-23 14:00:00,59.99,60.03,59.92,60.01,312579.0,54.8491,54.8857,54.7851,54.8674,312579.0
2022-08-23 14:30:00,60.0,60.01,59.9,59.93,388731.0,54.8583,54.8674,54.7668,54.7943,388731.0
2022-08-23 15:00:00,59.93,60.03,59.92,59.97,757109.0,54.7943,54.8857,54.7851,54.8308,757109.0
2022-08-23 15:30:00,59.97,60.08,59.92,60.02,680813.0,54.8308,54.9314,54.7851,54.8766,680813.0
2022-08-24 09:30:00,59.79,59.95,59.74,59.9,520920.0,54.6663,54.8126,54.6206,54.7668,520920.0
2022-08-24 10:00:00,59.9,60.11,59.8,60.07,873051.0,54.7668,54.9588,54.6754,54.9223,873051.0
2022-08-24 10:30:00,60.06,60.26,59.95,60.21,421411.0,54.9131,55.096,54.8126,55.0503,421411.0
2022-08-24 11:00:00,60.21,60.33,60.16,60.22,569007.0,55.0503,55.16,55.0046,55.0594,569007.0
2022-08-24 11:30:00,60.22,60.3,60.2,60.24,497689.0,55.0594,55.1326,55.0411,55.0777,497689.0
2022-08-24 12:00:00,60.24,60.28,60.13,60.13,390762.0,55.0777,55.1143,54.9771,54.9771,390762.0
2022-08-24 12:30:00,60.13,60.14,59.99,60.05,439718.0,54.9771,54.9863,54.8491,54.904,439718.0
2022-08-24 13:00:00,60.05,60.09,60.01,60.03,396264.0,54.904,54.9406,54.8674,54.8857,396264.0
2022-08-24 13:30:00,60.03,60.09,60.01,60.08,326176.0,54.8857,54.9406,54.8674,54.9314,326176.0
2022-08-24 14:00:00,60.08,60.1,60.05,60.05,366370.0,54.9314,54.9497,54.904,54.904,366370.0
2022-08-24 14:30:00,60.06,60.07,60.01,60.05,348399.0,54.9131,54.9223,54.8674,54.904,348399.0
2022-08-24 15:00:00,60.06,60.16,60.04,60.1,492133.0,54.9131,55.0046,54.8948,54.9497,492133.0
2022-08-24 15:30:00,60.1,60.19,60.09,60.13,798959.0,54.9497,55.032,54.9406,54.9771,798959.0
2022-08-25 09:30:00,60.26,60.39,60.16,60.37,615795.0,55.096,55.2148,55.0046,55.1966,615795.0
2022-08-25 10:00:00,60.37,60.59,60.37,60.57,989216.0,55.1966,55.3977,55.1966,55.3794,989216.0
2022-08-25 10:30:00,60.57,60.71,60.57,60.6,434743.0,55.3794,55.5074,55.3794,55.4069,434743.0
2022-08-25 11:00:00,60.6,60.6,60.35,60.43,273169.0,55.4069,55.4069,55.1783,55.2514,273169.0
2022-08-25 11:30:00,60.43,60.46,60.32,60.39,437789.0,55.2514,55.2789,55.1508,55.2148,437789.0
2022-08-25 12:00:00,60.39,60.42,60.32,60.41,413008.0,55.2148,55.2423,55.1508,55.2331,413008.0
2022-08-25 12:30:00,60.42,60.43,60.34,60.43,218088.0,55.2423,55.2514,55.1691,55.2514,218088.0
2022-08-25 13:00:00,60.43,60.56,60.42,60.54,728639.0,55.2514,55.3703,55.2423,55.352,728639.0
2022-08-25 13:30:00,60.54,60.62,60.53,60.58,528682.0,55.352,55.4251,55.3429,55.3886,528682.0
2022-08-25 14:00:00,60.58,60.6,60.49,60.59,296897.0,55.3886,55.4069,55.3063,55.3977,296897.0
2022-08-25 14:30:00,60.6,60.61,60.51,60.6,243230.0,55.4069,55.416,55.3246,55.4069,243230.0
2022-08-25 15:00:00,60.59,60.66,60.56,60.65,273095.0,55.3977,55.4617,55.3703,55.4526,273095.0
2022-08-25 15:30:00,60.65,60.8,60.61,60.79,648223.0,55.4526,55.5897,55.416,55.5806,648223.0
2022-08-26 09:30:00,60.78,60.86,60.54,60.65,428289.0,55.5714,55.6446,55.352,55.4526,428289.0
2022-08-26 10:00:00,60.67,60.87,60.15,60.22,966534.0,55.4709,55.6537,54.9954,55.0594,966534.0
2022-08-26 10:30:00,60.22,60.22,59.86,59.88,490643.0,55.0594,55.0594,54.7303,54.7486,490643.0
2022-08-26 11:00:00,59.87,59.9,59.54,59.72,417667.0,54.7394,54.7668,54.4377,54.6023,417667.0
2022-08-26 11:30:00,59.73,59.84,59.64,59.71,297606.0,54.6114,54.712,54.5291,54.5931,297606.0
2022-08-26 12:00:00,59.72,59.73,59.53,59.57,242519.0,54.6023,54.6114,54.4285,54.4651,242519.0
2022-08-26 12:30:00,59.57,59.65,59.51,59.64,214601.0,54.4651,54.5383,54.4103,54.5291,214601.0
2022-08-26 13:00:00,59.64,59.68,59.53,59.57,251817.0,54.5291,54.5657,54.4285,54.4651,251817.0
2022-08-26 13:30:00,59.56,59.57,59.46,59.5,402224.0,54.456,54.4651,54.3645,54.4011,402224.0
2022-08-26 14:00:00,59.49,59.51,59.37,59.42,461296.0,54.392,54.4103,54.2823,54.328,461296.0
2022-08-26 14:30:00,59.42,59.44,59.31,59.32,473243.0,54.328,54.3463,54.2274,54.2365,473243.0
2022-08-26 15:00:00,59.31,59.37,59.25,59.29,491461.0,54.2274,54.2823,54.1725,54.2091,491461.0
2022-08-26 15:30:00,59.29,59.32,59.14,59.18,1172169.0,54.2091,54.2365,54.072,54.1085,1172169.0
2022-08-29 09:30:00,58.93,59.21,58.9,59.06,950137.0,53.88,54.136,53.8525,53.9988,950137.0
2022-08-29 10:00:00,59.05,59.29,59.01,59.16,1095701.0,53.9897,54.2091,53.9531,54.0903,1095701.0
2022-08-29 10:30:00,59.16,59.21,58.85,58.88,829895.0,54.0903,54.136,53.8068,53.8342,829895.0
2022-08-29 11:00:00,58.87,59.04,58.86,58.98,604766.0,53.8251,53.9805,53.816,53.9257,604766.0
2022-08-29 11:30:00,58.99,59.11,58.93,59.09,1011177.0,53.9348,54.0445,53.88,54.0263,1011177.0
2022-08-29 12:00:00,59.1,59.19,59.08,59.1,580349.0,54.0354,54.1177,54.0171,54.0354,580349.0
2022-08-29 12:30:00,59.1,59.27,59.04,59.23,444516.0,54.0354,54.1908,53.9805,54.1543,444516.0
2022-08-29 13:00:00,59.23,59.29,59.1,59.19,752805.0,54.1543,54.2091,54.0354,54.1177,752805.0
2022-08-29 13:30:00,59.19,59.3,59.17,59.22,352832.0,54.1177,54.2183,54.0994,54.1451,352832.0
2022-08-29 14:00:00,59.22,59.23,59.08,59.11,622914.0,54.1451,54.1543,54.0171,54.0445,622914.0
2022-08-29 14:30:00,59.12,59.2,59.02,59.12,990507.0,54.0537,54.1268,53.9623,54.0537,990507.0
2022-08-29 15:00:00,59.13,59.2,59.07,59.09,715885.0,54.0628,54.1268,54.008,54.0263,715885.0
2022-08-29 15:30:00,59.09,59.13,59.01,59.06,1250526.0,54.0263,54.0628,53.9531,53.9988,1250526.0
2022-08-30 09:30:00,59.5,59.54,59.24,59.27,1135978.0,54.4011,54.4377,54.1634,54.1908,1135978.0
2022-08-30 10:00:00,59.27,59.27,58.89,58.97,679607.0,54.1908,54.1908,53.8434,53.9165,679607.0
2022-08-30 10:30:00,58.95,58.98,58.56,58.78,484380.0,53.8983,53.9257,53.5417,53.7428,484380.0
2022-08-30 11:00:00,58.78,58.91,58.66,58.85,819379.0,53.7428,53.8617,53.6331,53.8068,819379.0
2022-08-30 11:30:00,58.84,58.96,58.69,58.79,687631.0,53.7977,53.9074,53.6605,53.752,687631.0
2022-08-30 12:00:00,58.78,58.91,58.72,58.77,974146.0,53.7428,53.8617,53.688,53.7337,974146.0
2022-08-30 12:30:00,58.76,58.76,58.6,58.7,487989.0,53.7245,53.7245,53.5782,53.6697,487989.0
2022-08-30 13:00:00,58.69,58.72,58.56,58.62,533037.0,53.6605,53.688,53.5417,53.5965,533037.0
2022-08-30 13:30:00,58.61,58.72,58.53,58.65,645952.0,53.5874,53.688,53.5142,53.624,645952.0
2022-08-30 14:00:00,58.66,58.73,58.6,58.6,618636.0,53.6331,53.6971,53.5782,53.5782,618636.0
2022-08-30 14:30:00,58.6,58.69,58.59,58.64,668069.0,53.5782,53.6605,53.5691,53.6148,668069.0
2022-08-30 15:00:00,58.63,58.86,58.62,58.71,1231384.0,53.6057,53.816,53.5965,53.6788,1231384.0
2022-08-30 15:30:00,58.72,58.75,58.6,58.67,1445856.0,53.688,53.7154,53.5782,53.6422,1445856.0
2022-08-31 09:30:00,58.7,58.9,58.61,58.71,1200589.0,53.6697,53.8525,53.5874,53.6788,1200589.0
2022-08-31 10:00:00,58.7,58.75,58.59,58.61,816975.0,53.6697,53.7154,53.5691,53.5874,816975.0
2022-08-31 10:30:00,58.61,58.87,58.6,58.68,795258.0,53.5874,53.8251,53.5782,53.6514,795258.0
2022-08-31 11:00:00,58.67,58.74,58.54,58.61,1227926.0,53.6422,53.7062,53.5234,53.5874,1227926.0
2022-08-31 11:30:00,58.6,58.67,58.51,58.64,724684.0,53.5782,53.6422,53.496,53.6148,724684.0
2022-08-31 12:00:00,58.65,58.66,58.5,58.52,398157.0,53.624,53.6331,53.4868,53.5051,398157.0
2022-08-31 12:30:00,58.53,58.58,58.43,58.48,377117.0,53.5142,53.56,53.4228,53.4685,377117.0
2022-08-31 13:00:00,58.48,58.57,58.4,58.43,545803.0,53.4685,53.5508,53.3954,53.4228,545803.0
2022-08-31 13:30:00,58.43,58.44,58.33,58.4,367283.0,53.4228,53.432,53.3314,53.3954,367283.0
2022-08-31 14:00:00,58.4,58.5,58.36,58.45,477061.0,53.3954,53.4868,53.3588,53.4411,477061.0
2022-08-31 14:30:00,58.43,58.43,58.29,58.32,501518.0,53.4228,53.4228,53.2948,53.3222,501518.0
2022-08-31 15:00:00,58.32,58.5,58.29,58.37,1368804.0,53.3222,53.4868,53.2948,53.368,1368804.0
2022-08-31 15:30:00,58.37,58.45,58.28,58.28,1686713.0,53.368,53.4411,53.2857,53.2857,1686713.0
2022-09-01 09:30:00,57.41,57.55,57.36,57.45,1202431.0,52.4902,52.6182,52.4445,52.5268,1202431.0
2022-09-01 10:00:00,57.46,57.48,57.04,57.34,1195345.0,52.5359,52.5542,52.1519,52.4262,1195345.0
2022-09-01 10:30:00,57.33,57.33,56.88,56.98,568695.0,52.4171,52.4171,52.0056,52.0971,568695.0
2022-09-01 11:00:00,56.97,57.18,56.95,56.99,1241036.0,52.0879,52.2799,52.0696,52.1062,1241036.0
2022-09-01 11:30:00,57.0,57.17,56.99,57.1,1019151.0,52.1154,52.2708,52.1062,52.2068,1019151.0
2022-09-01 12:00:00,57.11,57.23,57.11,57.2,835159.0,52.2159,52.3256,52.2159,52.2982,835159.0
2022-09-01 12:30:00,57.18,57.22,57.02,57.06,721718.0,52.2799,52.3165,52.1336,52.1702,721718.0
2022-09-01 13:00:00,57.06,57.36,57.04,57.35,1147360.0,52.1702,52.4445,52.1519,52.4354,1147360.0
2022-09-01 13:30:00,57.35,57.36,57.2,57.24,592318.0,52.4354,52.4445,52.2982,52.3348,592318.0
2022-09-01 14:00:00,57.25,57.45,57.22,57.42,965168.0,52.3439,52.5268,52.3165,52.4994,965168.0
2022-09-01 14:30:00,57.43,57.49,57.33,57.37,2192745.0,52.5085,52.5634,52.4171,52.4536,2192745.0
2022-09-01 15:00:00,57.36,57.53,57.34,57.36,906998.0,52.4445,52.5999,52.4262,52.4445,906998.0
2022-09-01 15:30:00,57.35,57.51,57.31,57.48,2916054.0,52.4354,52.5817,52.3988,52.5542,2916054.0
2022-09-02 09:30:00,57.91,57.98,57.66,57.83,1002047.0,52.9474,53.0114,52.7188,52.8742,1002047.0
2022-09-02 10:00:00,57.86,58.1,57.76,58.1,781357.0,52.9017,53.1211,52.8102,53.1211,781357.0
2022-09-02 10:30:00,58.1,58.27,58.1,58.26,606091.0,53.1211,53.2765,53.1211,53.2674,606091.0
2022-09-02 11:00:00,58.26,58.35,58.23,58.29,466459.0,53.2674,53.3497,53.24,53.2948,466459.0
2022-09-02 11:30:00,58.29,58.33,58.13,58.29,241503.0,53.2948,53.3314,53.1485,53.2948,241503.0
2022-09-02 12:00:00,58.3,58.3,57.81,57.84,515995.0,53.304,53.304,52.8559,52.8834,515995.0
2022-09-02 12:30:00,57.83,57.92,57.44,57.49,471313.0,52.8742,52.9565,52.5177,52.5634,471313.0
2022-09-02 13:00:00,57.49,57.49,57.09,57.15,468602.0,52.5634,52.5634,52.1976,52.2525,468602.0
2022-09-02 13:30:00,57.16,57.23,57.02,57.1,525522.0,52.2616,52.3256,52.1336,52.2068,525522.0
2022-09-02 14:00:00,57.09,57.28,57.09,57.28,926023.0,52.1976,52.3714,52.1976,52.3714,926023.0
2022-09-02 14:30:00,57.28,57.31,57.1,57.11,351524.0,52.3714,52.3988,52.2068,52.2159,351524.0
2022-09-02 15:00:00,57.1,57.24,57.05,57.09,913002.0,52.2068,52.3348,52.1611,52.1976,913002.0
2022-09-02 15:30:00,57.09,57.11,56.9,57.08,1352283.0,52.1976,52.2159,52.0239,52.1885,1352283.0
2022-09-06 09:30:00,57.34,57.37,56.99,57.09,917780.0,52.4262,52.4536,52.1062,52.1976,917780.0
2022-09-06 10:00:00,57.08,57.08,56.73,57.02,850170.0,52.1885,52.1885,51.8685,52.1336,850170.0
2022-09-06 10:30:00,57.03,57.34,56.95,57.29,1193610.0,52.1428,52.4262,52.0696,52.3805,1193610.0
2022-09-06 11:00:00,57.28,57.44,57.12,57.15,704951.0,52.3714,52.5177,52.2251,52.2525,704951.0
2022-09-06 11:30:00,57.15,57.31,57.12,57.24,696651.0,52.2525,52.3988,52.2251,52.3348,696651.0
2022-09-06 12:00:00,57.26,57.3,56.94,57.04,509289.0,52.3531,52.3896,52.0605,52.1519,509289.0
2022-09-06 12:30:00,57.04,57.12,56.95,57.07,865085.0,52.1519,52.2251,52.0696,52.1794,865085.0
2022-09-06 13:00:00,57.07,57.07,56.84,56.88,622028.0,52.1794,52.1794,51.9691,52.0056,622028.0
2022-09-06 13:30:00,56.88,56.97,56.81,56.92,643675.0,52.0056,52.0879,51.9416,52.0422,643675.0
2022-09-06 14:00:00,56.91,57.05,56.9,56.97,853463.0,52.0331,52.1611,52.0239,52.0879,853463.0
2022-09-06 14:30:00,56.97,57.02,56.88,56.91,711546.0,52.0879,52.1336,52.0056,52.0331,711546.0
2022-09-06 15:00:00,56.92,57.03,56.87,56.91,1261168.0,52.0422,52.1428,51.9965,52.0331,1261168.0
2022-09-06 15:30:00,56.91,56.96,56.82,56.92,1508311.0,52.0331,52.0788,51.9508,52.0422,1508311.0
2022-09-07 09:30:00,56.49,56.69,56.44,56.57,814454.0,51.6491,51.8319,51.6033,51.7222,814454.0
2022-09-07 10:00:00,56.56,56.79,56.49,56.77,1192695.0,51.7131,51.9234,51.6491,51.9051,1192695.0
2022-09-07 10:30:00,56.77,56.92,56.77,56.84,1571551.0,51.9051,52.0422,51.9051,51.9691,1571551.0
2022-09-07 11:00:00,56.84,57.04,56.79,56.94,2382110.0,51.9691,52.1519,51.9234,52.0605,2382110.0
2022-09-07 11:30:00,56.94,56.97,56.83,56.87,1593787.0,52.0605,52.0879,51.9599,51.9965,1593787.0
2022-09-07 12:00:00,56.86,56.9,56.74,56.81,723116.0,51.9874,52.0239,51.8776,51.9416,723116.0
2022-09-07 12:30:00,56.81,57.03,56.78,56.98,677600.0,51.9416,52.1428,51.9142,52.0971,677600.0
2022-09-07 13:00:00,56.98,57.16,56.97,57.09,730274.0,52.0971,52.2616,52.0879,52.1976,730274.0
2022-09-07 13:30:00,57.08,57.29,57.08,57.25,865475.0,52.1885,52.3805,52.1885,52.3439,865475.0
2022-09-07 14:00:00,57.25,57.31,57.16,57.25,675361.0,52.3439,52.3988,52.2616,52.3439,675361.0
2022-09-07 14:30:00,57.25,57.31,57.15,57.27,1611912.0,52.3439,52.3988,52.2525,52.3622,1611912.0
2022-09-07 15:00:00,57.27,57.38,57.24,57.38,958710.0,52.3622,52.4628,52.3348,52.4628,958710.0
2022-09-07 15:30:00,57.37,57.43,57.34,57.42,1485636.0,52.4536,52.5085,52.4262,52.4994,1485636.0
2022-09-08 09:30:00,56.84,57.24,56.72,57.15,1322192.0,51.9691,52.3348,51.8594,52.2525,1322192.0
2022-09-08 10:00:00,57.17,57.31,56.95,57.3,1531916.0,52.2708,52.3988,52.0696,52.3896,1531916.0
2022-09-08 10:30:00,57.3,57.48,57.26,57.46,666986.0,52.3896,52.5542,52.3531,52.5359,666986.0
2022-09-08 11:00:00,57.46,57.57,57.45,57.5,936810.0,52.5359,52.6365,52.5268,52.5725,936810.0
2022-09-08 11:30:00,57.5,57.53,57.34,57.36,1332709.0,52.5725,52.5999,52.4262,52.4445,1332709.0
2022-09-08 12:00:00,57.36,57.39,56.89,57.04,1087598.0,52.4445,52.4719,52.0148,52.1519,1087598.0
2022-09-08 12:30:00,57.03,57.27,57.01,57.23,424931.0,52.1428,52.3622,52.1245,52.3256,424931.0
2022-09-08 13:00:00,57.23,57.42,57.13,57.38,496554.0,52.3256,52.4994,52.2342,52.4628,496554.0
2022-09-08 13:30:00,57.39,57.46,57.31,57.37,683576.0,52.4719,52.5359,52.3988,52.4536,683576.0
2022-09-08 14:00:00,57.37,57.45,57.35,57.43,515452.0,52.4536,52.5268,52.4354,52.5085,515452.0
2022-09-08 14:30:00,57.44,57.5,57.29,57.31,671347.0,52.5177,52.5725,52.3805,52.3988,671347.0
2022-09-08 15:00:00,57.32,57.42,57.25,57.38,682128.0,52.4079,52.4994,52.3439,52.4628,682128.0
2022-09-08 15:30:00,57.38,57.5,57.33,57.49,1531711.0,52.4628,52.5725,52.4171,52.5634,1531711.0
2022-09-09 09:30:00,58.6,58.74,58.54,58.73,863149.0,53.5782,53.7062,53.5234,53.6971,863149.0
2022-09-09 10:00:00,58.73,58.92,58.71,58.79,925582.0,53.6971,53.8708,53.6788,53.752,925582.0
2022-09-09 10:30:00,58.8,58.91,58.75,58.83,518452.0,53.7611,53.8617,53.7154,53.7885,518452.0
2022-09-09 11:00:00,58.82,58.83,58.7,58.76,529684.0,53.7794,53.7885,53.6697,53.7245,529684.0
2022-09-09 11:30:00,58.76,58.82,58.71,58.82,487449.0,53.7245,53.7794,53.6788,53.7794,487449.0
2022-09-09 12:00:00,58.82,58.83,58.72,58.77,453905.0,53.7794,53.7885,53.688,53.7337,453905.0
2022-09-09 12:30:00,58.77,58.86,58.74,58.85,400112.0,53.7337,53.816,53.7062,53.8068,400112.0
2022-09-09 13:00:00,58.86,58.91,58.82,58.87,491511.0,53.816,53.8617,53.7794,53.8251,491511.0
2022-09-09 13:30:00,58.86,58.91,58.84,58.88,403006.0,53.816,53.8617,53.7977,53.8342,403006.0
2022-09-09 14:00:00,58.87,58.92,58.81,58.92,464297.0,53.8251,53.8708,53.7702,53.8708,464297.0
2022-09-09 14:30:00,58.92,58.93,58.85,58.91,867590.0,53.8708,53.88,53.8068,53.8617,867590.0
2022-09-09 15:00:00,58.91,58.99,58.89,58.97,351326.0,53.8617,53.9348,53.8434,53.9165,351326.0
2022-09-09 15:30:00,58.96,59.01,58.93,58.98,723807.0,53.9074,53.9531,53.88,53.9257,723807.0
2022-09-12 09:30:00,59.7,59.96,59.62,59.95,1009321.0,54.584,54.8217,54.5108,54.8126,1009321.0
2022-09-12 10:00:00,59.96,60.03,59.92,60.01,1356501.0,54.8217,54.8857,54.7851,54.8674,1356501.0
2022-09-12 10:30:00,60.01,60.02,59.91,59.93,455671.0,54.8674,54.8766,54.776,54.7943,455671.0
2022-09-12 11:00:00,59.92,59.97,59.8,59.97,524177.0,54.7851,54.8308,54.6754,54.8308,524177.0
2022-09-12 11:30:00,59.97,59.98,59.71,59.77,674375.0,54.8308,54.84,54.5931,54.648,674375.0
2022-09-12 12:00:00,59.77,59.89,59.76,59.85,1293858.0,54.648,54.7577,54.6388,54.7211,1293858.0
2022-09-12 12:30:00,59.86,59.96,59.83,59.96,626024.0,54.7303,54.8217,54.7028,54.8217,626024.0
2022-09-12 13:00:00,59.95,59.97,59.84,59.95,416528.0,54.8126,54.8308,54.712,54.8126,416528.0
2022-09-12 13:30:00,59.95,59.96,59.86,59.92,283079.0,54.8126,54.8217,54.7303,54.7851,283079.0
2022-09-12 14:00:00,59.92,59.93,59.74,59.76,672795.0,54.7851,54.7943,54.6206,54.6388,672795.0
2022-09-12 14:30:00,59.75,59.81,59.72,59.79,388474.0,54.6297,54.6846,54.6023,54.6663,388474.0
2022-09-12 15:00:00,59.79,59.84,59.76,59.77,417050.0,54.6663,54.712,54.6388,54.648,417050.0
2022-09-12 15:30:00,59.76,59.85,59.7,59.77,949505.0,54.6388,54.7211,54.584,54.648,949505.0
2022-09-13 09:30:00,58.63,58.96,58.56,58.75,972746.0,53.6057,53.9074,53.5417,53.7154,972746.0
2022-09-13 10:00:00,58.74,58.78,58.54,58.67,1056724.0,53.7062,53.7428,53.5234,53.6422,1056724.0
2022-09-13 10:30:00,58.64,58.68,58.38,58.39,429490.0,53.6148,53.6514,53.3771,53.3862,429490.0
2022-09-13 11:00:00,58.39,58.44,58.28,58.31,437006.0,53.3862,53.432,53.2857,53.3131,437006.0
2022-09-13 11:30:00,58.3,58.36,58.22,58.23,493674.0,53.304,53.3588,53.2308,53.24,493674.0
2022-09-13 12:00:00,58.23,58.4,58.2,58.27,332674.0,53.24,53.3954,53.2125,53.2765,332674.0
2022-09-13 12:30:00,58.26,58.34,58.23,58.33,441690.0,53.2674,53.3405,53.24,53.3314,441690.0
2022-09-13 13:00:00,58.33,58.39,58.26,58.39,485310.0,53.3314,53.3862,53.2674,53.3862,485310.0
2022-09-13 13:30:00,58.39,58.41,58.19,58.21,360916.0,53.3862,53.4045,53.2034,53.2217,360916.0
2022-09-13 14:00:00,58.21,58.24,58.13,58.15,509821.0,53.2217,53.2491,53.1485,53.1668,509821.0
2022-09-13 14:30:00,58.16,58.16,57.94,58.0,900680.0,53.1759,53.1759,52.9748,53.0297,900680.0
2022-09-13 15:00:00,57.99,58.02,57.82,57.82,841992.0,53.0205,53.0479,52.8651,52.8651,841992.0
2022-09-13 15:30:00,57.83,57.83,57.62,57.67,1148810.0,52.8742,52.8742,52.6822,52.7279,1148810.0
2022-09-14 09:30:00,57.83,58.01,57.74,57.97,820144.0,52.8742,53.0388,52.7919,53.0022,820144.0
2022-09-14 10:00:00,58.01,58.02,57.62,57.63,632025.0,53.0388,53.0479,52.6822,52.6914,632025.0
2022-09-14 10:30:00,57.63,58.08,57.62,58.05,802515.0,52.6914,53.1028,52.6822,53.0754,802515.0
2022-09-14 11:00:00,58.05,58.12,57.9,57.91,494152.0,53.0754,53.1394,52.9382,52.9474,494152.0
2022-09-14 11:30:00,57.92,58.07,57.89,57.95,507177.0,52.9565,53.0937,52.9291,52.9839,507177.0
2022-09-14 12:00:00,57.95,58.02,57.9,57.96,266967.0,52.9839,53.0479,52.9382,52.9931,266967.0
2022-09-14 12:30:00,57.96,58.1,57.94,58.03,485708.0,52.9931,53.1211,52.9748,53.0571,485708.0
2022-09-14 13:00:00,58.03,58.07,57.97,58.0,907184.0,53.0571,53.0937,53.0022,53.0297,907184.0
2022-09-14 13:30:00,58.0,58.02,57.78,57.81,590721.0,53.0297,53.0479,52.8285,52.8559,590721.0
2022-09-14 14:00:00,57.81,57.83,57.73,57.79,854053.0,52.8559,52.8742,52.7828,52.8377,854053.0
2022-09-14 14:30:00,57.79,57.88,57.72,57.72,474608.0,52.8377,52.9199,52.7737,52.7737,474608.0
2022-09-14 15:00:00,57.72,57.77,57.59,57.63,763793.0,52.7737,52.8194,52.6548,52.6914,763793.0
2022-09-14 15:30:00,57.63,57.91,57.55,57.9,978687.0,52.6914,52.9474,52.6182,52.9382,978687.0
2022-09-15 09:30:00,57.46,57.83,57.43,57.82,570347.0,52.5359,52.8742,52.5085,52.8651,570347.0
2022-09-15 10:00:00,57.82,57.95,57.64,57.64,741893.0,52.8651,52.9839,52.7005,52.7005,741893.0
2022-09-15 10:30:00,57.65,57.77,57.49,57.52,740039.0,52.7097,52.8194,52.5634,52.5908,740039.0
2022-09-15 11:00:00,57.51,57.63,57.45,57.6,540212.0,52.5817,52.6914,52.5268,52.6639,540212.0
2022-09-15 11:30:00,57.59,57.62,57.38,57.45,557433.0,52.6548,52.6822,52.4628,52.5268,557433.0
2022-09-15 12:00:00,57.45,57.49,57.35,57.44,582746.0,52.5268,52.5634,52.4354,52.5177,582746.0
2022-09-15 12:30:00,57.44,57.6,57.44,57.59,398826.0,52.5177,52.6639,52.5177,52.6548,398826.0
2022-09-15 13:00:00,57.6,57.81,57.59,57.78,535246.0,52.6639,52.8559,52.6548,52.8285,535246.0
2022-09-15 13:30:00,57.77,57.78,57.55,57.6,480223.0,52.8194,52.8285,52.6182,52.6639,480223.0
2022-09-15 14:00:00,57.6,57.6,57.44,57.54,409278.0,52.6639,52.6639,52.5177,52.6091,409278.0
2022-09-15 14:30:00,57.54,57.59,57.39,57.41,506394.0,52.6091,52.6548,52.4719,52.4902,506394.0
2022-09-15 15:00:00,57.4,57.43,57.26,57.27,1128642.0,52.4811,52.5085,52.3531,52.3622,1128642.0
2022-09-15 15:30:00,57.26,57.44,57.26,57.37,1534141.0,52.3531,52.5177,52.3531,52.4536,1534141.0
2022-09-16 09:30:00,56.88,56.91,56.72,56.77,1691809.0,52.0056,52.0331,51.8594,51.9051,1691809.0
2022-09-16 10:00:00,56.78,57.12,56.78,57.03,684040.0,51.9142,52.2251,51.9142,52.1428,684040.0
2022-09-16 10:30:00,57.04,57.22,57.04,57.06,410117.0,52.1519,52.3165,52.1519,52.1702,410117.0
2022-09-16 11:00:00,57.06,57.1,56.9,56.9,504182.0,52.1702,52.2068,52.0239,52.0239,504182.0
2022-09-16 11:30:00,56.9,57.0,56.81,56.96,399086.0,52.0239,52.1154,51.9416,52.0788,399086.0
2022-09-16 12:00:00,56.96,56.98,56.7,56.73,593619.0,52.0788,52.0971,51.8411,51.8685,593619.0
2022-09-16 12:30:00,56.73,56.85,56.72,56.85,299259.0,51.8685,51.9782,51.8594,51.9782,299259.0
2022-09-16 13:00:00,56.85,56.87,56.76,56.79,1046319.0,51.9782,51.9965,51.8959,51.9234,1046319.0
2022-09-16 13:30:00,56.79,56.89,56.72,56.74,490323.0,51.9234,52.0148,51.8594,51.8776,490323.0
2022-09-16 14:00:00,56.75,56.93,56.73,56.92,940888.0,51.8868,52.0514,51.8685,52.0422,940888.0
2022-09-16 14:30:00,56.89,56.99,56.85,56.95,826108.0,52.0148,52.1062,51.9782,52.0696,826108.0
2022-09-16 15:00:00,56.94,57.07,56.91,56.95,987421.0,52.0605,52.1794,52.0331,52.0696,987421.0
2022-09-16 15:30:00,56.94,57.11,56.87,57.02,1633811.0,52.0605,52.2159,51.9965,52.1336,1633811.0
2022-09-19 09:30:00,56.41,56.73,56.38,56.67,1166866.0,51.5759,51.8685,51.5485,51.8136,1166866.0
2022-09-19 10:00:00,56.67,56.84,56.55,56.84,1159881.0,51.8136,51.9691,51.7039,51.9691,1159881.0
2022-09-19 10:30:00,56.83,57.09,56.79,57.05,870795.0,51.9599,52.1976,51.9234,52.1611,870795.0
2022-09-19 11:00:00,57.05,57.13,56.93,56.93,557888.0,52.1611,52.2342,52.0514,52.0514,557888.0
2022-09-19 11:30:00,56.93,56.94,56.81,56.87,336145.0,52.0514,52.0605,51.9416,51.9965,336145.0
2022-09-19 12:00:00,56.87,56.97,56.81,56.92,897211.0,51.9965,52.0879,51.9416,52.0422,897211.0
2022-09-19 12:30:00,56.92,57.07,56.9,57.05,454510.0,52.0422,52.1794,52.0239,52.1611,454510.0
2022-09-19 13:00:00,57.05,57.07,56.96,57.04,467367.0,52.1611,52.1794,52.0788,52.1519,467367.0
2022-09-19 13:30:00,57.05,57.06,56.91,56.98,597645.0,52.1611,52.1702,52.0331,52.0971,597645.0
2022-09-19 14:00:00,56.99,57.01,56.91,56.95,872379.0,52.1062,52.1245,52.0331,52.0696,872379.0
2022-09-19 14:30:00,56.95,57.04,56.94,57.03,1181118.0,52.0696,52.1519,52.0605,52.1428,1181118.0
2022-09-19 15:00:00,57.04,57.24,57.03,57.19,1160693.0,52.1519,52.3348,52.1428,52.2891,1160693.0
2022-09-19 15:30:00,57.19,57.25,57.16,57.19,1006972.0,52.2891,52.3439,52.2616,52.2891,1006972.0
2022-09-20 09:30:00,56.39,56.4,56.26,56.33,837866.0,51.5576,51.5668,51.4388,51.5028,837866.0
2022-09-20 10:00:00,56.33,56.43,56.25,56.35,1037621.0,51.5028,51.5942,51.4296,51.5211,1037621.0
2022-09-20 10:30:00,56.35,56.42,56.2,56.41,459581.0,51.5211,51.5851,51.3839,51.5759,459581.0
2022-09-20 11:00:00,56.41,56.47,56.31,56.32,559057.0,51.5759,51.6308,51.4845,51.4936,559057.0
2022-09-20 11:30:00,56.32,56.52,56.3,56.5,566420.0,51.4936,51.6765,51.4753,51.6582,566420.0
2022-09-20 12:00:00,56.5,56.54,56.32,56.33,875761.0,51.6582,51.6948,51.4936,51.5028,875761.0
2022-09-20 12:30:00,56.33,56.34,56.2,56.26,731616.0,51.5028,51.5119,51.3839,51.4388,731616.0
2022-09-20 13:00:00,56.26,56.29,56.02,56.04,958469.0,51.4388,51.4662,51.2193,51.2376,958469.0
2022-09-20 13:30:00,56.03,56.03,55.88,55.91,612095.0,51.2285,51.2285,51.0913,51.1188,612095.0
2022-09-20 14:00:00,55.91,56.06,55.9,56.01,1102631.0,51.1188,51.2559,51.1096,51.2102,1102631.0
2022-09-20 14:30:00,56.0,56.12,55.9,56.09,931569.0,51.2011,51.3108,51.1096,51.2833,931569.0
2022-09-20 15:00:00,56.08,56.22,56.04,56.19,1146904.0,51.2742,51.4022,51.2376,51.3748,1146904.0
2022-09-20 15:30:00,56.19,56.34,56.13,56.2,3827034.0,51.3748,51.5119,51.3199,51.3839,3827034.0
2022-09-21 09:30:00,56.19,56.19,55.99,56.01,1247191.0,51.3748,51.3748,51.1919,51.2102,1247191.0
2022-09-21 10:00:00,56.01,56.23,55.98,56.22,648469.0,51.2102,51.4113,51.1828,51.4022,648469.0
2022-09-21 10:30:00,56.22,56.23,56.11,56.14,430192.0,51.4022,51.4113,51.3016,51.3291,430192.0
2022-09-21 11:00:00,56.14,56.17,56.04,56.14,954200.0,51.3291,51.3565,51.2376,51.3291,954200.0
2022-09-21 11:30:00,56.14,56.26,56.14,56.21,548294.0,51.3291,51.4388,51.3291,51.3931,548294.0
2022-09-21 12:00:00,56.2,56.24,56.15,56.22,492130.0,51.3839,51.4205,51.3382,51.4022,492130.0
2022-09-21 12:30:00,56.21,56.23,56.11,56.11,278387.0,51.3931,51.4113,51.3016,51.3016,278387.0
2022-09-21 13:00:00,56.11,56.14,56.07,56.11,394783.0,51.3016,51.3291,51.2651,51.3016,394783.0
2022-09-21 13:30:00,56.11,56.24,56.11,56.18,747988.0,51.3016,51.4205,51.3016,51.3656,747988.0
2022-09-21 14:00:00,56.19,56.19,55.45,55.73,2862764.0,51.3748,51.3748,50.6982,50.9542,2862764.0
2022-09-21 14:30:00,55.71,56.65,55.6,56.51,2342441.0,50.9359,51.7954,50.8353,51.6673,2342441.0
2022-09-21 15:00:00,56.52,56.57,55.8,55.8,1082225.0,51.6765,51.7222,51.0182,51.0182,1082225.0
2022-09-21 15:30:00,55.8,55.9,55.49,55.49,1933957.0,51.0182,51.1096,50.7348,50.7348,1933957.0
2022-09-22 09:30:00,55.72,55.8,55.3,55.36,1187232.0,50.945,51.0182,50.561,50.6159,1187232.0
2022-09-22 10:00:00,55.36,55.59,55.26,55.48,1143498.0,50.6159,50.8262,50.5245,50.7256,1143498.0
2022-09-22 10:30:00,55.48,55.53,55.19,55.21,1604804.0,50.7256,50.7713,50.4605,50.4788,1604804.0
2022-09-22 11:00:00,55.2,55.27,55.07,55.13,1347082.0,50.4696,50.5336,50.3507,50.4056,1347082.0
2022-09-22 11:30:00,55.13,55.32,55.09,55.23,758789.0,50.4056,50.5793,50.369,50.497,758789.0
2022-09-22 12:00:00,55.22,55.38,55.21,55.29,1304736.0,50.4879,50.6342,50.4788,50.5519,1304736.0
2022-09-22 12:30:00,55.26,55.37,55.22,55.3,522950.0,50.5245,50.625,50.4879,50.561,522950.0
2022-09-22 13:00:00,55.29,55.33,55.18,55.3,701341.0,50.5519,50.5885,50.4513,50.561,701341.0
2022-09-22 13:30:00,55.3,55.39,55.26,55.32,954011.0,50.561,50.6433,50.5245,50.5793,954011.0
2022-09-22 14:00:00,55.32,55.34,55.15,55.2,644994.0,50.5793,50.5976,50.4239,50.4696,644994.0
2022-09-22 14:30:00,55.21,55.34,55.18,55.29,808081.0,50.4788,50.5976,50.4513,50.5519,808081.0
2022-09-22 15:00:00,55.3,55.47,55.3,55.41,1529485.0,50.561,50.7165,50.561,50.6616,1529485.0
2022-09-22 15:30:00,55.43,55.58,55.33,55.33,2077803.0,50.6799,50.817,50.5885,50.5885,2077803.0
2022-09-23 09:30:00,54.0,54.09,53.61,53.63,1203037.0,49.3724,49.4547,49.0159,49.0342,1203037.0
2022-09-23 10:00:00,53.62,53.79,53.59,53.79,731880.0,49.025,49.1804,48.9976,49.1804,731880.0
2022-09-23 10:30:00,53.79,53.8,53.52,53.53,643880.0,49.1804,49.1896,48.9336,48.9427,643880.0
2022-09-23 11:00:00,53.52,53.67,53.48,53.56,1023209.0,48.9336,49.0707,48.897,48.9701,1023209.0
2022-09-23 11:30:00,53.57,53.64,53.42,53.48,1302369.0,48.9793,49.0433,48.8421,48.897,1302369.0
2022-09-23 12:00:00,53.48,53.52,53.31,53.32,854764.0,48.897,48.9336,48.7416,48.7507,854764.0
2022-09-23 12:30:00,53.31,53.55,53.27,53.52,819892.0,48.7416,48.961,48.705,48.9336,819892.0
2022-09-23 13:00:00,53.52,53.64,53.42,53.42,1326313.0,48.9336,49.0433,48.8421,48.8421,1326313.0
2022-09-23 13:30:00,53.42,53.49,53.32,53.47,1016404.0,48.8421,48.9061,48.7507,48.8879,1016404.0
2022-09-23 14:00:00,53.45,53.51,53.23,53.32,1049081.0,48.8696,48.9244,48.6684,48.7507,1049081.0
2022-09-23 14:30:00,53.32,53.32,53.13,53.16,1368901.0,48.7507,48.7507,48.577,48.6044,1368901.0
2022-09-23 15:00:00,53.17,53.44,53.16,53.4,1719309.0,48.6136,48.8604,48.6044,48.8239,1719309.0
2022-09-23 15:30:00,53.4,53.6,53.38,53.53,2442745.0,48.8239,49.0067,48.8056,48.9427,2442745.0
2022-09-26 09:30:00,52.95,53.33,52.94,53.31,1481473.0,48.4124,48.7599,48.4033,48.7416,1481473.0
2022-09-26 10:00:00,53.32,53.44,53.07,53.35,1850068.0,48.7507,48.8604,48.5221,48.7781,1850068.0
2022-09-26 10:30:00,53.34,53.37,53.1,53.18,915199.0,48.769,48.7964,48.5496,48.6227,915199.0
2022-09-26 11:00:00,53.15,53.22,52.91,52.91,1245254.0,48.5953,48.6593,48.3759,48.3759,1245254.0
2022-09-26 11:30:00,52.92,52.98,52.68,52.85,1610694.0,48.385,48.4399,48.1656,48.321,1610694.0
2022-09-26 12:00:00,52.85,52.87,52.61,52.65,801405.0,48.321,48.3393,48.1016,48.1381,801405.0
2022-09-26 12:30:00,52.65,52.81,52.57,52.74,734628.0,48.1381,48.2844,48.065,48.2204,734628.0
2022-09-26 13:00:00,52.75,52.75,52.47,52.52,876576.0,48.2296,48.2296,47.9736,48.0193,876576.0
2022-09-26 13:30:00,52.52,52.61,52.44,52.46,1501836.0,48.0193,48.1016,47.9461,47.9644,1501836.0
2022-09-26 14:00:00,52.46,52.66,52.44,52.5,1091087.0,47.9644,48.1473,47.9461,48.001,1091087.0
2022-09-26 14:30:00,52.49,52.75,52.42,52.66,1491966.0,47.9918,48.2296,47.9278,48.1473,1491966.0
2022-09-26 15:00:00,52.66,52.78,52.6,52.69,3268499.0,48.1473,48.257,48.0924,48.1747,3268499.0
2022-09-26 15:30:00,52.69,52.92,52.64,52.69,4429168.0,48.1747,48.385,48.129,48.1747,4429168.0
2022-09-27 09:30:00,52.94,53.2,52.85,52.94,1314924.0,48.4033,48.641,48.321,48.4033,1314924.0
2022-09-27 10:00:00,52.94,52.95,52.62,52.73,3666402.0,48.4033,48.4124,48.1107,48.2113,3666402.0
2022-09-27 10:30:00,52.73,53.08,52.73,52.99,13277420.0,48.2113,48.5313,48.2113,48.449,13277420.0
2022-09-27 11:00:00,52.99,53.04,52.51,52.55,1402018.0,48.449,48.4947,48.0101,48.0467,1402018.0
2022-09-27 11:30:00,52.55,52.66,52.32,52.34,2816420.0,48.0467,48.1473,47.8364,47.8547,2816420.0
2022-09-27 12:00:00,52.34,52.37,52.02,52.14,1856199.0,47.8547,47.8821,47.5621,47.6718,1856199.0
2022-09-27 12:30:00,52.15,52.23,52.03,52.19,1102565.0,47.681,47.7541,47.5713,47.7176,1102565.0
2022-09-27 13:00:00,52.18,52.18,52.02,52.09,1685075.0,47.7084,47.7084,47.5621,47.6261,1685075.0
2022-09-27 13:30:00,52.08,52.15,51.97,52.07,1219445.0,47.617,47.681,47.5164,47.6078,1219445.0
2022-09-27 14:00:00,52.07,52.17,52.01,52.1,1406976.0,47.6078,47.6993,47.553,47.6353,1406976.0
2022-09-27 14:30:00,52.1,52.36,52.05,52.33,1603063.0,47.6353,47.873,47.5895,47.8456,1603063.0
2022-09-27 15:00:00,52.33,52.33,52.19,52.23,2247843.0,47.8456,47.8456,47.7176,47.7541,2247843.0
2022-09-27 15:30:00,52.23,52.35,52.1,52.32,3729067.0,47.7541,47.8638,47.6353,47.8364,3729067.0
2022-09-28 09:30:00,52.22,52.55,52.06,52.45,1613204.0,47.745,48.0467,47.5987,47.9553,1613204.0
2022-09-28 10:00:00,52.46,52.69,52.32,52.68,3098927.0,47.9644,48.1747,47.8364,48.1656,3098927.0
2022-09-28 10:30:00,52.68,52.84,52.59,52.74,2004395.0,48.1656,48.3118,48.0833,48.2204,2004395.0
2022-09-28 11:00:00,52.73,52.95,52.68,52.87,1065135.0,48.2113,48.4124,48.1656,48.3393,1065135.0
2022-09-28 11:30:00,52.89,53.21,52.79,53.18,1965626.0,48.3576,48.6501,48.2661,48.6227,1965626.0
2022-09-28 12:00:00,53.18,53.36,53.11,53.13,732357.0,48.6227,48.7873,48.5587,48.577,732357.0
2022-09-28 12:30:00,53.13,53.29,53.11,53.26,855321.0,48.577,48.7233,48.5587,48.6959,855321.0
2022-09-28 13:00:00,53.27,53.54,53.22,53.45,2452736.0,48.705,48.9519,48.6593,48.8696,2452736.0
2022-09-28 13:30:00,53.45,53.53,53.36,53.4,1043351.0,48.8696,48.9427,48.7873,48.8239,1043351.0
2022-09-28 14:00:00,53.4,53.45,53.33,53.38,1313026.0,48.8239,48.8696,48.7599,48.8056,1313026.0
2022-09-28 14:30:00,53.39,53.54,53.37,53.5,1402391.0,48.8147,48.9519,48.7964,48.9153,1402391.0
2022-09-28 15:00:00,53.5,53.62,53.47,53.52,1913949.0,48.9153,49.025,48.8879,48.9336,1913949.0
2022-09-28 15:30:00,53.53,53.67,53.52,53.55,2189053.0,48.9427,49.0707,48.9336,48.961,2189053.0
2022-09-29 09:30:00,52.72,52.76,52.4,52.46,1752382.0,48.2021,48.2387,47.9096,47.9644,1752382.0
2022-09-29 10:00:00,52.46,52.48,52.15,52.36,1373138.0,47.9644,47.9827,47.681,47.873,1373138.0
2022-09-29 10:30:00,52.34,52.58,52.13,52.53,1252562.0,47.8547,48.0741,47.6627,48.0284,1252562.0
2022-09-29 11:00:00,52.53,52.83,52.51,52.59,1022377.0,48.0284,48.3027,48.0101,48.0833,1022377.0
2022-09-29 11:30:00,52.6,52.87,52.59,52.79,1200808.0,48.0924,48.3393,48.0833,48.2661,1200808.0
2022-09-29 12:00:00,52.78,52.9,52.67,52.7,599069.0,48.257,48.3667,48.1564,48.1838,599069.0
2022-09-29 12:30:00,52.7,52.81,52.64,52.65,887627.0,48.1838,48.2844,48.129,48.1381,887627.0
2022-09-29 13:00:00,52.64,52.72,52.55,52.66,759318.0,48.129,48.2021,48.0467,48.1473,759318.0
2022-09-29 13:30:00,52.65,52.72,52.48,52.49,1132886.0,48.1381,48.2021,47.9827,47.9918,1132886.0
2022-09-29 14:00:00,52.5,52.58,52.42,52.55,907955.0,48.001,48.0741,47.9278,48.0467,907955.0
2022-09-29 14:30:00,52.55,52.67,52.48,52.51,1902631.0,48.0467,48.1564,47.9827,48.0101,1902631.0
2022-09-29 15:00:00,52.5,52.71,52.49,52.66,2118767.0,48.001,48.193,47.9918,48.1473,2118767.0
2022-09-29 15:30:00,52.66,52.87,52.64,52.85,2311147.0,48.1473,48.3393,48.129,48.321,2311147.0
2022-09-30 09:30:00,52.72,53.05,52.61,52.99,1511273.0,48.2021,48.5039,48.1016,48.449,1511273.0
2022-09-30 10:00:00,53.0,53.03,52.77,52.94,1136825.0,48.4581,48.4856,48.2478,48.4033,1136825.0
2022-09-30 10:30:00,52.94,53.16,52.92,53.12,986735.0,48.4033,48.6044,48.385,48.5679,986735.0
2022-09-30 11:00:00,53.12,53.35,53.03,53.22,2483211.0,48.5679,48.7781,48.4856,48.6593,2483211.0
2022-09-30 11:30:00,53.22,53.25,52.89,52.94,1351537.0,48.6593,48.6867,48.3576,48.4033,1351537.0
2022-09-30 12:00:00,52.93,52.93,52.78,52.85,857957.0,48.3941,48.3941,48.257,48.321,857957.0
2022-09-30 12:30:00,52.85,52.96,52.84,52.93,652952.0,48.321,48.4216,48.3118,48.3941,652952.0
2022-09-30 13:00:00,52.93,52.97,52.83,52.93,576275.0,48.3941,48.4307,48.3027,48.3941,576275.0
2022-09-30 13:30:00,52.93,52.95,52.75,52.79,768947.0,48.3941,48.4124,48.2296,48.2661,768947.0
2022-09-30 14:00:00,52.79,52.88,52.74,52.79,1488365.0,48.2661,48.3484,48.2204,48.2661,1488365.0
2022-09-30 14:30:00,52.79,52.85,52.63,52.65,1598226.0,48.2661,48.321,48.1198,48.1381,1598226.0
2022-09-30 15:00:00,52.65,52.8,52.62,52.72,2772619.0,48.1381,48.2753,48.1107,48.2021,2772619.0
2022-09-30 15:30:00,52.72,52.75,52.6,52.69,7939637.0,48.2021,48.2296,48.0924,48.1747,7939637.0
2022-10-03 09:30:00,53.25,53.3,52.99,53.2,1395262.0,48.6867,48.7324,48.449,48.641,1395262.0
2022-10-03 10:00:00,53.2,53.71,53.2,53.61,2103860.0,48.641,49.1073,48.641,49.0159,2103860.0
2022-10-03 10:30:00,53.62,53.72,53.56,53.66,792184.0,49.025,49.1164,48.9701,49.0616,792184.0
2022-10-03 11:00:00,53.66,53.84,53.64,53.73,1006992.0,49.0616,49.2262,49.0433,49.1256,1006992.0
2022-10-03 11:30:00,53.73,53.78,53.52,53.55,890395.0,49.1256,49.1713,48.9336,48.961,890395.0
2022-10-03 12:00:00,53.55,53.72,53.53,53.57,971577.0,48.961,49.1164,48.9427,48.9793,971577.0
2022-10-03 12:30:00,53.57,53.64,53.51,53.62,891813.0,48.9793,49.0433,48.9244,49.025,891813.0
2022-10-03 13:00:00,53.62,53.7,53.6,53.64,1348369.0,49.025,49.0982,49.0067,49.0433,1348369.0
2022-10-03 13:30:00,53.64,53.74,53.62,53.64,577914.0,49.0433,49.1347,49.025,49.0433,577914.0
2022-10-03 14:00:00,53.65,53.88,53.64,53.86,1487971.0,49.0524,49.2627,49.0433,49.2444,1487971.0
2022-10-03 14:30:00,53.87,53.97,53.85,53.92,999624.0,49.2536,49.345,49.2353,49.2993,999624.0
2022-10-03 15:00:00,53.92,53.93,53.8,53.89,1538071.0,49.2993,49.3084,49.1896,49.2719,1538071.0
2022-10-03 15:30:00,53.88,53.92,53.72,53.73,1458008.0,49.2627,49.2993,49.1164,49.1256,1458008.0
2022-10-04 09:30:00,55.14,55.39,55.13,55.39,1036211.0,50.4148,50.6433,50.4056,50.6433,1036211.0
2022-10-04 10:00:00,55.4,55.6,55.4,55.45,1477703.0,50.6525,50.8353,50.6525,50.6982,1477703.0
2022-10-04 10:30:00,55.44,55.64,55.44,55.63,1105343.0,50.689,50.8719,50.689,50.8628,1105343.0
2022-10-04 11:00:00,55.65,55.85,55.63,55.83,854001.0,50.881,51.0639,50.8628,51.0456,854001.0
2022-10-04 11:30:00,55.83,55.86,55.69,55.84,804942.0,51.0456,51.073,50.9176,51.0548,804942.0
2022-10-04 12:00:00,55.83,55.91,55.8,55.89,525387.0,51.0456,51.1188,51.0182,51.1005,525387.0
2022-10-04 12:30:00,55.9,55.97,55.67,55.71,663029.0,51.1096,51.1736,50.8993,50.9359,663029.0
2022-10-04 13:00:00,55.7,55.74,55.48,55.64,880241.0,50.9268,50.9633,50.7256,50.8719,880241.0
2022-10-04 13:30:00,55.65,55.76,55.57,55.72,877446.0,50.881,50.9816,50.8079,50.945,877446.0
2022-10-04 14:00:00,55.72,55.76,55.61,55.64,1434355.0,50.945,50.9816,50.8445,50.8719,1434355.0
2022-10-04 14:30:00,55.64,55.86,55.63,55.83,2841657.0,50.8719,51.073,50.8628,51.0456,2841657.0
2022-10-04 15:00:00,55.83,55.86,55.63,55.77,1426022.0,51.0456,51.073,50.8628,50.9908,1426022.0
2022-10-04 15:30:00,55.76,55.94,55.72,55.92,2580372.0,50.9816,51.1462,50.945,51.1279,2580372.0
2022-10-05 09:30:00,54.98,55.15,54.94,55.04,1511843.0,50.2685,50.4239,50.2319,50.3233,1511843.0
2022-10-05 10:00:00,55.03,55.04,54.62,54.67,1322271.0,50.3142,50.3233,49.9393,49.985,1322271.0
2022-10-05 10:30:00,54.66,54.82,54.61,54.7,858937.0,49.9759,50.1222,49.9302,50.0125,858937.0
2022-10-05 11:00:00,54.7,54.87,54.69,54.85,1077333.0,50.0125,50.1679,50.0033,50.1496,1077333.0
2022-10-05 11:30:00,54.85,55.0,54.82,54.95,615420.0,50.1496,50.2867,50.1222,50.241,615420.0
2022-10-05 12:00:00,54.94,55.2,54.84,55.05,500558.0,50.2319,50.4696,50.1405,50.3325,500558.0
2022-10-05 12:30:00,55.05,55.19,55.01,55.1,823606.0,50.3325,50.4605,50.2959,50.3782,823606.0
2022-10-05 13:00:00,55.09,55.36,55.08,55.28,981553.0,50.369,50.6159,50.3599,50.5428,981553.0
2022-10-05 13:30:00,55.28,55.29,55.14,55.15,513941.0,50.5428,50.5519,50.4148,50.4239,513941.0
2022-10-05 14:00:00,55.15,55.33,55.13,55.31,801079.0,50.4239,50.5885,50.4056,50.5702,801079.0
2022-10-05 14:30:00,55.31,55.4,55.24,55.4,833627.0,50.5702,50.6525,50.5062,50.6525,833627.0
2022-10-05 15:00:00,55.41,55.57,55.4,55.44,768735.0,50.6616,50.8079,50.6525,50.689,768735.0
2022-10-05 15:30:00,55.44,55.48,55.19,55.24,2482347.0,50.689,50.7256,50.4605,50.5062,2482347.0
2022-10-06 09:30:00,54.66,54.93,54.66,54.7,1325810.0,49.9759,50.2227,49.9759,50.0125,1325810.0
2022-10-06 10:00:00,54.71,54.71,54.44,54.5,1268566.0,50.0216,50.0216,49.7747,49.8296,1268566.0
2022-10-06 10:30:00,54.5,54.67,54.39,54.66,712315.0,49.8296,49.985,49.729,49.9759,712315.0
2022-10-06 11:00:00,54.67,54.72,54.52,54.68,670389.0,49.985,50.0307,49.8479,49.9942,670389.0
2022-10-06 11:30:00,54.68,54.68,54.42,54.43,588077.0,49.9942,49.9942,49.7565,49.7656,588077.0
2022-10-06 12:00:00,54.43,54.5,54.3,54.5,749027.0,49.7656,49.8296,49.6467,49.8296,749027.0
2022-10-06 12:30:00,54.49,54.61,54.43,54.55,682511.0,49.8205,49.9302,49.7656,49.8753,682511.0
2022-10-06 13:00:00,54.55,54.64,54.47,54.62,627075.0,49.8753,49.9576,49.8022,49.9393,627075.0
2022-10-06 13:30:00,54.61,54.61,54.5,54.58,1266103.0,49.9302,49.9302,49.8296,49.9027,1266103.0
2022-10-06 14:00:00,54.59,54.59,54.44,54.47,449287.0,49.9119,49.9119,49.7747,49.8022,449287.0
2022-10-06 14:30:00,54.48,54.55,54.28,54.34,774795.0,49.8113,49.8753,49.6284,49.6833,774795.0
2022-10-06 15:00:00,54.34,54.45,54.28,54.45,1329501.0,49.6833,49.7839,49.6284,49.7839,1329501.0
2022-10-06 15:30:00,54.46,54.46,54.32,54.33,837692.0,49.793,49.793,49.665,49.6742,837692.0
2022-10-07 09:30:00,54.08,54.12,53.68,53.71,1144143.0,49.4456,49.4822,49.0799,49.1073,1144143.0
2022-10-07 10:00:00,53.72,53.97,53.59,53.84,1192918.0,49.1164,49.345,48.9976,49.2262,1192918.0
2022-10-07 10:30:00,53.86,54.0,53.72,53.91,531428.0,49.2444,49.3724,49.1164,49.2902,531428.0
2022-10-07 11:00:00,53.9,53.99,53.72,53.84,1226929.0,49.281,49.3633,49.1164,49.2262,1226929.0
2022-10-07 11:30:00,53.85,53.87,53.7,53.76,608064.0,49.2353,49.2536,49.0982,49.153,608064.0
2022-10-07 12:00:00,53.76,53.84,53.63,53.65,567880.0,49.153,49.2262,49.0342,49.0524,567880.0
2022-10-07 12:30:00,53.65,53.65,53.54,53.6,465265.0,49.0524,49.0524,48.9519,49.0067,465265.0
2022-10-07 13:00:00,53.6,53.66,53.52,53.62,523595.0,49.0067,49.0616,48.9336,49.025,523595.0
2022-10-07 13:30:00,53.62,53.67,53.54,53.55,454476.0,49.025,49.0707,48.9519,48.961,454476.0
2022-10-07 14:00:00,53.55,53.61,53.46,53.47,767698.0,48.961,49.0159,48.8787,48.8879,767698.0
2022-10-07 14:30:00,53.47,53.5,53.41,53.45,694585.0,48.8879,48.9153,48.833,48.8696,694585.0
2022-10-07 15:00:00,53.45,53.48,53.28,53.31,1082821.0,48.8696,48.897,48.7141,48.7416,1082821.0
2022-10-07 15:30:00,53.3,53.51,53.26,53.47,2291920.0,48.7324,48.9244,48.6959,48.8879,2291920.0
2022-10-10 09:30:00,53.41,53.45,53.16,53.18,1168129.0,48.833,48.8696,48.6044,48.6227,1168129.0
2022-10-10 10:00:00,53.18,53.31,53.13,53.28,1171095.0,48.6227,48.7416,48.577,48.7141,1171095.0
2022-10-10 10:30:00,53.28,53.45,53.07,53.13,1802440.0,48.7141,48.8696,48.5221,48.577,1802440.0
2022-10-10 11:00:00,53.11,53.17,52.98,53.07,555761.0,48.5587,48.6136,48.4399,48.5221,555761.0
2022-10-10 11:30:00,53.07,53.19,52.97,53.09,477324.0,48.5221,48.6319,48.4307,48.5404,477324.0
2022-10-10 12:00:00,53.09,53.16,52.91,52.93,603140.0,48.5404,48.6044,48.3759,48.3941,603140.0
2022-10-10 12:30:00,52.94,53.01,52.89,52.91,313957.0,48.4033,48.4673,48.3576,48.3759,313957.0
2022-10-10 13:00:00,52.91,53.04,52.82,53.02,1271976.0,48.3759,48.4947,48.2936,48.4764,1271976.0
2022-10-10 13:30:00,53.01,53.37,53.01,53.29,909088.0,48.4673,48.7964,48.4673,48.7233,909088.0
2022-10-10 14:00:00,53.29,53.31,53.13,53.2,516055.0,48.7233,48.7416,48.577,48.641,516055.0
2022-10-10 14:30:00,53.2,53.33,53.14,53.19,578948.0,48.641,48.7599,48.5861,48.6319,578948.0
2022-10-10 15:00:00,53.19,53.33,53.16,53.22,872663.0,48.6319,48.7599,48.6044,48.6593,872663.0
2022-10-10 15:30:00,53.22,53.31,53.14,53.14,2113452.0,48.6593,48.7416,48.5861,48.5861,2113452.0
2022-10-11 09:30:00,52.82,52.84,52.54,52.56,1051228.0,48.2936,48.3118,48.0376,48.0558,1051228.0
2022-10-11 10:00:00,52.55,52.66,52.44,52.58,596915.0,48.0467,48.1473,47.9461,48.0741,596915.0
2022-10-11 10:30:00,52.57,52.87,52.53,52.73,625721.0,48.065,48.3393,48.0284,48.2113,625721.0
2022-10-11 11:00:00,52.73,52.96,52.73,52.9,1024943.0,48.2113,48.4216,48.2113,48.3667,1024943.0
2022-10-11 11:30:00,52.91,53.22,52.91,53.18,1026465.0,48.3759,48.6593,48.3759,48.6227,1026465.0
2022-10-11 12:00:00,53.18,53.27,52.97,53.21,2471690.0,48.6227,48.705,48.4307,48.6501,2471690.0
2022-10-11 12:30:00,53.21,53.41,53.2,53.3,877842.0,48.6501,48.833,48.641,48.7324,877842.0
2022-10-11 13:00:00,53.3,53.31,53.14,53.16,1080567.0,48.7324,48.7416,48.5861,48.6044,1080567.0
2022-10-11 13:30:00,53.17,53.28,53.12,53.22,642074.0,48.6136,48.7141,48.5679,48.6593,642074.0
2022-10-11 14:00:00,53.22,53.25,53.06,53.15,969534.0,48.6593,48.6867,48.513,48.5953,969534.0
2022-10-11 14:30:00,53.15,53.2,52.57,52.58,2123119.0,48.5953,48.641,48.065,48.0741,2123119.0
2022-10-11 15:00:00,52.58,52.6,52.4,52.54,1420568.0,48.0741,48.0924,47.9096,48.0376,1420568.0
2022-10-11 15:30:00,52.53,52.65,52.44,52.54,1419880.0,48.0284,48.1381,47.9461,48.0376,1419880.0
2022-10-12 09:30:00,52.37,52.6,52.23,52.47,1074900.0,47.8821,48.0924,47.7541,47.9736,1074900.0
2022-10-12 10:00:00,52.48,52.55,52.29,52.45,1104524.0,47.9827,48.0467,47.809,47.9553,1104524.0
2022-10-12 10:30:00,52.44,52.55,52.27,52.46,749402.0,47.9461,48.0467,47.7907,47.9644,749402.0
2022-10-12 11:00:00,52.46,52.6,52.44,52.52,1016477.0,47.9644,48.0924,47.9461,48.0193,1016477.0
2022-10-12 11:30:00,52.53,52.57,52.44,52.51,1114653.0,48.0284,48.065,47.9461,48.0101,1114653.0
2022-10-12 12:00:00,52.52,52.59,52.41,52.46,598014.0,48.0193,48.0833,47.9187,47.9644,598014.0
2022-10-12 12:30:00,52.45,52.49,52.36,52.45,685486.0,47.9553,47.9918,47.873,47.9553,685486.0
2022-10-12 13:00:00,52.45,52.5,52.4,52.47,596651.0,47.9553,48.001,47.9096,47.9736,596651.0
2022-10-12 13:30:00,52.46,52.46,52.35,52.4,778664.0,47.9644,47.9644,47.8638,47.9096,778664.0
2022-10-12 14:00:00,52.42,52.68,52.33,52.63,681582.0,47.9278,48.1656,47.8456,48.1198,681582.0
2022-10-12 14:30:00,52.63,52.65,52.41,52.43,882285.0,48.1198,48.1381,47.9187,47.937,882285.0
2022-10-12 15:00:00,52.43,52.54,52.37,52.46,930015.0,47.937,48.0376,47.8821,47.9644,930015.0
2022-10-12 15:30:00,52.46,52.54,52.36,52.36,1477909.0,47.9644,48.0376,47.873,47.873,1477909.0
2022-10-13 09:30:00,51.46,52.0,51.34,51.93,857291.0,47.0501,47.5438,46.9404,47.4798,857291.0
2022-10-13 10:00:00,51.95,52.2,51.89,51.96,1123279.0,47.4981,47.7267,47.4433,47.5073,1123279.0
2022-10-13 10:30:00,51.94,52.42,51.92,52.33,1473566.0,47.489,47.9278,47.4707,47.8456,1473566.0
2022-10-13 11:00:00,52.33,53.24,52.3,53.01,2383282.0,47.8456,48.6776,47.8181,48.4673,2383282.0
2022-10-13 11:30:00,53.01,53.54,52.93,53.3,1693586.0,48.4673,48.9519,48.3941,48.7324,1693586.0
2022-10-13 12:00:00,53.3,53.47,53.11,53.17,1410231.0,48.7324,48.8879,48.5587,48.6136,1410231.0
2022-10-13 12:30:00,53.17,53.39,53.12,53.3,1399472.0,48.6136,48.8147,48.5679,48.7324,1399472.0
2022-10-13 13:00:00,53.31,53.62,53.26,53.55,1340007.0,48.7416,49.025,48.6959,48.961,1340007.0
2022-10-13 13:30:00,53.56,53.71,53.5,53.58,784843.0,48.9701,49.1073,48.9153,48.9884,784843.0
2022-10-13 14:00:00,53.57,53.58,53.33,53.35,1003705.0,48.9793,48.9884,48.7599,48.7781,1003705.0
2022-10-13 14:30:00,53.37,53.6,53.36,53.57,1007614.0,48.7964,49.0067,48.7873,48.9793,1007614.0
2022-10-13 15:00:00,53.57,53.64,53.45,53.46,1310096.0,48.9793,49.0433,48.8696,48.8787,1310096.0
2022-10-13 15:30:00,53.46,53.59,53.38,53.47,2169074.0,48.8787,48.9976,48.8056,48.8879,2169074.0
2022-10-14 09:30:00,53.81,53.93,53.44,53.46,1526260.0,49.1987,49.3084,48.8604,48.8787,1526260.0
2022-10-14 10:00:00,53.46,53.46,52.88,53.03,1555489.0,48.8787,48.8787,48.3484,48.4856,1555489.0
2022-10-14 10:30:00,53.02,53.18,52.89,53.17,1579740.0,48.4764,48.6227,48.3576,48.6136,1579740.0
2022-10-14 11:00:00,53.16,53.31,52.92,53.11,1701568.0,48.6044,48.7416,48.385,48.5587,1701568.0
2022-10-14 11:30:00,53.11,53.11,52.77,52.82,749948.0,48.5587,48.5587,48.2478,48.2936,749948.0
2022-10-14 12:00:00,52.82,52.98,52.65,52.84,489501.0,48.2936,48.4399,48.1381,48.3118,489501.0
2022-10-14 12:30:00,52.83,52.91,52.71,52.74,337064.0,48.3027,48.3759,48.193,48.2204,337064.0
2022-10-14 13:00:00,52.75,52.85,52.67,52.77,416735.0,48.2296,48.321,48.1564,48.2478,416735.0
2022-10-14 13:30:00,52.77,52.86,52.75,52.86,670739.0,48.2478,48.3301,48.2296,48.3301,670739.0
2022-10-14 14:00:00,52.86,52.86,52.63,52.7,910897.0,48.3301,48.3301,48.1198,48.1838,910897.0
2022-10-14 14:30:00,52.69,52.71,52.6,52.68,1269662.0,48.1747,48.193,48.0924,48.1656,1269662.0
2022-10-14 15:00:00,52.69,52.77,52.58,52.73,1410720.0,48.1747,48.2478,48.0741,48.2113,1410720.0
2022-10-14 15:30:00,52.73,52.78,52.59,52.63,1328776.0,48.2113,48.257,48.0833,48.1198,1328776.0
2022-10-17 09:30:00,53.81,54.12,53.79,53.91,1264090.0,49.1987,49.4822,49.1804,49.2902,1264090.0
2022-10-17 10:00:00,53.91,54.12,53.89,54.04,1125086.0,49.2902,49.4822,49.2719,49.409,1125086.0
2022-10-17 10:30:00,54.03,54.15,53.93,53.99,1933260.0,49.3999,49.5096,49.3084,49.3633,1933260.0
2022-10-17 11:00:00,54.0,54.05,53.85,54.03,1070771.0,49.3724,49.4182,49.2353,49.3999,1070771.0
2022-10-17 11:30:00,54.03,54.19,53.97,54.13,1262214.0,49.3999,49.5462,49.345,49.4913,1262214.0
2022-10-17 12:00:00,54.12,54.18,54.01,54.09,1650394.0,49.4822,49.537,49.3816,49.4547,1650394.0
2022-10-17 12:30:00,54.09,54.14,53.95,54.0,1276974.0,49.4547,49.5004,49.3267,49.3724,1276974.0
2022-10-17 13:00:00,53.99,54.1,53.94,54.07,858799.0,49.3633,49.4639,49.3176,49.4364,858799.0
2022-10-17 13:30:00,54.07,54.11,54.02,54.05,664014.0,49.4364,49.473,49.3907,49.4182,664014.0
2022-10-17 14:00:00,54.05,54.12,53.95,54.0,534223.0,49.4182,49.4822,49.3267,49.3724,534223.0
2022-10-17 14:30:00,53.99,54.07,53.96,54.03,667162.0,49.3633,49.4364,49.3359,49.3999,667162.0
2022-10-17 15:00:00,54.03,54.04,53.91,54.0,1162827.0,49.3999,49.409,49.2902,49.3724,1162827.0
2022-10-17 15:30:00,54.01,54.06,53.93,53.96,1609283.0,49.3816,49.4273,49.3084,49.3359,1609283.0
2022-10-18 09:30:00,54.77,54.79,54.48,54.52,859760.0,50.0765,50.0947,49.8113,49.8479,859760.0
2022-10-18 10:00:00,54.55,54.66,54.35,54.36,764079.0,49.8753,49.9759,49.6924,49.7016,764079.0
2022-10-18 10:30:00,54.36,54.42,54.23,54.38,630351.0,49.7016,49.7565,49.5827,49.7199,630351.0
2022-10-18 11:00:00,54.37,54.41,54.0,54.09,803108.0,49.7107,49.7473,49.3724,49.4547,803108.0
2022-10-18 11:30:00,54.09,54.18,53.93,54.16,500673.0,49.4547,49.537,49.3084,49.5187,500673.0
2022-10-18 12:00:00,54.16,54.3,54.07,54.21,641859.0,49.5187,49.6467,49.4364,49.5644,641859.0
2022-10-18 12:30:00,54.21,54.37,54.16,54.23,366164.0,49.5644,49.7107,49.5187,49.5827,366164.0
2022-10-18 13:00:00,54.23,54.33,54.04,54.3,3273957.0,49.5827,49.6742,49.409,49.6467,3273957.0
2022-10-18 13:30:00,54.32,54.42,54.27,54.38,688653.0,49.665,49.7565,49.6193,49.7199,688653.0
2022-10-18 14:00:00,54.38,54.4,54.25,54.35,960382.0,49.7199,49.7382,49.601,49.6924,960382.0
2022-10-18 14:30:00,54.36,54.36,54.03,54.18,1224042.0,49.7016,49.7016,49.3999,49.537,1224042.0
2022-10-18 15:00:00,54.17,54.28,54.08,54.2,1805640.0,49.5279,49.6284,49.4456,49.5553,1805640.0
2022-10-18 15:30:00,54.2,54.38,54.18,54.35,1186534.0,49.5553,49.7199,49.537,49.6924,1186534.0
2022-10-19 09:30:00,53.82,53.96,53.59,53.65,1030266.0,49.2079,49.3359,48.9976,49.0524,1030266.0
2022-10-19 10:00:00,53.64,54.02,53.6,54.0,1021067.0,49.0433,49.3907,49.0067,49.3724,1021067.0
2022-10-19 10:30:00,54.0,54.03,53.73,53.78,689684.0,49.3724,49.3999,49.1256,49.1713,689684.0
2022-10-19 11:00:00,53.77,53.85,53.7,53.74,897738.0,49.1622,49.2353,49.0982,49.1347,897738.0
2022-10-19 11:30:00,53.74,53.82,53.64,53.73,612283.0,49.1347,49.2079,49.0433,49.1256,612283.0
2022-10-19 12:00:00,53.73,53.74,53.55,53.58,626369.0,49.1256,49.1347,48.961,48.9884,626369.0
2022-10-19 12:30:00,53.58,53.66,53.43,53.45,881520.0,48.9884,49.0616,48.8513,48.8696,881520.0
2022-10-19 13:00:00,53.45,53.49,53.28,53.43,842365.0,48.8696,48.9061,48.7141,48.8513,842365.0
2022-10-19 13:30:00,53.43,53.48,53.37,53.45,687342.0,48.8513,48.897,48.7964,48.8696,687342.0
2022-10-19 14:00:00,53.45,53.63,53.42,53.59,978826.0,48.8696,49.0342,48.8421,48.9976,978826.0
2022-10-19 14:30:00,53.59,53.61,53.44,53.47,538480.0,48.9976,49.0159,48.8604,48.8879,538480.0
2022-10-19 15:00:00,53.47,53.63,53.45,53.5,1116737.0,48.8879,49.0342,48.8696,48.9153,1116737.0
2022-10-19 15:30:00,53.51,53.65,53.47,53.64,1030912.0,48.9244,49.0524,48.8879,49.0433,1030912.0
2022-10-20 09:30:00,53.75,53.84,53.61,53.78,825992.0,49.1439,49.2262,49.0159,49.1713,825992.0
2022-10-20 10:00:00,53.78,54.31,53.77,54.29,1147272.0,49.1713,49.6559,49.1622,49.6376,1147272.0
2022-10-20 10:30:00,54.31,54.32,54.1,54.24,524239.0,49.6559,49.665,49.4639,49.5919,524239.0
2022-10-20 11:00:00,54.25,54.26,54.02,54.07,1026992.0,49.601,49.6102,49.3907,49.4364,1026992.0
2022-10-20 11:30:00,54.07,54.18,54.0,54.02,937213.0,49.4364,49.537,49.3724,49.3907,937213.0
2022-10-20 12:00:00,54.02,54.02,53.75,53.79,711252.0,49.3907,49.3907,49.1439,49.1804,711252.0
2022-10-20 12:30:00,53.78,53.83,53.67,53.73,393600.0,49.1713,49.217,49.0707,49.1256,393600.0
2022-10-20 13:00:00,53.75,53.77,53.56,53.68,1847099.0,49.1439,49.1622,48.9701,49.0799,1847099.0
2022-10-20 13:30:00,53.68,53.69,53.52,53.6,2477016.0,49.0799,49.089,48.9336,49.0067,2477016.0
2022-10-20 14:00:00,53.6,53.61,53.43,53.44,872532.0,49.0067,49.0159,48.8513,48.8604,872532.0
2022-10-20 14:30:00,53.44,53.62,53.42,53.55,801994.0,48.8604,49.025,48.8421,48.961,801994.0
2022-10-20 15:00:00,53.55,53.66,53.43,53.48,879261.0,48.961,49.0616,48.8513,48.897,879261.0
2022-10-20 15:30:00,53.48,53.63,53.4,53.54,1448312.0,48.897,49.0342,48.8239,48.9519,1448312.0
2022-10-21 09:30:00,53.05,53.55,52.83,53.54,1336082.0,48.5039,48.961,48.3027,48.9519,1336082.0
2022-10-21 10:00:00,53.56,53.72,53.22,53.23,1454837.0,48.9701,49.1164,48.6593,48.6684,1454837.0
2022-10-21 10:30:00,53.23,53.7,53.15,53.43,1753170.0,48.6684,49.0982,48.5953,48.8513,1753170.0
2022-10-21 11:00:00,53.43,53.88,53.3,53.73,2337595.0,48.8513,49.2627,48.7324,49.1256,2337595.0
2022-10-21 11:30:00,53.73,54.2,53.61,54.19,3685535.0,49.1256,49.5553,49.0159,49.5462,3685535.0
2022-10-21 12:00:00,54.21,54.33,53.88,53.98,2433732.0,49.5644,49.6742,49.2627,49.3542,2433732.0
2022-10-21 12:30:00,53.98,54.26,53.97,54.13,1008868.0,49.3542,49.6102,49.345,49.4913,1008868.0
2022-10-21 13:00:00,54.14,54.23,54.05,54.13,594323.0,49.5004,49.5827,49.4182,49.4913,594323.0
2022-10-21 13:30:00,54.13,54.21,54.09,54.15,655333.0,49.4913,49.5644,49.4547,49.5096,655333.0
2022-10-21 14:00:00,54.16,54.27,54.07,54.12,789325.0,49.5187,49.6193,49.4364,49.4822,789325.0
2022-10-21 14:30:00,54.13,54.29,54.12,54.27,927380.0,49.4913,49.6376,49.4822,49.6193,927380.0
2022-10-21 15:00:00,54.27,54.52,54.26,54.48,1017622.0,49.6193,49.8479,49.6102,49.8113,1017622.0
2022-10-21 15:30:00,54.48,54.51,54.43,54.5,1566146.0,49.8113,49.8387,49.7656,49.8296,1566146.0
2022-10-24 09:30:00,54.31,54.7,54.23,54.57,1710436.0,49.6559,50.0125,49.5827,49.8936,1710436.0
2022-10-24 10:00:00,54.58,54.58,53.99,54.18,859978.0,49.9027,49.9027,49.3633,49.537,859978.0
2022-10-24 10:30:00,54.16,54.47,54.13,54.44,1969019.0,49.5187,49.8022,49.4913,49.7747,1969019.0
2022-10-24 11:00:00,54.44,54.47,54.31,54.41,1287165.0,49.7747,49.8022,49.6559,49.7473,1287165.0
2022-10-24 11:30:00,54.41,54.58,54.33,54.55,933125.0,49.7473,49.9027,49.6742,49.8753,933125.0
2022-10-24 12:00:00,54.55,54.59,54.47,54.51,765686.0,49.8753,49.9119,49.8022,49.8387,765686.0
2022-10-24 12:30:00,54.5,54.53,54.4,54.43,451956.0,49.8296,49.857,49.7382,49.7656,451956.0
2022-10-24 13:00:00,54.43,54.46,54.34,54.39,1008207.0,49.7656,49.793,49.6833,49.729,1008207.0
2022-10-24 13:30:00,54.38,54.44,54.34,54.4,577306.0,49.7199,49.7747,49.6833,49.7382,577306.0
2022-10-24 14:00:00,54.4,54.47,54.38,54.44,769857.0,49.7382,49.8022,49.7199,49.7747,769857.0
2022-10-24 14:30:00,54.44,54.56,54.42,54.54,1002250.0,49.7747,49.8845,49.7565,49.8662,1002250.0
2022-10-24 15:00:00,54.54,54.62,54.53,54.57,1256692.0,49.8662,49.9393,49.857,49.8936,1256692.0
2022-10-24 15:30:00,54.57,54.58,54.43,54.45,1670549.0,49.8936,49.9027,49.7656,49.7839,1670549.0
2022-10-25 09:30:00,54.88,55.45,54.86,55.43,827934.0,50.177,50.6982,50.1587,50.6799,827934.0
2022-10-25 10:00:00,55.44,55.48,55.25,55.44,893871.0,50.689,50.7256,50.5153,50.689,893871.0
2022-10-25 10:30:00,55.44,55.53,55.36,55.45,515856.0,50.689,50.7713,50.6159,50.6982,515856.0
2022-10-25 11:00:00,55.45,55.7,55.43,55.69,634118.0,50.6982,50.9268,50.6799,50.9176,634118.0
2022-10-25 11:30:00,55.69,55.75,55.6,55.61,623775.0,50.9176,50.9725,50.8353,50.8445,623775.0
2022-10-25 12:00:00,55.6,55.67,55.57,55.6,493192.0,50.8353,50.8993,50.8079,50.8353,493192.0
2022-10-25 12:30:00,55.6,55.64,55.49,55.53,510318.0,50.8353,50.8719,50.7348,50.7713,510318.0
2022-10-25 13:00:00,55.53,55.6,55.45,55.52,608519.0,50.7713,50.8353,50.6982,50.7622,608519.0
2022-10-25 13:30:00,55.51,55.57,55.45,55.52,623359.0,50.753,50.8079,50.6982,50.7622,623359.0
2022-10-25 14:00:00,55.51,55.6,55.5,55.57,1507691.0,50.753,50.8353,50.7439,50.8079,1507691.0
2022-10-25 14:30:00,55.58,55.61,55.48,55.53,815596.0,50.817,50.8445,50.7256,50.7713,815596.0
2022-10-25 15:00:00,55.52,55.68,55.51,55.67,1606152.0,50.7622,50.9085,50.753,50.8993,1606152.0
2022-10-25 15:30:00,55.67,55.72,55.63,55.68,916063.0,50.8993,50.945,50.8628,50.9085,916063.0
2022-10-26 09:30:00,55.77,56.03,55.71,55.9,1626073.0,50.9908,51.2285,50.9359,51.1096,1626073.0
2022-10-26 10:00:00,55.89,56.25,55.89,56.23,1046311.0,51.1005,51.4296,51.1005,51.4113,1046311.0
2022-10-26 10:30:00,56.23,56.41,56.13,56.33,801322.0,51.4113,51.5759,51.3199,51.5028,801322.0
2022-10-26 11:00:00,56.33,56.56,56.32,56.53,467827.0,51.5028,51.7131,51.4936,51.6856,467827.0
2022-10-26 11:30:00,56.52,56.63,56.47,56.53,614688.0,51.6765,51.7771,51.6308,51.6856,614688.0
2022-10-26 12:00:00,56.53,56.64,56.49,56.57,351454.0,51.6856,51.7862,51.6491,51.7222,351454.0
2022-10-26 12:30:00,56.58,56.66,56.34,56.38,272346.0,51.7313,51.8045,51.5119,51.5485,272346.0
2022-10-26 13:00:00,56.38,56.42,56.28,56.29,1086332.0,51.5485,51.5851,51.4571,51.4662,1086332.0
2022-10-26 13:30:00,56.29,56.42,56.23,56.41,795315.0,51.4662,51.5851,51.4113,51.5759,795315.0
2022-10-26 14:00:00,56.41,56.5,56.34,56.35,633851.0,51.5759,51.6582,51.5119,51.5211,633851.0
2022-10-26 14:30:00,56.35,56.42,56.28,56.35,657999.0,51.5211,51.5851,51.4571,51.5211,657999.0
2022-10-26 15:00:00,56.34,56.35,56.24,56.29,711319.0,51.5119,51.5211,51.4205,51.4662,711319.0
2022-10-26 15:30:00,56.29,56.35,56.19,56.22,2527141.0,51.4662,51.5211,51.3748,51.4022,2527141.0
2022-10-27 09:30:00,56.06,56.25,55.93,56.0,1558089.0,51.2559,51.4296,51.1371,51.2011,1558089.0
2022-10-27 10:00:00,56.0,56.47,55.99,56.45,1445495.0,51.2011,51.6308,51.1919,51.6125,1445495.0
2022-10-27 10:30:00,56.45,56.51,56.15,56.16,844792.0,51.6125,51.6673,51.3382,51.3473,844792.0
2022-10-27 11:00:00,56.16,56.33,56.13,56.23,1063662.0,51.3473,51.5028,51.3199,51.4113,1063662.0
2022-10-27 11:30:00,56.22,56.24,55.95,55.99,1037659.0,51.4022,51.4205,51.1553,51.1919,1037659.0
2022-10-27 12:00:00,56.0,56.14,55.87,55.88,1431705.0,51.2011,51.3291,51.0822,51.0913,1431705.0
2022-10-27 12:30:00,55.87,56.02,55.87,56.01,600100.0,51.0822,51.2193,51.0822,51.2102,600100.0
2022-10-27 13:00:00,56.01,56.2,55.94,56.08,1012195.0,51.2102,51.3839,51.1462,51.2742,1012195.0
2022-10-27 13:30:00,56.08,56.09,55.92,55.93,894424.0,51.2742,51.2833,51.1279,51.1371,894424.0
2022-10-27 14:00:00,55.93,55.96,55.84,55.87,805599.0,51.1371,51.1645,51.0548,51.0822,805599.0
2022-10-27 14:30:00,55.86,55.9,55.78,55.8,698892.0,51.073,51.1096,50.9999,51.0182,698892.0
2022-10-27 15:00:00,55.8,55.89,55.74,55.88,955017.0,51.0182,51.1005,50.9633,51.0913,955017.0
2022-10-27 15:30:00,55.88,55.94,55.71,55.74,1698968.0,51.0913,51.1462,50.9359,50.9633,1698968.0
2022-10-28 09:30:00,55.69,55.87,55.57,55.76,996918.0,50.9176,51.0822,50.8079,50.9816,996918.0
2022-10-28 10:00:00,55.79,55.92,55.51,55.81,1371286.0,51.009,51.1279,50.753,51.0273,1371286.0
2022-10-28 10:30:00,55.8,55.91,55.71,55.82,471120.0,51.0182,51.1188,50.9359,51.0365,471120.0
2022-10-28 11:00:00,55.82,55.86,55.71,55.79,1820240.0,51.0365,51.073,50.9359,51.009,1820240.0
2022-10-28 11:30:00,55.79,55.93,55.77,55.85,686005.0,51.009,51.1371,50.9908,51.0639,686005.0
2022-10-28 12:00:00,55.85,55.95,55.76,55.93,811599.0,51.0639,51.1553,50.9816,51.1371,811599.0
2022-10-28 12:30:00,55.93,55.98,55.89,55.97,540519.0,51.1371,51.1828,51.1005,51.1736,540519.0
2022-10-28 13:00:00,55.97,56.07,55.96,55.99,601101.0,51.1736,51.2651,51.1645,51.1919,601101.0
2022-10-28 13:30:00,56.0,56.06,55.98,55.99,385835.0,51.2011,51.2559,51.1828,51.1919,385835.0
2022-10-28 14:00:00,56.0,56.08,55.97,56.02,1003254.0,51.2011,51.2742,51.1736,51.2193,1003254.0
2022-10-28 14:30:00,56.02,56.15,56.02,56.14,627501.0,51.2193,51.3382,51.2193,51.3291,627501.0
2022-10-28 15:00:00,56.14,56.18,56.1,56.17,858938.0,51.3291,51.3656,51.2925,51.3565,858938.0
2022-10-28 15:30:00,56.16,56.25,56.15,56.25,1133790.0,51.3473,51.4296,51.3382,51.4296,1133790.0
2022-10-31 09:30:00,55.64,55.77,55.55,55.6,1292852.0,50.8719,50.9908,50.7896,50.8353,1292852.0
2022-10-31 10:00:00,55.61,55.83,55.6,55.7,640035.0,50.8445,51.0456,50.8353,50.9268,640035.0
2022-10-31 10:30:00,55.71,55.78,55.62,55.7,770816.0,50.9359,50.9999,50.8536,50.9268,770816.0
2022-10-31 11:00:00,55.69,55.82,55.68,55.78,2176555.0,50.9176,51.0365,50.9085,50.9999,2176555.0
2022-10-31 11:30:00,55.78,55.84,55.67,55.71,1150102.0,50.9999,51.0548,50.8993,50.9359,1150102.0
2022-10-31 12:00:00,55.71,55.8,55.64,55.75,853848.0,50.9359,51.0182,50.8719,50.9725,853848.0
2022-10-31 12:30:00,55.75,55.75,55.62,55.65,805265.0,50.9725,50.9725,50.8536,50.881,805265.0
2022-10-31 13:00:00,55.65,55.73,55.58,55.73,643221.0,50.881,50.9542,50.817,50.9542,643221.0
2022-10-31 13:30:00,55.72,55.73,55.62,55.69,654575.0,50.945,50.9542,50.8536,50.9176,654575.0
2022-10-31 14:00:00,55.68,55.78,55.68,55.74,689151.0,50.9085,50.9999,50.9085,50.9633,689151.0
2022-10-31 14:30:00,55.73,55.8,55.69,55.73,958675.0,50.9542,51.0182,50.9176,50.9542,958675.0
2022-10-31 15:00:00,55.73,55.73,55.56,55.6,1267519.0,50.9542,50.9542,50.7988,50.8353,1267519.0
2022-10-31 15:30:00,55.6,55.72,55.59,55.72,2529440.0,50.8353,50.945,50.8262,50.945,2529440.0
2022-11-01 09:30:00,56.83,56.89,56.74,56.79,3899257.0,51.9599,52.0148,51.8776,51.9234,3899257.0
2022-11-01 10:00:00,56.8,56.81,56.31,56.45,2066495.0,51.9325,51.9416,51.4845,51.6125,2066495.0
2022-11-01 10:30:00,56.45,56.53,56.01,56.08,917394.0,51.6125,51.6856,51.2102,51.2742,917394.0
2022-11-01 11:00:00,56.08,56.15,55.98,56.1,952673.0,51.2742,51.3382,51.1828,51.2925,952673.0
2022-11-01 11:30:00,56.11,56.16,55.95,56.08,662949.0,51.3016,51.3473,51.1553,51.2742,662949.0
2022-11-01 12:00:00,56.08,56.35,56.01,56.06,884774.0,51.2742,51.5211,51.2102,51.2559,884774.0
2022-11-01 12:30:00,56.05,56.12,55.96,56.12,653402.0,51.2468,51.3108,51.1645,51.3108,653402.0
2022-11-01 13:00:00,56.1,56.23,56.06,56.15,645356.0,51.2925,51.4113,51.2559,51.3382,645356.0
2022-11-01 13:30:00,56.15,56.25,56.09,56.25,833361.0,51.3382,51.4296,51.2833,51.4296,833361.0
2022-11-01 14:00:00,56.24,56.26,56.19,56.23,471318.0,51.4205,51.4388,51.3748,51.4113,471318.0
2022-11-01 14:30:00,56.23,56.28,56.14,56.27,833444.0,51.4113,51.4571,51.3291,51.4479,833444.0
2022-11-01 15:00:00,56.27,56.28,56.18,56.19,808996.0,51.4479,51.4571,51.3656,51.3748,808996.0
2022-11-01 15:30:00,56.19,56.24,56.14,56.2,829910.0,51.3748,51.4205,51.3291,51.3839,829910.0
2022-11-02 09:30:00,56.28,56.3,56.13,56.21,8313210.0,51.4571,51.4753,51.3199,51.3931,8313210.0
2022-11-02 10:00:00,56.2,56.25,56.13,56.15,955672.0,51.3839,51.4296,51.3199,51.3382,955672.0
2022-11-02 10:30:00,56.15,56.19,56.13,56.16,378716.0,51.3382,51.3748,51.3199,51.3473,378716.0
2022-11-02 11:00:00,56.17,56.22,56.11,56.18,546526.0,51.3565,51.4022,51.3016,51.3656,546526.0
2022-11-02 11:30:00,56.17,56.23,56.14,56.2,540207.0,51.3565,51.4113,51.3291,51.3839,540207.0
2022-11-02 12:00:00,56.19,56.23,56.08,56.08,420047.0,51.3748,51.4113,51.2742,51.2742,420047.0
2022-11-02 12:30:00,56.09,56.19,56.04,56.16,4739642.0,51.2833,51.3748,51.2376,51.3473,4739642.0
2022-11-02 13:00:00,56.16,56.19,56.12,56.15,468058.0,51.3473,51.3748,51.3108,51.3382,468058.0
2022-11-02 13:30:00,56.15,56.36,56.13,56.27,729806.0,51.3382,51.5302,51.3199,51.4479,729806.0
2022-11-02 14:00:00,56.26,56.93,56.23,56.86,1496576.0,51.4388,52.0514,51.4113,51.9874,1496576.0
2022-11-02 14:30:00,56.86,57.05,55.89,56.09,2215261.0,51.9874,52.1611,51.1005,51.2833,2215261.0
2022-11-02 15:00:00,56.07,56.34,55.47,55.59,1705037.0,51.2651,51.5119,50.7165,50.8262,1705037.0
2022-11-02 15:30:00,55.59,55.68,55.41,55.42,1563074.0,50.8262,50.9085,50.6616,50.6708,1563074.0
2022-11-03 09:30:00,54.66,54.86,54.62,54.66,2284543.0,49.9759,50.1587,49.9393,49.9759,2284543.0
2022-11-03 10:00:00,54.66,55.07,54.6,55.03,3417508.0,49.9759,50.3507,49.921,50.3142,3417508.0
2022-11-03 10:30:00,55.03,55.16,54.88,55.14,751315.0,50.3142,50.433,50.177,50.4148,751315.0
2022-11-03 11:00:00,55.14,55.19,55.02,55.03,1285331.0,50.4148,50.4605,50.305,50.3142,1285331.0
2022-11-03 11:30:00,55.03,55.08,54.91,54.96,1582989.0,50.3142,50.3599,50.2045,50.2502,1582989.0
2022-11-03 12:00:00,54.96,55.11,54.91,55.03,1200066.0,50.2502,50.3873,50.2045,50.3142,1200066.0
2022-11-03 12:30:00,55.03,55.15,54.96,55.1,1067177.0,50.3142,50.4239,50.2502,50.3782,1067177.0
2022-11-03 13:00:00,55.1,55.14,55.04,55.09,953541.0,50.3782,50.4148,50.3233,50.369,953541.0
2022-11-03 13:30:00,55.09,55.13,55.0,55.01,1128834.0,50.369,50.4056,50.2867,50.2959,1128834.0
2022-11-03 14:00:00,55.02,55.09,54.96,55.08,1209286.0,50.305,50.369,50.2502,50.3599,1209286.0
2022-11-03 14:30:00,55.08,55.13,55.03,55.11,1158217.0,50.3599,50.4056,50.3142,50.3873,1158217.0
2022-11-03 15:00:00,55.1,55.14,55.06,55.14,1213292.0,50.3782,50.4148,50.3416,50.4148,1213292.0
2022-11-03 15:30:00,55.14,55.17,54.91,54.93,2389123.0,50.4148,50.4422,50.2045,50.2227,2389123.0
2022-11-04 09:30:00,56.5,56.58,56.17,56.49,2219276.0,51.6582,51.7313,51.3565,51.6491,2219276.0
2022-11-04 10:00:00,56.49,57.02,56.47,56.95,1818685.0,51.6491,52.1336,51.6308,52.0696,1818685.0
2022-11-04 10:30:00,56.94,57.12,56.91,56.96,1552478.0,52.0605,52.2251,52.0331,52.0788,1552478.0
2022-11-04 11:00:00,56.97,57.02,56.6,56.61,767313.0,52.0879,52.1336,51.7496,51.7588,767313.0
2022-11-04 11:30:00,56.61,56.73,56.4,56.44,772763.0,51.7588,51.8685,51.5668,51.6033,772763.0
2022-11-04 12:00:00,56.43,56.69,56.32,56.68,864675.0,51.5942,51.8319,51.4936,51.8228,864675.0
2022-11-04 12:30:00,56.67,56.69,56.47,56.58,810126.0,51.8136,51.8319,51.6308,51.7313,810126.0
2022-11-04 13:00:00,56.58,56.67,56.49,56.58,948777.0,51.7313,51.8136,51.6491,51.7313,948777.0
2022-11-04 13:30:00,56.58,56.63,56.54,56.56,719473.0,51.7313,51.7771,51.6948,51.7131,719473.0
2022-11-04 14:00:00,56.57,56.68,56.4,56.65,1212066.0,51.7222,51.8228,51.5668,51.7954,1212066.0
2022-11-04 14:30:00,56.66,56.89,56.64,56.87,1376658.0,51.8045,52.0148,51.7862,51.9965,1376658.0
2022-11-04 15:00:00,56.86,57.0,56.84,56.92,1410383.0,51.9874,52.1154,51.9691,52.0422,1410383.0
2022-11-04 15:30:00,56.93,57.09,56.88,57.06,2352131.0,52.0514,52.1976,52.0056,52.1702,2352131.0
2022-11-07 09:30:00,57.3,57.37,57.08,57.13,1178108.0,52.3896,52.4536,52.1885,52.2342,1178108.0
2022-11-07 10:00:00,57.13,57.32,57.06,57.14,1129553.0,52.2342,52.4079,52.1702,52.2434,1129553.0
2022-11-07 10:30:00,57.15,57.27,57.09,57.26,2033611.0,52.2525,52.3622,52.1976,52.3531,2033611.0
2022-11-07 11:00:00,57.26,57.27,57.14,57.26,863610.0,52.3531,52.3622,52.2434,52.3531,863610.0
2022-11-07 11:30:00,57.26,57.32,57.07,57.12,946225.0,52.3531,52.4079,52.1794,52.2251,946225.0
2022-11-07 12:00:00,57.12,57.29,57.08,57.28,689561.0,52.2251,52.3805,52.1885,52.3714,689561.0
2022-11-07 12:30:00,57.28,57.3,57.21,57.27,879692.0,52.3714,52.3896,52.3074,52.3622,879692.0
2022-11-07 13:00:00,57.26,57.35,57.26,57.35,511717.0,52.3531,52.4354,52.3531,52.4354,511717.0
2022-11-07 13:30:00,57.35,57.37,57.3,57.37,460920.0,52.4354,52.4536,52.3896,52.4536,460920.0
2022-11-07 14:00:00,57.37,57.47,57.35,57.45,782527.0,52.4536,52.5451,52.4354,52.5268,782527.0
2022-11-07 14:30:00,57.45,57.53,57.42,57.43,925650.0,52.5268,52.5999,52.4994,52.5085,925650.0
2022-11-07 15:00:00,57.43,57.49,57.42,57.45,988539.0,52.5085,52.5634,52.4994,52.5268,988539.0
2022-11-07 15:30:00,57.45,57.5,57.26,57.27,2031254.0,52.5268,52.5725,52.3531,52.3622,2031254.0
2022-11-08 09:30:00,57.66,57.66,57.52,57.61,2420596.0,52.7188,52.7188,52.5908,52.6731,2420596.0
2022-11-08 10:00:00,57.62,57.98,57.61,57.91,930204.0,52.6822,53.0114,52.6731,52.9474,930204.0
2022-11-08 10:30:00,57.9,58.19,57.89,58.09,898241.0,52.9382,53.2034,52.9291,53.1119,898241.0
2022-11-08 11:00:00,58.08,58.2,58.02,58.16,603138.0,53.1028,53.2125,53.0479,53.1759,603138.0
2022-11-08 11:30:00,58.16,58.29,58.16,58.26,432285.0,53.1759,53.2948,53.1759,53.2674,432285.0
2022-11-08 12:00:00,58.26,58.28,58.14,58.17,650569.0,53.2674,53.2857,53.1577,53.1851,650569.0
2022-11-08 12:30:00,58.17,58.23,58.14,58.18,613607.0,53.1851,53.24,53.1577,53.1942,613607.0
2022-11-08 13:00:00,58.18,58.25,57.85,57.86,583423.0,53.1942,53.2582,52.8925,52.9017,583423.0
2022-11-08 13:30:00,57.86,58.0,57.78,57.84,1162921.0,52.9017,53.0297,52.8285,52.8834,1162921.0
2022-11-08 14:00:00,57.84,57.9,57.6,57.61,558027.0,52.8834,52.9382,52.6639,52.6731,558027.0
2022-11-08 14:30:00,57.61,57.95,57.56,57.88,606398.0,52.6731,52.9839,52.6274,52.9199,606398.0
2022-11-08 15:00:00,57.87,58.06,57.85,58.04,1773123.0,52.9108,53.0845,52.8925,53.0662,1773123.0
2022-11-08 15:30:00,58.04,58.17,57.92,57.95,2254934.0,53.0662,53.1851,52.9565,52.9839,2254934.0
2022-11-09 09:30:00,57.54,57.61,57.41,57.5,1051747.0,52.6091,52.6731,52.4902,52.5725,1051747.0
2022-11-09 10:00:00,57.5,57.93,57.49,57.66,1725917.0,52.5725,52.9657,52.5634,52.7188,1725917.0
2022-11-09 10:30:00,57.67,57.71,57.4,57.51,1373639.0,52.7279,52.7645,52.4811,52.5817,1373639.0
2022-11-09 11:00:00,57.51,57.76,57.51,57.71,887582.0,52.5817,52.8102,52.5817,52.7645,887582.0
2022-11-09 11:30:00,57.71,57.79,57.63,57.66,483304.0,52.7645,52.8377,52.6914,52.7188,483304.0
2022-11-09 12:00:00,57.66,57.71,57.51,57.55,746473.0,52.7188,52.7645,52.5817,52.6182,746473.0
2022-11-09 12:30:00,57.55,57.63,57.5,57.58,415364.0,52.6182,52.6914,52.5725,52.6457,415364.0
2022-11-09 13:00:00,57.59,57.63,57.41,57.43,1116777.0,52.6548,52.6914,52.4902,52.5085,1116777.0
2022-11-09 13:30:00,57.43,57.43,57.24,57.31,527792.0,52.5085,52.5085,52.3348,52.3988,527792.0
2022-11-09 14:00:00,57.31,57.37,57.26,57.3,563102.0,52.3988,52.4536,52.3531,52.3896,563102.0
2022-11-09 14:30:00,57.3,57.3,57.12,57.18,878627.0,52.3896,52.3896,52.2251,52.2799,878627.0
2022-11-09 15:00:00,57.17,57.31,57.15,57.24,967560.0,52.2708,52.3988,52.2525,52.3348,967560.0
2022-11-09 15:30:00,57.24,57.25,57.12,57.12,2671488.0,52.3348,52.3439,52.2251,52.2251,2671488.0
2022-11-10 09:30:00,59.44,59.7,59.15,59.7,1523139.0,54.3463,54.584,54.0811,54.584,1523139.0
2022-11-10 10:00:00,59.71,60.03,59.71,60.03,8670152.0,54.5931,54.8857,54.5931,54.8857,8670152.0
2022-11-10 10:30:00,60.07,60.07,59.81,60.01,1181482.0,54.9223,54.9223,54.6846,54.8674,1181482.0
2022-11-10 11:00:00,60.01,60.03,59.79,59.95,1614827.0,54.8674,54.8857,54.6663,54.8126,1614827.0
2022-11-10 11:30:00,59.96,60.06,59.94,60.03,946107.0,54.8217,54.9131,54.8034,54.8857,946107.0
2022-11-10 12:00:00,60.03,60.03,59.85,59.86,720275.0,54.8857,54.8857,54.7211,54.7303,720275.0
2022-11-10 12:30:00,59.87,59.87,59.63,59.68,742105.0,54.7394,54.7394,54.52,54.5657,742105.0
2022-11-10 13:00:00,59.68,59.89,59.68,59.81,512089.0,54.5657,54.7577,54.5657,54.6846,512089.0
2022-11-10 13:30:00,59.83,59.93,59.76,59.89,717997.0,54.7028,54.7943,54.6388,54.7577,717997.0
2022-11-10 14:00:00,59.9,59.98,59.89,59.97,543842.0,54.7668,54.84,54.7577,54.8308,543842.0
2022-11-10 14:30:00,59.96,60.05,59.93,60.03,640690.0,54.8217,54.904,54.7943,54.8857,640690.0
2022-11-10 15:00:00,60.02,60.16,59.98,60.15,940395.0,54.8766,55.0046,54.84,54.9954,940395.0
2022-11-10 15:30:00,60.15,60.37,60.13,60.37,1816336.0,54.9954,55.1966,54.9771,55.1966,1816336.0
2022-11-11 09:30:00,60.95,61.02,60.7,60.98,1138828.0,55.7269,55.7909,55.4983,55.7543,1138828.0
2022-11-11 10:00:00,60.96,61.26,60.77,61.22,1161379.0,55.736,56.0103,55.5623,55.9737,1161379.0
2022-11-11 10:30:00,61.22,61.32,61.07,61.27,740628.0,55.9737,56.0652,55.8366,56.0194,740628.0
2022-11-11 11:00:00,61.27,61.32,61.07,61.11,1113631.0,56.0194,56.0652,55.8366,55.8731,1113631.0
2022-11-11 11:30:00,61.1,61.26,61.04,61.2,444541.0,55.864,56.0103,55.8091,55.9554,444541.0
2022-11-11 12:00:00,61.19,61.36,61.15,61.33,406938.0,55.9463,56.1017,55.9097,56.0743,406938.0
2022-11-11 12:30:00,61.33,61.42,61.25,61.37,297578.0,56.0743,56.1566,56.0012,56.1109,297578.0
2022-11-11 13:00:00,61.37,61.52,61.36,61.52,551939.0,56.1109,56.248,56.1017,56.248,551939.0
2022-11-11 13:30:00,61.52,61.58,61.45,61.56,382525.0,56.248,56.3029,56.184,56.2846,382525.0
2022-11-11 14:00:00,61.57,61.65,61.51,61.64,523588.0,56.2937,56.3669,56.2389,56.3577,523588.0
2022-11-11 14:30:00,61.64,61.68,61.59,61.68,328220.0,56.3577,56.3943,56.312,56.3943,328220.0
2022-11-11 15:00:00,61.68,61.68,61.46,61.59,1011130.0,56.3943,56.3943,56.1932,56.312,1011130.0
2022-11-11 15:30:00,61.58,61.65,61.52,61.59,1883959.0,56.3029,56.3669,56.248,56.312,1883959.0
2022-11-14 09:30:00,61.06,61.15,60.94,61.12,1545116.0,55.8274,55.9097,55.7177,55.8823,1545116.0
2022-11-14 10:00:00,61.12,61.43,61.12,61.2,441251.0,55.8823,56.1657,55.8823,55.9554,441251.0
2022-11-14 10:30:00,61.19,61.26,61.14,61.17,395192.0,55.9463,56.0103,55.9006,55.928,395192.0
2022-11-14 11:00:00,61.17,61.18,60.97,61.09,1848325.0,55.928,55.9371,55.7451,55.8549,1848325.0
2022-11-14 11:30:00,61.09,61.23,61.01,61.07,916721.0,55.8549,55.9829,55.7817,55.8366,916721.0
2022-11-14 12:00:00,61.08,61.18,61.01,61.15,1162480.0,55.8457,55.9371,55.7817,55.9097,1162480.0
2022-11-14 12:30:00,61.16,61.23,61.11,61.15,341912.0,55.9189,55.9829,55.8731,55.9097,341912.0
2022-11-14 13:00:00,61.15,61.39,61.13,61.37,399610.0,55.9097,56.1292,55.8914,56.1109,399610.0
2022-11-14 13:30:00,61.37,61.4,61.32,61.39,845954.0,56.1109,56.1383,56.0652,56.1292,845954.0
2022-11-14 14:00:00,61.38,61.39,61.28,61.32,801357.0,56.12,56.1292,56.0286,56.0652,801357.0
2022-11-14 14:30:00,61.32,61.34,61.24,61.32,663783.0,56.0652,56.0834,55.992,56.0652,663783.0
2022-11-14 15:00:00,61.32,61.37,61.15,61.21,625793.0,56.0652,56.1109,55.9097,55.9646,625793.0
2022-11-14 15:30:00,61.21,61.24,60.88,60.9,1944660.0,55.9646,55.992,55.6629,55.6811,1944660.0
2022-11-15 09:30:00,61.83,61.96,61.48,61.71,1662081.0,56.5314,56.6503,56.2114,56.4217,1662081.0
2022-11-15 10:00:00,61.72,61.8,61.55,61.75,1543347.0,56.4309,56.504,56.2754,56.4583,1543347.0
2022-11-15 10:30:00,61.75,61.81,61.49,61.59,1491025.0,56.4583,56.5132,56.2206,56.312,1491025.0
2022-11-15 11:00:00,61.58,61.75,61.52,61.64,899369.0,56.3029,56.4583,56.248,56.3577,899369.0
2022-11-15 11:30:00,61.65,61.83,61.64,61.76,1322967.0,56.3669,56.5314,56.3577,56.4674,1322967.0
2022-11-15 12:00:00,61.76,61.77,61.56,61.69,714852.0,56.4674,56.4766,56.2846,56.4034,714852.0
2022-11-15 12:30:00,61.69,61.77,61.65,61.73,436194.0,56.4034,56.4766,56.3669,56.44,436194.0
2022-11-15 13:00:00,61.73,61.77,61.03,61.1,810813.0,56.44,56.4766,55.8,55.864,810813.0
2022-11-15 13:30:00,61.09,61.21,60.75,61.0,1052905.0,55.8549,55.9646,55.544,55.7726,1052905.0
2022-11-15 14:00:00,61.0,61.41,60.74,61.27,1180483.0,55.7726,56.1474,55.5349,56.0194,1180483.0
2022-11-15 14:30:00,61.28,61.52,61.17,61.48,717900.0,56.0286,56.248,55.928,56.2114,717900.0
2022-11-15 15:00:00,61.47,61.56,61.4,61.46,847485.0,56.2023,56.2846,56.1383,56.1932,847485.0
2022-11-15 15:30:00,61.46,61.48,61.22,61.29,1494750.0,56.1932,56.2114,55.9737,56.0377,1494750.0
2022-11-16 09:30:00,61.36,61.44,61.02,61.14,6333900.0,56.1017,56.1749,55.7909,55.9006,6333900.0
2022-11-16 10:00:00,61.13,61.23,61.07,61.14,943401.0,55.8914,55.9829,55.8366,55.9006,943401.0
2022-11-16 10:30:00,61.14,61.22,61.09,61.16,955397.0,55.9006,55.9737,55.8549,55.9189,955397.0
2022-11-16 11:00:00,61.15,61.26,61.13,61.23,1196076.0,55.9097,56.0103,55.8914,55.9829,1196076.0
2022-11-16 11:30:00,61.23,61.26,61.12,61.16,980646.0,55.9829,56.0103,55.8823,55.9189,980646.0
2022-11-16 12:00:00,61.16,61.19,61.03,61.11,1219548.0,55.9189,55.9463,55.8,55.8731,1219548.0
2022-11-16 12:30:00,61.12,61.3,61.09,61.2,1544049.0,55.8823,56.0469,55.8549,55.9554,1544049.0
2022-11-16 13:00:00,61.21,61.21,61.07,61.08,936311.0,55.9646,55.9646,55.8366,55.8457,936311.0
2022-11-16 13:30:00,61.09,61.1,60.95,60.98,905738.0,55.8549,55.864,55.7269,55.7543,905738.0
2022-11-16 14:00:00,60.98,61.13,60.98,61.1,931734.0,55.7543,55.8914,55.7543,55.864,931734.0
2022-11-16 14:30:00,61.1,61.22,61.03,61.21,842706.0,55.864,55.9737,55.8,55.9646,842706.0
2022-11-16 15:00:00,61.22,61.22,61.07,61.18,989688.0,55.9737,55.9737,55.8366,55.9371,989688.0
2022-11-16 15:30:00,61.18,61.23,61.12,61.14,1621755.0,55.9371,55.9829,55.8823,55.9006,1621755.0
2022-11-17 09:30:00,60.37,60.64,60.35,60.49,1360355.0,55.1966,55.4434,55.1783,55.3063,1360355.0
2022-11-17 10:00:00,60.48,60.76,60.46,60.75,3324907.0,55.2971,55.5531,55.2789,55.544,3324907.0
2022-11-17 10:30:00,60.75,60.76,60.49,60.54,477471.0,55.544,55.5531,55.3063,55.352,477471.0
2022-11-17 11:00:00,60.54,60.61,60.49,60.61,2928210.0,55.352,55.416,55.3063,55.416,2928210.0
2022-11-17 11:30:00,60.61,60.9,60.55,60.89,1823873.0,55.416,55.6811,55.3611,55.672,1823873.0
2022-11-17 12:00:00,60.89,60.97,60.85,60.86,924238.0,55.672,55.7451,55.6354,55.6446,924238.0
2022-11-17 12:30:00,60.86,61.03,60.83,61.0,614411.0,55.6446,55.8,55.6171,55.7726,614411.0
2022-11-17 13:00:00,61.0,61.11,60.98,61.03,398997.0,55.7726,55.8731,55.7543,55.8,398997.0
2022-11-17 13:30:00,61.03,61.13,61.0,61.05,394313.0,55.8,55.8914,55.7726,55.8183,394313.0
2022-11-17 14:00:00,61.05,61.1,60.92,60.97,924581.0,55.8183,55.864,55.6994,55.7451,924581.0
2022-11-17 14:30:00,60.97,61.03,60.92,61.01,396410.0,55.7451,55.8,55.6994,55.7817,396410.0
2022-11-17 15:00:00,61.02,61.05,60.87,60.94,859058.0,55.7909,55.8183,55.6537,55.7177,859058.0
2022-11-17 15:30:00,60.93,61.13,60.93,61.11,977295.0,55.7086,55.8914,55.7086,55.8731,977295.0
2022-11-18 09:30:00,61.37,61.38,61.15,61.2,2076657.0,56.1109,56.12,55.9097,55.9554,2076657.0
2022-11-18 10:00:00,61.22,61.28,61.06,61.27,1511342.0,55.9737,56.0286,55.8274,56.0194,1511342.0
2022-11-18 10:30:00,61.26,61.35,61.22,61.26,588926.0,56.0103,56.0926,55.9737,56.0103,588926.0
2022-11-18 11:00:00,61.26,61.37,61.2,61.33,381910.0,56.0103,56.1109,55.9554,56.0743,381910.0
2022-11-18 11:30:00,61.34,61.37,61.16,61.24,551332.0,56.0834,56.1109,55.9189,55.992,551332.0
2022-11-18 12:00:00,61.25,61.25,61.01,61.11,378754.0,56.0012,56.0012,55.7817,55.8731,378754.0
2022-11-18 12:30:00,61.11,61.17,61.02,61.09,376948.0,55.8731,55.928,55.7909,55.8549,376948.0
2022-11-18 13:00:00,61.09,61.2,61.05,61.19,389009.0,55.8549,55.9554,55.8183,55.9463,389009.0
2022-11-18 13:30:00,61.19,61.2,61.05,61.08,271760.0,55.9463,55.9554,55.8183,55.8457,271760.0
2022-11-18 14:00:00,61.09,61.18,61.08,61.14,489109.0,55.8549,55.9371,55.8457,55.9006,489109.0
2022-11-18 14:30:00,61.14,61.19,61.07,61.18,445217.0,55.9006,55.9463,55.8366,55.9371,445217.0
2022-11-18 15:00:00,61.17,61.28,61.17,61.27,499006.0,55.928,56.0286,55.928,56.0194,499006.0
2022-11-18 15:30:00,61.27,61.31,61.15,61.21,1401493.0,56.0194,56.056,55.9097,55.9646,1401493.0
2022-11-21 09:30:00,60.68,60.83,60.61,60.82,1076111.0,55.48,55.6171,55.416,55.608,1076111.0
2022-11-21 10:00:00,60.83,60.89,60.56,60.62,577269.0,55.6171,55.672,55.3703,55.4251,577269.0
2022-11-21 10:30:00,60.62,60.7,60.51,60.55,1227366.0,55.4251,55.4983,55.3246,55.3611,1227366.0
2022-11-21 11:00:00,60.55,60.66,60.54,60.61,470869.0,55.3611,55.4617,55.352,55.416,470869.0
2022-11-21 11:30:00,60.6,60.64,60.5,60.55,2643856.0,55.4069,55.4434,55.3154,55.3611,2643856.0
2022-11-21 12:00:00,60.56,60.65,60.54,60.58,664845.0,55.3703,55.4526,55.352,55.3886,664845.0
2022-11-21 12:30:00,60.58,60.7,60.58,60.65,504322.0,55.3886,55.4983,55.3886,55.4526,504322.0
2022-11-21 13:00:00,60.65,60.83,60.64,60.76,577080.0,55.4526,55.6171,55.4434,55.5531,577080.0
2022-11-21 13:30:00,60.76,60.82,60.7,60.71,511825.0,55.5531,55.608,55.4983,55.5074,511825.0
2022-11-21 14:00:00,60.71,60.8,60.7,60.76,1015332.0,55.5074,55.5897,55.4983,55.5531,1015332.0
2022-11-21 14:30:00,60.75,60.78,60.71,60.73,617257.0,55.544,55.5714,55.5074,55.5257,617257.0
2022-11-21 15:00:00,60.73,60.79,60.69,60.72,832373.0,55.5257,55.5806,55.4891,55.5166,832373.0
2022-11-21 15:30:00,60.71,60.82,60.7,60.76,1022988.0,55.5074,55.608,55.4983,55.5531,1022988.0
2022-11-22 09:30:00,61.15,61.25,61.06,61.21,1029955.0,55.9097,56.0012,55.8274,55.9646,1029955.0
2022-11-22 10:00:00,61.2,61.4,61.18,61.4,796046.0,55.9554,56.1383,55.9371,56.1383,796046.0
2022-11-22 10:30:00,61.4,61.46,61.31,61.4,611114.0,56.1383,56.1932,56.056,56.1383,611114.0
2022-11-22 11:00:00,61.4,61.41,61.27,61.32,667414.0,56.1383,56.1474,56.0194,56.0652,667414.0
2022-11-22 11:30:00,61.32,61.35,61.25,61.33,609651.0,56.0652,56.0926,56.0012,56.0743,609651.0
2022-11-22 12:00:00,61.34,61.37,61.29,61.32,464215.0,56.0834,56.1109,56.0377,56.0652,464215.0
2022-11-22 12:30:00,61.32,61.43,61.31,61.43,460448.0,56.0652,56.1657,56.056,56.1657,460448.0
2022-11-22 13:00:00,61.43,61.5,61.38,61.5,546008.0,56.1657,56.2297,56.12,56.2297,546008.0
2022-11-22 13:30:00,61.5,61.55,61.46,61.54,534039.0,56.2297,56.2754,56.1932,56.2663,534039.0
2022-11-22 14:00:00,61.54,61.54,61.46,61.5,609663.0,56.2663,56.2663,56.1932,56.2297,609663.0
2022-11-22 14:30:00,61.5,61.53,61.46,61.52,442300.0,56.2297,56.2572,56.1932,56.248,442300.0
2022-11-22 15:00:00,61.51,61.57,61.5,61.55,779725.0,56.2389,56.2937,56.2297,56.2754,779725.0
2022-11-22 15:30:00,61.56,61.63,61.55,61.6,683374.0,56.2846,56.3486,56.2754,56.3212,683374.0
2022-11-23 09:30:00,61.76,62.15,61.7,62.1,875945.0,56.4674,56.824,56.4126,56.7783,875945.0
2022-11-23 10:00:00,62.1,62.15,61.94,62.05,501600.0,56.7783,56.824,56.632,56.7326,501600.0
2022-11-23 10:30:00,62.05,62.25,62.05,62.22,654376.0,56.7326,56.9155,56.7326,56.888,654376.0
2022-11-23 11:00:00,62.23,62.26,62.14,62.23,534244.0,56.8972,56.9246,56.8149,56.8972,534244.0
2022-11-23 11:30:00,62.23,62.23,61.98,62.06,410920.0,56.8972,56.8972,56.6686,56.7417,410920.0
2022-11-23 12:00:00,62.05,62.13,62.03,62.07,328591.0,56.7326,56.8057,56.7143,56.7509,328591.0
2022-11-23 12:30:00,62.07,62.11,61.94,61.96,331425.0,56.7509,56.7875,56.632,56.6503,331425.0
2022-11-23 13:00:00,61.96,62.06,61.94,62.06,318702.0,56.6503,56.7417,56.632,56.7417,318702.0
2022-11-23 13:30:00,62.07,62.16,62.07,62.14,315345.0,56.7509,56.8332,56.7509,56.8149,315345.0
2022-11-23 14:00:00,62.16,62.42,62.02,62.33,834168.0,56.8332,57.0709,56.7052,56.9886,834168.0
2022-11-23 14:30:00,62.32,62.34,62.19,62.32,473536.0,56.9795,56.9977,56.8606,56.9795,473536.0
2022-11-23 15:00:00,62.31,62.38,62.26,62.33,490716.0,56.9703,57.0343,56.9246,56.9886,490716.0
2022-11-23 15:30:00,62.32,62.33,62.25,62.33,528488.0,56.9795,56.9886,56.9155,56.9886,528488.0
2022-11-25 09:30:00,62.44,62.57,62.38,62.52,1419886.0,57.0892,57.208,57.0343,57.1623,1419886.0
2022-11-25 10:00:00,62.53,62.53,62.44,62.48,1144981.0,57.1715,57.1715,57.0892,57.1257,1144981.0
2022-11-25 10:30:00,62.47,62.6,62.46,62.59,1106049.0,57.1166,57.2355,57.1075,57.2263,1106049.0
2022-11-25 11:00:00,62.59,62.69,62.57,62.64,466594.0,57.2263,57.3177,57.208,57.272,466594.0
2022-11-25 11:30:00,62.64,62.76,62.6,62.72,721052.0,57.272,57.3818,57.2355,57.3452,721052.0
2022-11-25 12:00:00,62.71,62.74,62.67,62.72,328853.0,57.336,57.3635,57.2995,57.3452,328853.0
2022-11-25 12:30:00,62.72,62.73,62.63,62.65,435338.0,57.3452,57.3543,57.2629,57.2812,435338.0
2022-11-28 09:30:00,62.27,62.53,62.27,62.41,867133.0,56.9337,57.1715,56.9337,57.0617,867133.0
2022-11-28 10:00:00,62.41,62.56,62.37,62.44,1633247.0,57.0617,57.1989,57.0252,57.0892,1633247.0
2022-11-28 10:30:00,62.43,62.48,62.29,62.33,1278397.0,57.08,57.1257,56.952,56.9886,1278397.0
2022-11-28 11:00:00,62.33,62.37,62.19,62.22,491471.0,56.9886,57.0252,56.8606,56.888,491471.0
2022-11-28 11:30:00,62.22,62.32,62.18,62.3,493720.0,56.888,56.9795,56.8515,56.9612,493720.0
2022-11-28 12:00:00,62.3,62.35,62.11,62.22,1075298.0,56.9612,57.0069,56.7875,56.888,1075298.0
2022-11-28 12:30:00,62.22,62.29,62.1,62.11,458110.0,56.888,56.952,56.7783,56.7875,458110.0
2022-11-28 13:00:00,62.11,62.13,62.03,62.04,452549.0,56.7875,56.8057,56.7143,56.7235,452549.0
2022-11-28 13:30:00,62.04,62.09,61.95,61.97,388065.0,56.7235,56.7692,56.6412,56.6594,388065.0
2022-11-28 14:00:00,61.97,62.0,61.87,61.87,748872.0,56.6594,56.6869,56.568,56.568,748872.0
2022-11-28 14:30:00,61.88,61.92,61.82,61.83,409073.0,56.5772,56.6137,56.5223,56.5314,409073.0
2022-11-28 15:00:00,61.84,61.86,61.75,61.76,693736.0,56.5406,56.5589,56.4583,56.4674,693736.0
2022-11-28 15:30:00,61.77,61.85,61.75,61.8,1187480.0,56.4766,56.5497,56.4583,56.504,1187480.0
2022-11-29 09:30:00,61.94,62.07,61.88,62.04,494474.0,56.632,56.7509,56.5772,56.7235,494474.0
2022-11-29 10:00:00,62.03,62.3,62.01,62.27,915752.0,56.7143,56.9612,56.696,56.9337,915752.0
2022-11-29 10:30:00,62.29,62.3,62.13,62.17,501195.0,56.952,56.9612,56.8057,56.8423,501195.0
2022-11-29 11:00:00,62.16,62.2,61.81,61.88,426344.0,56.8332,56.8697,56.5132,56.5772,426344.0
2022-11-29 11:30:00,61.89,62.07,61.86,62.05,626374.0,56.5863,56.7509,56.5589,56.7326,626374.0
2022-11-29 12:00:00,62.05,62.06,61.92,61.95,517110.0,56.7326,56.7417,56.6137,56.6412,517110.0
2022-11-29 12:30:00,61.95,62.07,61.94,62.05,251863.0,56.6412,56.7509,56.632,56.7326,251863.0
2022-11-29 13:00:00,62.04,62.08,61.93,61.93,353191.0,56.7235,56.76,56.6229,56.6229,353191.0
2022-11-29 13:30:00,61.93,62.05,61.92,62.04,297357.0,56.6229,56.7326,56.6137,56.7235,297357.0
2022-11-29 14:00:00,62.04,62.12,61.96,61.97,538943.0,56.7235,56.7966,56.6503,56.6594,538943.0
2022-11-29 14:30:00,61.97,61.99,61.9,61.97,683738.0,56.6594,56.6777,56.5954,56.6594,683738.0
2022-11-29 15:00:00,61.97,62.0,61.92,61.96,813939.0,56.6594,56.6869,56.6137,56.6503,813939.0
2022-11-29 15:30:00,61.96,62.02,61.91,61.96,771172.0,56.6503,56.7052,56.6046,56.6503,771172.0
2022-11-30 09:30:00,62.41,62.48,62.26,62.36,1079537.0,57.0617,57.1257,56.9246,57.016,1079537.0
2022-11-30 10:00:00,62.36,62.38,61.97,62.0,784749.0,57.016,57.0343,56.6594,56.6869,784749.0
2022-11-30 10:30:00,62.0,62.06,61.87,61.94,566713.0,56.6869,56.7417,56.568,56.632,566713.0
2022-11-30 11:00:00,61.94,62.14,61.88,62.09,751101.0,56.632,56.8149,56.5772,56.7692,751101.0
2022-11-30 11:30:00,62.08,62.13,62.04,62.06,602186.0,56.76,56.8057,56.7235,56.7417,602186.0
2022-11-30 12:00:00,62.07,62.08,61.89,61.99,359604.0,56.7509,56.76,56.5863,56.6777,359604.0
2022-11-30 12:30:00,61.98,62.0,61.81,61.92,1470239.0,56.6686,56.6869,56.5132,56.6137,1470239.0
2022-11-30 13:00:00,61.92,61.99,61.88,61.9,428416.0,56.6137,56.6777,56.5772,56.5954,428416.0
2022-11-30 13:30:00,61.89,62.68,61.8,62.64,1549221.0,56.5863,57.3086,56.504,57.272,1549221.0
2022-11-30 14:00:00,62.62,63.02,62.62,62.93,860880.0,57.2537,57.6195,57.2537,57.5372,860880.0
2022-11-30 14:30:00,62.91,63.0,62.82,63.0,838618.0,57.5189,57.6012,57.4366,57.6012,838618.0
2022-11-30 15:00:00,62.99,63.18,62.95,63.15,1033779.0,57.592,57.7658,57.5555,57.7383,1033779.0
2022-11-30 15:30:00,63.14,63.24,63.0,63.04,2762568.0,57.7292,57.8206,57.6012,57.6378,2762568.0
2022-12-01 09:30:00,63.74,63.87,63.58,63.81,1261165.0,58.2778,58.3966,58.1315,58.3418,1261165.0
2022-12-01 10:00:00,63.81,63.91,63.37,63.39,2276043.0,58.3418,58.4332,57.9395,57.9578,2276043.0
2022-12-01 10:30:00,63.38,63.58,63.3,63.57,797044.0,57.9486,58.1315,57.8755,58.1223,797044.0
2022-12-01 11:00:00,63.58,63.6,63.43,63.46,495067.0,58.1315,58.1498,57.9943,58.0218,495067.0
2022-12-01 11:30:00,63.46,63.65,63.45,63.54,699659.0,58.0218,58.1955,58.0126,58.0949,699659.0
2022-12-01 12:00:00,63.55,63.57,63.3,63.57,491488.0,58.1041,58.1223,57.8755,58.1223,491488.0
2022-12-01 12:30:00,63.56,63.65,63.53,63.6,650797.0,58.1132,58.1955,58.0858,58.1498,650797.0
2022-12-01 13:00:00,63.6,63.71,63.5,63.53,568073.0,58.1498,58.2503,58.0583,58.0858,568073.0
2022-12-01 13:30:00,63.54,63.66,63.52,63.62,801457.0,58.0949,58.2046,58.0766,58.1681,801457.0
2022-12-01 14:00:00,63.62,63.66,63.52,63.63,1432656.0,58.1681,58.2046,58.0766,58.1772,1432656.0
2022-12-01 14:30:00,63.62,63.74,63.58,63.71,462494.0,58.1681,58.2778,58.1315,58.2503,462494.0
2022-12-01 15:00:00,63.7,63.74,63.59,63.65,1299406.0,58.2412,58.2778,58.1406,58.1955,1299406.0
2022-12-01 15:30:00,63.65,63.77,63.63,63.64,1212406.0,58.1955,58.3052,58.1772,58.1863,1212406.0
2022-12-02 09:30:00,63.05,63.26,63.05,63.24,842444.0,57.6469,57.8389,57.6469,57.8206,842444.0
2022-12-02 10:00:00,63.24,63.35,63.12,63.15,1624977.0,57.8206,57.9212,57.7109,57.7383,1624977.0
2022-12-02 10:30:00,63.18,63.36,63.13,63.24,1078891.0,57.7658,57.9303,57.72,57.8206,1078891.0
2022-12-02 11:00:00,63.25,63.38,63.16,63.37,664368.0,57.8298,57.9486,57.7475,57.9395,664368.0
2022-12-02 11:30:00,63.38,63.65,63.35,63.61,971470.0,57.9486,58.1955,57.9212,58.1589,971470.0
2022-12-02 12:00:00,63.61,63.71,63.58,63.62,334968.0,58.1589,58.2503,58.1315,58.1681,334968.0
2022-12-02 12:30:00,63.62,63.65,63.54,63.55,411044.0,58.1681,58.1955,58.0949,58.1041,411044.0
2022-12-02 13:00:00,63.55,63.6,63.5,63.56,322687.0,58.1041,58.1498,58.0583,58.1132,322687.0
2022-12-02 13:30:00,63.55,63.61,63.52,63.53,370329.0,58.1041,58.1589,58.0766,58.0858,370329.0
2022-12-02 14:00:00,63.53,63.55,63.44,63.53,1521341.0,58.0858,58.1041,58.0035,58.0858,1521341.0
2022-12-02 14:30:00,63.52,63.73,63.49,63.73,801161.0,58.0766,58.2686,58.0492,58.2686,801161.0
2022-12-02 15:00:00,63.73,63.83,63.7,63.75,1558340.0,58.2686,58.3601,58.2412,58.2869,1558340.0
2022-12-02 15:30:00,63.75,63.77,63.62,63.64,1972822.0,58.2869,58.3052,58.1681,58.1863,1972822.0
2022-12-05 09:30:00,63.4,63.57,63.38,63.39,725817.0,57.9669,58.1223,57.9486,57.9578,725817.0
2022-12-05 10:00:00,63.38,63.38,63.05,63.17,1269609.0,57.9486,57.9486,57.6469,57.7566,1269609.0
2022-12-05 10:30:00,63.16,63.3,63.09,63.25,381351.0,57.7475,57.8755,57.6835,57.8298,381351.0
2022-12-05 11:00:00,63.24,63.32,63.07,63.13,1743755.0,57.8206,57.8938,57.6652,57.72,1743755.0
2022-12-05 11:30:00,63.12,63.14,62.88,62.89,490663.0,57.7109,57.7292,57.4915,57.5006,490663.0
2022-12-05 12:00:00,62.89,63.05,62.84,63.0,822859.0,57.5006,57.6469,57.4549,57.6012,822859.0
2022-12-05 12:30:00,62.99,63.0,62.83,62.85,398637.0,57.592,57.6012,57.4458,57.464,398637.0
2022-12-05 13:00:00,62.83,62.92,62.82,62.87,304997.0,57.4458,57.528,57.4366,57.4823,304997.0
2022-12-05 13:30:00,62.87,62.94,62.74,62.75,421817.0,57.4823,57.5463,57.3635,57.3726,421817.0
2022-12-05 14:00:00,62.75,62.8,62.66,62.7,756348.0,57.3726,57.4183,57.2903,57.3269,756348.0
2022-12-05 14:30:00,62.7,62.73,62.58,62.72,751994.0,57.3269,57.3543,57.2172,57.3452,751994.0
2022-12-05 15:00:00,62.72,62.78,62.65,62.67,726719.0,57.3452,57.4,57.2812,57.2995,726719.0
2022-12-05 15:30:00,62.67,62.83,62.66,62.76,946843.0,57.2995,57.4458,57.2903,57.3818,946843.0
2022-12-06 09:30:00,62.9,62.99,62.66,62.74,852022.0,57.5098,57.592,57.2903,57.3635,852022.0
2022-12-06 10:00:00,62.74,62.79,62.51,62.54,579582.0,57.3635,57.4092,57.1532,57.1806,579582.0
2022-12-06 10:30:00,62.55,62.67,62.41,62.63,582823.0,57.1897,57.2995,57.0617,57.2629,582823.0
2022-12-06 11:00:00,62.64,62.83,62.61,62.71,488927.0,57.272,57.4458,57.2446,57.336,488927.0
2022-12-06 11:30:00,62.72,62.78,62.52,62.56,1488972.0,57.3452,57.4,57.1623,57.1989,1488972.0
2022-12-06 12:00:00,62.56,62.61,62.42,62.5,1216109.0,57.1989,57.2446,57.0709,57.144,1216109.0
2022-12-06 12:30:00,62.5,62.51,62.4,62.43,444799.0,57.144,57.1532,57.0526,57.08,444799.0
2022-12-06 13:00:00,62.42,62.45,62.21,62.23,372132.0,57.0709,57.0983,56.8789,56.8972,372132.0
2022-12-06 13:30:00,62.23,62.34,62.19,62.28,696767.0,56.8972,56.9977,56.8606,56.9429,696767.0
2022-12-06 14:00:00,62.29,62.38,62.23,62.3,583260.0,56.952,57.0343,56.8972,56.9612,583260.0
2022-12-06 14:30:00,62.3,62.36,62.23,62.33,459756.0,56.9612,57.016,56.8972,56.9886,459756.0
2022-12-06 15:00:00,62.33,62.41,62.29,62.35,823708.0,56.9886,57.0617,56.952,57.0069,823708.0
2022-12-06 15:30:00,62.35,62.48,62.34,62.45,701978.0,57.0069,57.1257,56.9977,57.0983,701978.0
2022-12-07 09:30:00,62.5,62.69,62.4,62.46,822423.0,57.144,57.3177,57.0526,57.1075,822423.0
2022-12-07 10:00:00,62.46,62.67,62.26,62.66,2045245.0,57.1075,57.2995,56.9246,57.2903,2045245.0
2022-12-07 10:30:00,62.67,62.69,62.47,62.59,398308.0,57.2995,57.3177,57.1166,57.2263,398308.0
2022-12-07 11:00:00,62.6,62.64,62.27,62.27,467992.0,57.2355,57.272,56.9337,56.9337,467992.0
2022-12-07 11:30:00,62.27,62.44,62.2,62.41,908741.0,56.9337,57.0892,56.8697,57.0617,908741.0
2022-12-07 12:00:00,62.43,62.49,62.33,62.41,501392.0,57.08,57.1349,56.9886,57.0617,501392.0
2022-12-07 12:30:00,62.42,62.54,62.39,62.51,760303.0,57.0709,57.1806,57.0435,57.1532,760303.0
2022-12-07 13:00:00,62.51,62.63,62.47,62.56,418684.0,57.1532,57.2629,57.1166,57.1989,418684.0
2022-12-07 13:30:00,62.55,62.57,62.41,62.43,435165.0,57.1897,57.208,57.0617,57.08,435165.0
2022-12-07 14:00:00,62.42,62.51,62.35,62.48,687176.0,57.0709,57.1532,57.0069,57.1257,687176.0
2022-12-07 14:30:00,62.48,62.54,62.42,62.46,443837.0,57.1257,57.1806,57.0709,57.1075,443837.0
2022-12-07 15:00:00,62.46,62.52,62.36,62.44,913040.0,57.1075,57.1623,57.016,57.0892,913040.0
2022-12-07 15:30:00,62.44,62.53,62.42,62.43,1831376.0,57.0892,57.1715,57.0709,57.08,1831376.0
2022-12-08 09:30:00,62.41,62.58,62.25,62.58,916475.0,57.0617,57.2172,56.9155,57.2172,916475.0
2022-12-08 10:00:00,62.59,62.73,62.56,62.69,596674.0,57.2263,57.3543,57.1989,57.3177,596674.0
2022-12-08 10:30:00,62.67,62.74,62.61,62.67,1522491.0,57.2995,57.3635,57.2446,57.2995,1522491.0
2022-12-08 11:00:00,62.67,62.68,62.5,62.6,439064.0,57.2995,57.3086,57.144,57.2355,439064.0
2022-12-08 11:30:00,62.61,62.69,62.57,62.62,338788.0,57.2446,57.3177,57.208,57.2537,338788.0
2022-12-08 12:00:00,62.61,62.66,62.55,62.59,285873.0,57.2446,57.2903,57.1897,57.2263,285873.0
2022-12-08 12:30:00,62.59,62.66,62.56,62.65,284509.0,57.2263,57.2903,57.1989,57.2812,284509.0
2022-12-08 13:00:00,62.65,62.72,62.59,62.72,366529.0,57.2812,57.3452,57.2263,57.3452,366529.0
2022-12-08 13:30:00,62.73,62.83,62.72,62.76,829461.0,57.3543,57.4458,57.3452,57.3818,829461.0
2022-12-08 14:00:00,62.76,62.77,62.56,62.64,687337.0,57.3818,57.3909,57.1989,57.272,687337.0
2022-12-08 14:30:00,62.64,62.72,62.58,62.66,610510.0,57.272,57.3452,57.2172,57.2903,610510.0
2022-12-08 15:00:00,62.66,62.72,62.61,62.72,901513.0,57.2903,57.3452,57.2446,57.3452,901513.0
2022-12-08 15:30:00,62.72,62.79,62.64,62.77,4662658.0,57.3452,57.4092,57.272,57.3909,4662658.0
2022-12-09 09:30:00,62.94,63.14,62.87,63.06,888383.0,57.5463,57.7292,57.4823,57.656,888383.0
2022-12-09 10:00:00,63.07,63.26,62.89,62.96,833596.0,57.6652,57.8389,57.5006,57.5646,833596.0
2022-12-09 10:30:00,62.96,63.12,62.95,63.12,5776618.0,57.5646,57.7109,57.5555,57.7109,5776618.0
2022-12-09 11:00:00,63.12,63.19,63.05,63.18,968522.0,57.7109,57.7749,57.6469,57.7658,968522.0
2022-12-09 11:30:00,63.17,63.3,63.11,63.25,1173599.0,57.7566,57.8755,57.7018,57.8298,1173599.0
2022-12-09 12:00:00,63.25,63.28,63.12,63.13,797260.0,57.8298,57.8572,57.7109,57.72,797260.0
2022-12-09 12:30:00,63.13,63.19,63.11,63.17,511483.0,57.72,57.7749,57.7018,57.7566,511483.0
2022-12-09 13:00:00,63.16,63.17,63.03,63.08,440265.0,57.7475,57.7566,57.6286,57.6743,440265.0
2022-12-09 13:30:00,63.07,63.12,63.06,63.09,531120.0,57.6652,57.7109,57.656,57.6835,531120.0
2022-12-09 14:00:00,63.09,63.12,62.99,63.1,526997.0,57.6835,57.7109,57.592,57.6926,526997.0
2022-12-09 14:30:00,63.1,63.13,63.06,63.1,458088.0,57.6926,57.72,57.656,57.6926,458088.0
2022-12-09 15:00:00,63.1,63.12,63.01,63.01,678780.0,57.6926,57.7109,57.6103,57.6103,678780.0
2022-12-09 15:30:00,63.0,63.03,62.79,62.82,1577263.0,57.6012,57.6286,57.4092,57.4366,1577263.0
2022-12-12 09:30:00,62.82,62.83,62.68,62.76,1262730.0,57.4366,57.4458,57.3086,57.3818,1262730.0
2022-12-12 10:00:00,62.76,62.86,62.71,62.75,605964.0,57.3818,57.4732,57.336,57.3726,605964.0
2022-12-12 10:30:00,62.75,62.76,62.6,62.63,691040.0,57.3726,57.3818,57.2355,57.2629,691040.0
2022-12-12 11:00:00,62.63,62.74,62.6,62.71,1405236.0,57.2629,57.3635,57.2355,57.336,1405236.0
2022-12-12 11:30:00,62.71,62.77,62.66,62.75,348166.0,57.336,57.3909,57.2903,57.3726,348166.0
2022-12-12 12:00:00,62.74,62.79,62.68,62.68,470663.0,57.3635,57.4092,57.3086,57.3086,470663.0
2022-12-12 12:30:00,62.68,62.75,62.65,62.73,613152.0,57.3086,57.3726,57.2812,57.3543,613152.0
2022-12-12 13:00:00,62.73,62.77,62.62,62.65,762626.0,57.3543,57.3909,57.2537,57.2812,762626.0
2022-12-12 13:30:00,62.65,62.73,62.63,62.7,292443.0,57.2812,57.3543,57.2629,57.3269,292443.0
2022-12-12 14:00:00,62.7,62.71,62.61,62.67,414014.0,57.3269,57.336,57.2446,57.2995,414014.0
2022-12-12 14:30:00,62.67,62.8,62.64,62.78,421585.0,57.2995,57.4183,57.272,57.4,421585.0
2022-12-12 15:00:00,62.78,62.95,62.77,62.91,1277493.0,57.4,57.5555,57.3909,57.5189,1277493.0
2022-12-12 15:30:00,62.92,62.98,62.9,62.98,1655857.0,57.528,57.5829,57.5098,57.5829,1655857.0
2022-12-13 09:30:00,64.41,64.5,64.08,64.4,799327.0,59.2002,59.283,58.8969,59.1911,799327.0
2022-12-13 10:00:00,64.42,64.43,63.97,64.01,1017209.0,59.2094,59.2186,58.7958,58.8326,1017209.0
2022-12-13 10:30:00,64.02,64.13,63.68,63.74,1976759.0,58.8418,58.9429,58.5293,58.5844,1976759.0
2022-12-13 11:00:00,63.75,63.93,63.69,63.87,806784.0,58.5936,58.7591,58.5385,58.7039,806784.0
2022-12-13 11:30:00,63.87,63.96,63.57,63.7,695404.0,58.7039,58.7866,58.4282,58.5477,695404.0
2022-12-13 12:00:00,63.7,63.78,63.45,63.51,796584.0,58.5477,58.6212,58.3179,58.373,796584.0
2022-12-13 12:30:00,63.51,63.52,63.33,63.43,909572.0,58.373,58.3822,58.2076,58.2995,909572.0
2022-12-13 13:00:00,63.41,63.65,63.39,63.6,723813.0,58.2811,58.5017,58.2627,58.4558,723813.0
2022-12-13 13:30:00,63.6,63.68,63.45,63.55,696883.0,58.4558,58.5293,58.3179,58.4098,696883.0
2022-12-13 14:00:00,63.56,63.6,63.5,63.58,1017802.0,58.419,58.4558,58.3639,58.4374,1017802.0
2022-12-13 14:30:00,63.57,63.77,63.51,63.57,735888.0,58.4282,58.612,58.373,58.4282,735888.0
2022-12-13 15:00:00,63.58,63.64,63.41,63.64,1312703.0,58.4374,58.4925,58.2811,58.4925,1312703.0
2022-12-13 15:30:00,63.63,63.73,63.54,63.55,2609431.0,58.4833,58.5752,58.4006,58.4098,2609431.0
2022-12-14 09:30:00,63.65,63.8,63.57,63.75,734535.0,58.5017,58.6396,58.4282,58.5936,734535.0
2022-12-14 10:00:00,63.76,63.8,63.71,63.8,1193727.0,58.6028,58.6396,58.5569,58.6396,1193727.0
2022-12-14 10:30:00,63.79,63.89,63.72,63.82,740206.0,58.6304,58.7223,58.5661,58.658,740206.0
2022-12-14 11:00:00,63.83,63.92,63.76,63.89,389356.0,58.6672,58.7499,58.6028,58.7223,389356.0
2022-12-14 11:30:00,63.89,63.95,63.83,63.85,333560.0,58.7223,58.7775,58.6672,58.6855,333560.0
2022-12-14 12:00:00,63.85,63.9,63.76,63.84,336154.0,58.6855,58.7315,58.6028,58.6764,336154.0
2022-12-14 12:30:00,63.82,63.87,63.77,63.78,284153.0,58.658,58.7039,58.612,58.6212,284153.0
2022-12-14 13:00:00,63.78,63.92,63.77,63.91,530449.0,58.6212,58.7499,58.612,58.7407,530449.0
2022-12-14 13:30:00,63.9,64.08,63.9,63.99,892606.0,58.7315,58.8969,58.7315,58.8142,892606.0
2022-12-14 14:00:00,63.98,63.98,63.28,63.53,1604073.0,58.805,58.805,58.1616,58.3914,1604073.0
2022-12-14 14:30:00,63.5,63.63,63.07,63.51,1933235.0,58.3639,58.4833,57.9686,58.373,1933235.0
2022-12-14 15:00:00,63.5,64.03,63.46,63.51,1634612.0,58.3639,58.851,58.3271,58.373,1634612.0
2022-12-14 15:30:00,63.5,63.71,63.42,63.51,1238913.0,58.3639,58.5569,58.2903,58.373,1238913.0
2022-12-15 09:30:00,62.78,62.83,62.34,62.39,1033586.0,57.7021,57.748,57.2977,57.3436,1033586.0
2022-12-15 10:00:00,62.39,62.39,62.12,62.17,1597071.0,57.3436,57.3436,57.0955,57.1414,1597071.0
2022-12-15 10:30:00,62.16,62.29,62.06,62.19,608009.0,57.1322,57.2517,57.0403,57.1598,608009.0
2022-12-15 11:00:00,62.19,62.24,61.93,62.01,676335.0,57.1598,57.2058,56.9208,56.9944,676335.0
2022-12-15 11:30:00,62.01,62.04,61.88,61.95,463159.0,56.9944,57.0219,56.8749,56.9392,463159.0
2022-12-15 12:00:00,61.95,62.02,61.84,61.9,516947.0,56.9392,57.0036,56.8381,56.8933,516947.0
2022-12-15 12:30:00,61.94,61.98,61.76,61.78,478609.0,56.93,56.9668,56.7646,56.783,478609.0
2022-12-15 13:00:00,61.78,61.81,61.69,61.79,388163.0,56.783,56.8105,56.7003,56.7922,388163.0
2022-12-15 13:30:00,61.78,61.86,61.76,61.86,406907.0,56.783,56.8565,56.7646,56.8565,406907.0
2022-12-15 14:00:00,61.85,61.89,61.82,61.85,871614.0,56.8473,56.8841,56.8197,56.8473,871614.0
2022-12-15 14:30:00,61.85,62.0,61.84,62.0,689066.0,56.8473,56.9852,56.8381,56.9852,689066.0
2022-12-15 15:00:00,62.0,62.04,61.9,61.99,1092385.0,56.9852,57.0219,56.8933,56.976,1092385.0
2022-12-15 15:30:00,61.98,62.01,61.88,61.91,1268945.0,56.9668,56.9944,56.8749,56.9025,1268945.0
2022-12-16 09:30:00,61.39,61.71,61.39,61.65,1146594.0,56.4245,56.7186,56.4245,56.6635,1146594.0
2022-12-16 10:00:00,61.65,61.65,61.2,61.2,705219.0,56.6635,56.6635,56.2499,56.2499,705219.0
2022-12-16 10:30:00,61.2,61.34,61.11,61.32,962471.0,56.2499,56.3786,56.1672,56.3602,962471.0
2022-12-16 11:00:00,61.32,61.43,61.26,61.28,548865.0,56.3602,56.4613,56.305,56.3234,548865.0
2022-12-16 11:30:00,61.29,61.38,61.2,61.23,593244.0,56.3326,56.4153,56.2499,56.2775,593244.0
2022-12-16 12:00:00,61.23,61.32,61.22,61.31,542832.0,56.2775,56.3602,56.2683,56.351,542832.0
2022-12-16 12:30:00,61.31,61.4,61.22,61.23,471416.0,56.351,56.4337,56.2683,56.2775,471416.0
2022-12-16 13:00:00,61.24,61.31,61.22,61.26,349759.0,56.2867,56.351,56.2683,56.305,349759.0
2022-12-16 13:30:00,61.26,61.37,61.25,61.33,350799.0,56.305,56.4061,56.2958,56.3694,350799.0
2022-12-16 14:00:00,61.33,61.39,61.28,61.3,338537.0,56.3694,56.4245,56.3234,56.3418,338537.0
2022-12-16 14:30:00,61.29,61.42,61.24,61.39,459338.0,56.3326,56.4521,56.2867,56.4245,459338.0
2022-12-16 15:00:00,61.39,61.49,61.3,61.47,824059.0,56.4245,56.5164,56.3418,56.498,824059.0
2022-12-16 15:30:00,61.47,61.53,61.39,61.41,1284236.0,56.498,56.5532,56.4245,56.4429,1284236.0
2022-12-19 09:30:00,61.62,61.64,61.44,61.52,676878.0,56.6359,56.6543,56.4705,56.544,676878.0
2022-12-19 10:00:00,61.52,61.69,61.48,61.66,567480.0,56.544,56.7003,56.5072,56.6727,567480.0
2022-12-19 10:30:00,61.65,61.65,61.3,61.31,784933.0,56.6635,56.6635,56.3418,56.351,784933.0
2022-12-19 11:00:00,61.31,61.47,61.29,61.46,1616296.0,56.351,56.498,56.3326,56.4889,1616296.0
2022-12-19 11:30:00,61.46,61.48,61.33,61.41,487711.0,56.4889,56.5072,56.3694,56.4429,487711.0
2022-12-19 12:00:00,61.41,61.5,61.4,61.44,514121.0,56.4429,56.5256,56.4337,56.4705,514121.0
2022-12-19 12:30:00,61.44,61.52,61.41,61.48,556593.0,56.4705,56.544,56.4429,56.5072,556593.0
2022-12-19 13:00:00,61.48,61.49,61.41,61.43,527283.0,56.5072,56.5164,56.4429,56.4613,527283.0
2022-12-19 13:30:00,61.43,61.44,61.29,61.3,610709.0,56.4613,56.4705,56.3326,56.3418,610709.0
2022-12-19 14:00:00,61.3,61.31,61.15,61.16,1079975.0,56.3418,56.351,56.2039,56.2131,1079975.0
2022-12-19 14:30:00,61.16,61.25,61.1,61.14,1157795.0,56.2131,56.2958,56.158,56.1947,1157795.0
2022-12-19 15:00:00,61.14,61.2,61.1,61.17,1228058.0,56.1947,56.2499,56.158,56.2223,1228058.0
2022-12-19 15:30:00,61.17,61.3,61.15,61.25,1490155.0,56.2223,56.3418,56.2039,56.2958,1490155.0
2022-12-20 09:30:00,61.39,61.52,61.26,61.51,1077261.0,56.4245,56.544,56.305,56.5348,1077261.0
2022-12-20 10:00:00,61.5,61.71,61.5,61.7,701896.0,56.5256,56.7186,56.5256,56.7094,701896.0
2022-12-20 10:30:00,61.71,61.77,61.62,61.66,695470.0,56.7186,56.7738,56.6359,56.6727,695470.0
2022-12-20 11:00:00,61.66,61.67,61.38,61.42,600061.0,56.6727,56.6819,56.4153,56.4521,600061.0
2022-12-20 11:30:00,61.42,61.61,61.42,61.6,579713.0,56.4521,56.6267,56.4521,56.6175,579713.0
2022-12-20 12:00:00,61.6,61.7,61.55,61.58,401821.0,56.6175,56.7094,56.5716,56.5992,401821.0
2022-12-20 12:30:00,61.58,61.59,61.49,61.57,413845.0,56.5992,56.6083,56.5164,56.59,413845.0
2022-12-20 13:00:00,61.57,61.59,61.47,61.55,978711.0,56.59,56.6083,56.498,56.5716,978711.0
2022-12-20 13:30:00,61.55,61.65,61.52,61.53,426413.0,56.5716,56.6635,56.544,56.5532,426413.0
2022-12-20 14:00:00,61.53,61.63,61.5,61.55,641515.0,56.5532,56.6451,56.5256,56.5716,641515.0
2022-12-20 14:30:00,61.55,61.58,61.5,61.55,712862.0,56.5716,56.5992,56.5256,56.5716,712862.0
2022-12-20 15:00:00,61.55,61.57,61.46,61.56,1363674.0,56.5716,56.59,56.4889,56.5808,1363674.0
2022-12-20 15:30:00,61.56,61.61,61.46,61.47,2001164.0,56.5808,56.6267,56.4889,56.498,2001164.0
2022-12-21 09:30:00,61.85,61.93,61.78,61.83,784760.0,56.8473,56.9208,56.783,56.8289,784760.0
2022-12-21 10:00:00,61.84,62.11,61.76,62.09,429642.0,56.8381,57.0863,56.7646,57.0679,429642.0
2022-12-21 10:30:00,62.1,62.27,62.09,62.19,765955.0,57.0771,57.2333,57.0679,57.1598,765955.0
2022-12-21 11:00:00,62.21,62.25,62.11,62.14,507372.0,57.1782,57.215,57.0863,57.1139,507372.0
2022-12-21 11:30:00,62.13,62.17,62.0,62.03,375912.0,57.1047,57.1414,56.9852,57.0128,375912.0
2022-12-21 12:00:00,62.03,62.05,61.96,62.0,371216.0,57.0128,57.0311,56.9484,56.9852,371216.0
2022-12-21 12:30:00,62.0,62.11,62.0,62.1,473690.0,56.9852,57.0863,56.9852,57.0771,473690.0
2022-12-21 13:00:00,62.09,62.14,62.02,62.04,585456.0,57.0679,57.1139,57.0036,57.0219,585456.0
2022-12-21 13:30:00,62.04,62.15,62.03,62.13,354265.0,57.0219,57.123,57.0128,57.1047,354265.0
2022-12-21 14:00:00,62.14,62.28,62.13,62.2,562526.0,57.1139,57.2425,57.1047,57.169,562526.0
2022-12-21 14:30:00,62.19,62.25,62.11,62.17,760960.0,57.1598,57.215,57.0863,57.1414,760960.0
2022-12-21 15:00:00,62.17,62.2,62.1,62.1,1580615.0,57.1414,57.169,57.0771,57.0771,1580615.0
2022-12-21 15:30:00,62.11,62.18,62.08,62.09,1401372.0,57.0863,57.1506,57.0587,57.0679,1401372.0
2022-12-22 09:30:00,61.87,61.87,61.57,61.73,668339.0,56.8657,56.8657,56.59,56.737,668339.0
2022-12-22 10:00:00,61.72,61.73,61.48,61.52,704514.0,56.7278,56.737,56.5072,56.544,704514.0
2022-12-22 10:30:00,61.51,61.57,61.45,61.53,1031949.0,56.5348,56.59,56.4797,56.5532,1031949.0
2022-12-22 11:00:00,61.53,61.58,61.46,61.47,639191.0,56.5532,56.5992,56.4889,56.498,639191.0
2022-12-22 11:30:00,61.47,61.52,61.37,61.42,496080.0,56.498,56.544,56.4061,56.4521,496080.0
2022-12-22 12:00:00,61.42,61.42,61.23,61.26,390777.0,56.4521,56.4521,56.2775,56.305,390777.0
2022-12-22 12:30:00,61.26,61.28,61.19,61.25,278357.0,56.305,56.3234,56.2407,56.2958,278357.0
2022-12-22 13:00:00,61.25,61.25,61.12,61.15,841044.0,56.2958,56.2958,56.1764,56.2039,841044.0
2022-12-22 13:30:00,61.15,61.2,61.08,61.16,377151.0,56.2039,56.2499,56.1396,56.2131,377151.0
2022-12-22 14:00:00,61.17,61.27,61.13,61.27,670881.0,56.2223,56.3142,56.1855,56.3142,670881.0
2022-12-22 14:30:00,61.27,61.45,61.23,61.44,624591.0,56.3142,56.4797,56.2775,56.4705,624591.0
2022-12-22 15:00:00,61.44,61.6,61.4,61.59,775406.0,56.4705,56.6175,56.4337,56.6083,775406.0
2022-12-22 15:30:00,61.59,61.63,61.45,61.61,2018375.0,56.6083,56.6451,56.4797,56.6267,2018375.0
2022-12-23 09:30:00,61.55,61.65,61.38,61.47,555354.0,56.5716,56.6635,56.4153,56.498,555354.0
2022-12-23 10:00:00,61.49,61.79,61.43,61.75,952826.0,56.5164,56.7922,56.4613,56.7554,952826.0
2022-12-23 10:30:00,61.76,61.92,61.7,61.71,859268.0,56.7646,56.9116,56.7094,56.7186,859268.0
2022-12-23 11:00:00,61.7,61.78,61.63,61.71,451131.0,56.7094,56.783,56.6451,56.7186,451131.0
2022-12-23 11:30:00,61.72,61.8,61.7,61.72,449026.0,56.7278,56.8014,56.7094,56.7278,449026.0
2022-12-23 12:00:00,61.72,61.83,61.71,61.8,441293.0,56.7278,56.8289,56.7186,56.8014,441293.0
2022-12-23 12:30:00,61.8,61.87,61.72,61.75,414886.0,56.8014,56.8657,56.7278,56.7554,414886.0
2022-12-23 13:00:00,61.74,61.79,61.7,61.74,279107.0,56.7462,56.7922,56.7094,56.7462,279107.0
2022-12-23 13:30:00,61.75,61.77,61.61,61.67,325905.0,56.7554,56.7738,56.6267,56.6819,325905.0
2022-12-23 14:00:00,61.66,61.72,61.62,61.69,746899.0,56.6727,56.7278,56.6359,56.7003,746899.0
2022-12-23 14:30:00,61.69,61.79,61.67,61.79,381336.0,56.7003,56.7922,56.6819,56.7922,381336.0
2022-12-23 15:00:00,61.79,61.83,61.74,61.75,486550.0,56.7922,56.8289,56.7462,56.7554,486550.0
2022-12-23 15:30:00,61.75,61.86,61.7,61.84,833487.0,56.7554,56.8565,56.7094,56.8381,833487.0
2022-12-27 09:30:00,61.97,61.97,61.8,61.81,1114457.0,56.9576,56.9576,56.8014,56.8105,1114457.0
2022-12-27 10:00:00,61.81,62.15,61.77,62.1,1333900.0,56.8105,57.123,56.7738,57.0771,1333900.0
2022-12-27 10:30:00,62.11,62.17,61.99,62.02,441734.0,57.0863,57.1414,56.976,57.0036,441734.0
2022-12-27 11:00:00,62.02,62.07,61.96,62.02,433080.0,57.0036,57.0495,56.9484,57.0036,433080.0
2022-12-27 11:30:00,62.03,62.08,61.97,62.02,362017.0,57.0128,57.0587,56.9576,57.0036,362017.0
2022-12-27 12:00:00,62.02,62.08,61.96,61.98,333451.0,57.0036,57.0587,56.9484,56.9668,333451.0
2022-12-27 12:30:00,61.97,61.98,61.88,61.96,322359.0,56.9576,56.9668,56.8749,56.9484,322359.0
2022-12-27 13:00:00,61.96,62.01,61.94,61.98,428770.0,56.9484,56.9944,56.93,56.9668,428770.0
2022-12-27 13:30:00,61.98,62.04,61.91,61.95,516535.0,56.9668,57.0219,56.9025,56.9392,516535.0
2022-12-27 14:00:00,61.95,62.02,61.88,61.89,535593.0,56.9392,57.0036,56.8749,56.8841,535593.0
2022-12-27 14:30:00,61.88,61.96,61.84,61.95,540924.0,56.8749,56.9484,56.8381,56.9392,540924.0
2022-12-27 15:00:00,61.95,62.0,61.94,62.0,793125.0,56.9392,56.9852,56.93,56.9852,793125.0
2022-12-27 15:30:00,62.0,62.05,61.92,61.94,960824.0,56.9852,57.0311,56.9116,56.93,960824.0
2022-12-28 09:30:00,62.1,62.26,62.0,62.02,543867.0,57.0771,57.2241,56.9852,57.0036,543867.0
2022-12-28 10:00:00,62.01,62.08,61.78,61.81,761883.0,56.9944,57.0587,56.783,56.8105,761883.0
2022-12-28 10:30:00,61.81,61.84,61.59,61.61,666895.0,56.8105,56.8381,56.6083,56.6267,666895.0
2022-12-28 11:00:00,61.61,61.65,61.55,61.6,503678.0,56.6267,56.6635,56.5716,56.6175,503678.0
2022-12-28 11:30:00,61.6,61.63,61.52,61.54,1119307.0,56.6175,56.6451,56.544,56.5624,1119307.0
2022-12-28 12:00:00,61.54,61.56,61.45,61.52,415508.0,56.5624,56.5808,56.4797,56.544,415508.0
2022-12-28 12:30:00,61.54,61.7,61.52,61.69,467409.0,56.5624,56.7094,56.544,56.7003,467409.0
2022-12-28 13:00:00,61.69,61.78,61.65,61.67,438189.0,56.7003,56.783,56.6635,56.6819,438189.0
2022-12-28 13:30:00,61.67,61.68,61.54,61.54,617657.0,56.6819,56.6911,56.5624,56.5624,617657.0
2022-12-28 14:00:00,61.54,61.56,61.46,61.51,576937.0,56.5624,56.5808,56.4889,56.5348,576937.0
2022-12-28 14:30:00,61.5,61.59,61.46,61.48,1123244.0,56.5256,56.6083,56.4889,56.5072,1123244.0
2022-12-28 15:00:00,61.47,61.49,61.33,61.34,707508.0,56.498,56.5164,56.3694,56.3786,707508.0
2022-12-28 15:30:00,61.35,61.39,61.27,61.28,975084.0,56.3878,56.4245,56.3142,56.3234,975084.0
2022-12-29 09:30:00,62.01,62.18,61.95,62.11,664771.0,56.9944,57.1506,56.9392,57.0863,664771.0
2022-12-29 10:00:00,62.12,62.25,62.05,62.17,896235.0,57.0955,57.215,57.0311,57.1414,896235.0
2022-12-29 10:30:00,62.17,62.29,62.17,62.28,799124.0,57.1414,57.2517,57.1414,57.2425,799124.0
2022-12-29 11:00:00,62.28,62.31,62.22,62.25,389355.0,57.2425,57.2701,57.1874,57.215,389355.0
2022-12-29 11:30:00,62.26,62.41,62.25,62.37,417650.0,57.2241,57.362,57.215,57.3253,417650.0
2022-12-29 12:00:00,62.37,62.4,62.33,62.35,388499.0,57.3253,57.3528,57.2885,57.3069,388499.0
2022-12-29 12:30:00,62.35,62.44,62.31,62.41,316883.0,57.3069,57.3896,57.2701,57.362,316883.0
2022-12-29 13:00:00,62.41,62.43,62.34,62.38,765897.0,57.362,57.3804,57.2977,57.3344,765897.0
2022-12-29 13:30:00,62.38,62.42,62.35,62.4,447877.0,57.3344,57.3712,57.3069,57.3528,447877.0
2022-12-29 14:00:00,62.4,62.45,62.37,62.38,490111.0,57.3528,57.3988,57.3253,57.3344,490111.0
2022-12-29 14:30:00,62.38,62.43,62.36,62.39,699930.0,57.3344,57.3804,57.3161,57.3436,699930.0
2022-12-29 15:00:00,62.38,62.4,62.28,62.31,690546.0,57.3344,57.3528,57.2425,57.2701,690546.0
2022-12-29 15:30:00,62.31,62.36,62.27,62.27,792854.0,57.2701,57.3161,57.2333,57.2333,792854.0
2022-12-30 09:30:00,61.96,62.15,61.78,61.91,904192.0,56.9484,57.123,56.783,56.9025,904192.0
2022-12-30 10:00:00,61.92,61.96,61.8,61.84,1326425.0,56.9116,56.9484,56.8014,56.8381,1326425.0
2022-12-30 10:30:00,61.84,61.89,61.74,61.79,1994301.0,56.8381,56.8841,56.7462,56.7922,1994301.0
2022-12-30 11:00:00,61.79,61.84,61.64,61.65,1706890.0,56.7922,56.8381,56.6543,56.6635,1706890.0
2022-12-30 11:30:00,61.64,61.74,61.63,61.73,1488109.0,56.6543,56.7462,56.6451,56.737,1488109.0
2022-12-30 12:00:00,61.73,61.78,61.7,61.77,1033025.0,56.737,56.783,56.7094,56.7738,1033025.0
2022-12-30 12:30:00,61.78,61.87,61.76,61.87,963832.0,56.783,56.8657,56.7646,56.8657,963832.0
2022-12-30 13:00:00,61.87,61.88,61.61,61.69,1154389.0,56.8657,56.8749,56.6267,56.7003,1154389.0
2022-12-30 13:30:00,61.69,61.76,61.66,61.67,1005372.0,56.7003,56.7646,56.6727,56.6819,1005372.0
2022-12-30 14:00:00,61.67,61.68,61.58,61.63,1092531.0,56.6819,56.6911,56.5992,56.6451,1092531.0
2022-12-30 14:30:00,61.62,61.68,61.59,61.61,1007054.0,56.6359,56.6911,56.6083,56.6267,1007054.0
2022-12-30 15:00:00,61.6,61.8,61.6,61.73,1286836.0,56.6175,56.8014,56.6175,56.737,1286836.0
2022-12-30 15:30:00,61.73,61.89,61.62,61.64,3806628.0,56.737,56.8841,56.6359,56.6543,3806628.0
2023-01-03 09:30:00,62.44,62.75,62.34,62.34,1346770.0,57.3896,57.6745,57.2977,57.2977,1346770.0
2023-01-03 10:00:00,62.35,62.43,62.12,62.18,1001571.0,57.3069,57.3804,57.0955,57.1506,1001571.0
2023-01-03 10:30:00,62.16,62.41,62.07,62.4,573500.0,57.1322,57.362,57.0495,57.3528,573500.0
2023-01-03 11:00:00,62.41,62.43,62.11,62.2,1464638.0,57.362,57.3804,57.0863,57.169,1464638.0
2023-01-03 11:30:00,62.2,62.2,61.95,62.02,781192.0,57.169,57.169,56.9392,57.0036,781192.0
2023-01-03 12:00:00,62.02,62.11,61.99,62.02,828280.0,57.0036,57.0863,56.976,57.0036,828280.0
2023-01-03 12:30:00,62.02,62.12,61.89,61.98,539125.0,57.0036,57.0955,56.8841,56.9668,539125.0
2023-01-03 13:00:00,61.98,62.17,61.95,62.17,576068.0,56.9668,57.1414,56.9392,57.1414,576068.0
2023-01-03 13:30:00,62.15,62.17,62.08,62.16,406362.0,57.123,57.1414,57.0587,57.1322,406362.0
2023-01-03 14:00:00,62.16,62.18,62.03,62.06,555106.0,57.1322,57.1506,57.0128,57.0403,555106.0
2023-01-03 14:30:00,62.05,62.25,61.97,62.18,1048473.0,57.0311,57.215,56.9576,57.1506,1048473.0
2023-01-03 15:00:00,62.18,62.25,62.09,62.15,718956.0,57.1506,57.215,57.0679,57.123,718956.0
2023-01-03 15:30:00,62.15,62.21,62.12,62.16,2114929.0,57.123,57.1782,57.0955,57.1322,2114929.0
2023-01-04 09:30:00,63.01,63.14,62.95,63.1,1093226.0,57.9135,58.033,57.8583,57.9962,1093226.0
2023-01-04 10:00:00,63.09,63.15,62.6,62.84,1012057.0,57.987,58.0422,57.5366,57.7572,1012057.0
2023-01-04 10:30:00,62.84,62.98,62.73,62.91,938761.0,57.7572,57.8859,57.6561,57.8216,938761.0
2023-01-04 11:00:00,62.92,62.97,62.86,62.96,789401.0,57.8308,57.8767,57.7756,57.8675,789401.0
2023-01-04 11:30:00,62.96,63.16,62.96,63.14,916304.0,57.8675,58.0514,57.8675,58.033,916304.0
2023-01-04 12:00:00,63.14,63.15,63.04,63.05,721749.0,58.033,58.0422,57.9411,57.9503,721749.0
2023-01-04 12:30:00,63.05,63.14,63.01,63.02,531296.0,57.9503,58.033,57.9135,57.9227,531296.0
2023-01-04 13:00:00,63.02,63.09,62.94,63.01,398616.0,57.9227,57.987,57.8491,57.9135,398616.0
2023-01-04 13:30:00,63.01,63.06,62.94,62.94,471242.0,57.9135,57.9594,57.8491,57.8491,471242.0
2023-01-04 14:00:00,62.93,63.06,62.74,62.75,1003573.0,57.84,57.9594,57.6653,57.6745,1003573.0
2023-01-04 14:30:00,62.75,62.97,62.73,62.95,820791.0,57.6745,57.8767,57.6561,57.8583,820791.0
2023-01-04 15:00:00,62.95,63.02,62.9,62.93,975963.0,57.8583,57.9227,57.8124,57.84,975963.0
2023-01-04 15:30:00,62.94,62.97,62.77,62.95,1447539.0,57.8491,57.8767,57.6929,57.8583,1447539.0
2023-01-05 09:30:00,62.33,62.43,62.23,62.35,428088.0,57.2885,57.3804,57.1966,57.3069,428088.0
2023-01-05 10:00:00,62.34,62.55,62.25,62.3,1369207.0,57.2977,57.4907,57.215,57.2609,1369207.0
2023-01-05 10:30:00,62.3,62.38,62.22,62.23,1305770.0,57.2609,57.3344,57.1874,57.1966,1305770.0
2023-01-05 11:00:00,62.23,62.35,62.18,62.28,563605.0,57.1966,57.3069,57.1506,57.2425,563605.0
2023-01-05 11:30:00,62.28,62.3,62.21,62.23,265926.0,57.2425,57.2609,57.1782,57.1966,265926.0
2023-01-05 12:00:00,62.25,62.39,62.23,62.35,285928.0,57.215,57.3436,57.1966,57.3069,285928.0
2023-01-05 12:30:00,62.34,62.39,62.32,62.33,198270.0,57.2977,57.3436,57.2793,57.2885,198270.0
2023-01-05 13:00:00,62.34,62.56,62.29,62.48,430872.0,57.2977,57.4999,57.2517,57.4264,430872.0
2023-01-05 13:30:00,62.49,62.55,62.45,62.48,217353.0,57.4355,57.4907,57.3988,57.4264,217353.0
2023-01-05 14:00:00,62.48,62.53,62.38,62.39,332090.0,57.4264,57.4723,57.3344,57.3436,332090.0
2023-01-05 14:30:00,62.39,62.54,62.38,62.47,501479.0,57.3436,57.4815,57.3344,57.4172,501479.0
2023-01-05 15:00:00,62.46,62.46,62.31,62.33,413004.0,57.408,57.408,57.2701,57.2885,413004.0
2023-01-05 15:30:00,62.33,62.38,62.28,62.29,994695.0,57.2885,57.3344,57.2425,57.2517,994695.0
2023-01-06 09:30:00,62.71,62.81,62.32,62.44,519404.0,57.6378,57.7297,57.2793,57.3896,519404.0
2023-01-06 10:00:00,62.44,63.14,62.44,63.01,950587.0,57.3896,58.033,57.3896,57.9135,950587.0
2023-01-06 10:30:00,63.01,63.41,63.0,63.37,701994.0,57.9135,58.2811,57.9043,58.2444,701994.0
2023-01-06 11:00:00,63.38,63.5,63.35,63.43,547135.0,58.2536,58.3639,58.226,58.2995,547135.0
2023-01-06 11:30:00,63.43,63.66,63.42,63.58,1130384.0,58.2995,58.5109,58.2903,58.4374,1130384.0
2023-01-06 12:00:00,63.59,63.64,63.53,63.55,353984.0,58.4466,58.4925,58.3914,58.4098,353984.0
2023-01-06 12:30:00,63.56,63.62,63.54,63.6,172886.0,58.419,58.4741,58.4006,58.4558,172886.0
2023-01-06 13:00:00,63.6,63.69,63.56,63.67,262710.0,58.4558,58.5385,58.419,58.5201,262710.0
2023-01-06 13:30:00,63.68,63.77,63.67,63.73,504022.0,58.5293,58.612,58.5201,58.5752,504022.0
2023-01-06 14:00:00,63.74,63.89,63.73,63.84,749539.0,58.5844,58.7223,58.5752,58.6764,749539.0
2023-01-06 14:30:00,63.84,63.91,63.84,63.89,302073.0,58.6764,58.7407,58.6764,58.7223,302073.0
2023-01-06 15:00:00,63.89,63.94,63.86,63.89,774828.0,58.7223,58.7683,58.6947,58.7223,774828.0
2023-01-06 15:30:00,63.89,63.95,63.86,63.91,1043742.0,58.7223,58.7775,58.6947,58.7407,1043742.0
2023-01-09 09:30:00,64.43,64.57,64.31,64.56,1040390.0,59.2186,59.3473,59.1083,59.3381,1040390.0
2023-01-09 10:00:00,64.56,64.66,64.53,64.61,652253.0,59.3381,59.43,59.3105,59.3841,652253.0
2023-01-09 10:30:00,64.61,64.78,64.61,64.65,1327467.0,59.3841,59.5403,59.3841,59.4208,1327467.0
2023-01-09 11:00:00,64.66,64.77,64.64,64.73,738349.0,59.43,59.5311,59.4116,59.4944,738349.0
2023-01-09 11:30:00,64.73,64.74,64.61,64.7,1712112.0,59.4944,59.5036,59.3841,59.4668,1712112.0
2023-01-09 12:00:00,64.7,64.7,64.53,64.56,336902.0,59.4668,59.4668,59.3105,59.3381,336902.0
2023-01-09 12:30:00,64.56,64.57,64.46,64.56,427096.0,59.3381,59.3473,59.2462,59.3381,427096.0
2023-01-09 13:00:00,64.56,64.58,64.48,64.56,339467.0,59.3381,59.3565,59.2646,59.3381,339467.0
2023-01-09 13:30:00,64.55,64.57,64.3,64.4,381887.0,59.3289,59.3473,59.0991,59.1911,381887.0
2023-01-09 14:00:00,64.41,64.5,64.37,64.47,681907.0,59.2002,59.283,59.1635,59.2554,681907.0
2023-01-09 14:30:00,64.48,64.5,64.36,64.36,807028.0,59.2646,59.283,59.1543,59.1543,807028.0
2023-01-09 15:00:00,64.36,64.39,64.25,64.27,397393.0,59.1543,59.1819,59.0532,59.0716,397393.0
2023-01-09 15:30:00,64.27,64.28,64.16,64.19,1792436.0,59.0716,59.0808,58.9705,58.998,1792436.0
2023-01-10 09:30:00,64.14,64.28,64.01,64.11,917527.0,58.9521,59.0808,58.8326,58.9245,917527.0
2023-01-10 10:00:00,64.12,64.26,64.08,64.11,606953.0,58.9337,59.0624,58.8969,58.9245,606953.0
2023-01-10 10:30:00,64.11,64.14,63.94,64.11,389140.0,58.9245,58.9521,58.7683,58.9245,389140.0
2023-01-10 11:00:00,64.11,64.21,64.07,64.13,536588.0,58.9245,59.0164,58.8877,58.9429,536588.0
2023-01-10 11:30:00,64.12,64.16,64.04,64.12,777488.0,58.9337,58.9705,58.8602,58.9337,777488.0
2023-01-10 12:00:00,64.12,64.2,64.07,64.18,406311.0,58.9337,59.0072,58.8877,58.9889,406311.0
2023-01-10 12:30:00,64.19,64.26,64.16,64.18,1515801.0,58.998,59.0624,58.9705,58.9889,1515801.0
2023-01-10 13:00:00,64.18,64.25,64.16,64.21,2357508.0,58.9889,59.0532,58.9705,59.0164,2357508.0
2023-01-10 13:30:00,64.2,64.31,64.18,64.3,723318.0,59.0072,59.1083,58.9889,59.0991,723318.0
2023-01-10 14:00:00,64.31,64.35,64.3,64.34,530477.0,59.1083,59.1451,59.0991,59.1359,530477.0
2023-01-10 14:30:00,64.34,64.37,64.26,64.3,566834.0,59.1359,59.1635,59.0624,59.0991,566834.0
2023-01-10 15:00:00,64.3,64.34,64.24,64.3,805827.0,59.0991,59.1359,59.044,59.0991,805827.0
2023-01-10 15:30:00,64.31,64.36,64.27,64.34,992736.0,59.1083,59.1543,59.0716,59.1359,992736.0
2023-01-11 09:30:00,64.63,64.77,64.55,64.7,564114.0,59.4025,59.5311,59.3289,59.4668,564114.0
2023-01-11 10:00:00,64.7,64.75,64.65,64.73,471185.0,59.4668,59.5127,59.4208,59.4944,471185.0
2023-01-11 10:30:00,64.72,64.73,64.46,64.48,437959.0,59.4852,59.4944,59.2462,59.2646,437959.0
2023-01-11 11:00:00,64.48,64.56,64.47,64.52,452956.0,59.2646,59.3381,59.2554,59.3014,452956.0
2023-01-11 11:30:00,64.53,64.62,64.52,64.54,842568.0,59.3105,59.3933,59.3014,59.3197,842568.0
2023-01-11 12:00:00,64.55,64.59,64.53,64.56,204224.0,59.3289,59.3657,59.3105,59.3381,204224.0
2023-01-11 12:30:00,64.56,64.61,64.54,64.6,355577.0,59.3381,59.3841,59.3197,59.3749,355577.0
2023-01-11 13:00:00,64.59,64.75,64.47,64.59,2041315.0,59.3657,59.5127,59.2554,59.3657,2041315.0
2023-01-11 13:30:00,64.59,64.67,64.58,64.65,1263152.0,59.3657,59.4392,59.3565,59.4208,1263152.0
2023-01-11 14:00:00,64.66,64.67,64.6,64.67,845250.0,59.43,59.4392,59.3749,59.4392,845250.0
2023-01-11 14:30:00,64.66,64.75,64.65,64.75,650482.0,59.43,59.5127,59.4208,59.5127,650482.0
2023-01-11 15:00:00,64.74,64.81,64.73,64.78,559896.0,59.5036,59.5679,59.4944,59.5403,559896.0
2023-01-11 15:30:00,64.78,64.85,64.73,64.85,983324.0,59.5403,59.6047,59.4944,59.6047,983324.0
2023-01-12 09:30:00,65.34,65.47,64.71,64.91,960322.0,60.055,60.1745,59.476,59.6598,960322.0
2023-01-12 10:00:00,64.93,65.4,64.91,65.33,785456.0,59.6782,60.1102,59.6598,60.0458,785456.0
2023-01-12 10:30:00,65.32,65.51,65.24,65.38,995234.0,60.0366,60.2113,59.9631,60.0918,995234.0
2023-01-12 11:00:00,65.39,65.5,65.31,65.44,741699.0,60.101,60.2021,60.0275,60.1469,741699.0
2023-01-12 11:30:00,65.44,65.47,65.3,65.44,1259233.0,60.1469,60.1745,60.0183,60.1469,1259233.0
2023-01-12 12:00:00,65.45,65.7,65.43,65.68,1319819.0,60.1561,60.3859,60.1377,60.3675,1319819.0
2023-01-12 12:30:00,65.67,65.79,65.66,65.77,855860.0,60.3583,60.4686,60.3491,60.4502,855860.0
2023-01-12 13:00:00,65.77,65.9,65.61,65.64,1180534.0,60.4502,60.5697,60.3032,60.3308,1180534.0
2023-01-12 13:30:00,65.64,65.89,65.6,65.84,609363.0,60.3308,60.5605,60.294,60.5146,609363.0
2023-01-12 14:00:00,65.85,65.86,65.71,65.71,536484.0,60.5238,60.533,60.3951,60.3951,536484.0
2023-01-12 14:30:00,65.71,65.81,65.67,65.76,634091.0,60.3951,60.487,60.3583,60.4411,634091.0
2023-01-12 15:00:00,65.76,65.76,65.64,65.71,808296.0,60.4411,60.4411,60.3308,60.3951,808296.0
2023-01-12 15:30:00,65.7,65.82,65.65,65.81,2595162.0,60.3859,60.4962,60.34,60.487,2595162.0
2023-01-13 09:30:00,65.51,65.83,65.47,65.81,872798.0,60.2113,60.5054,60.1745,60.487,872798.0
2023-01-13 10:00:00,65.8,65.95,65.73,65.91,730578.0,60.4778,60.6157,60.4135,60.5789,730578.0
2023-01-13 10:30:00,65.9,65.99,65.84,65.91,1006672.0,60.5697,60.6525,60.5146,60.5789,1006672.0
2023-01-13 11:00:00,65.92,65.93,65.75,65.86,991183.0,60.5881,60.5973,60.4319,60.533,991183.0
2023-01-13 11:30:00,65.85,65.86,65.7,65.8,561440.0,60.5238,60.533,60.3859,60.4778,561440.0
2023-01-13 12:00:00,65.8,65.94,65.79,65.92,311400.0,60.4778,60.6065,60.4686,60.5881,311400.0
2023-01-13 12:30:00,65.92,65.96,65.86,65.94,381113.0,60.5881,60.6249,60.533,60.6065,381113.0
2023-01-13 13:00:00,65.93,65.96,65.86,65.88,1479374.0,60.5973,60.6249,60.533,60.5513,1479374.0
2023-01-13 13:30:00,65.88,66.05,65.87,66.02,875462.0,60.5513,60.7076,60.5422,60.68,875462.0
2023-01-13 14:00:00,66.02,66.05,65.96,66.01,926342.0,60.68,60.7076,60.6249,60.6708,926342.0
2023-01-13 14:30:00,66.01,66.04,65.95,65.97,902405.0,60.6708,60.6984,60.6157,60.6341,902405.0
2023-01-13 15:00:00,65.97,66.07,65.96,66.07,790432.0,60.6341,60.726,60.6249,60.726,790432.0
2023-01-13 15:30:00,66.07,66.15,66.07,66.13,926570.0,60.726,60.7995,60.726,60.7811,926570.0
2023-01-17 09:30:00,66.4,66.43,66.3,66.41,901483.0,61.0293,61.0569,60.9374,61.0385,901483.0
2023-01-17 10:00:00,66.41,66.64,66.36,66.4,1263202.0,61.0385,61.2499,60.9925,61.0293,1263202.0
2023-01-17 10:30:00,66.4,66.41,66.18,66.29,913067.0,61.0293,61.0385,60.8271,60.9282,913067.0
2023-01-17 11:00:00,66.29,66.34,66.19,66.32,1913288.0,60.9282,60.9741,60.8363,60.9558,1913288.0
2023-01-17 11:30:00,66.31,66.39,66.27,66.36,741322.0,60.9466,61.0201,60.9098,60.9925,741322.0
2023-01-17 12:00:00,66.36,66.4,66.22,66.23,855196.0,60.9925,61.0293,60.8638,60.873,855196.0
2023-01-17 12:30:00,66.23,66.3,66.22,66.3,400450.0,60.873,60.9374,60.8638,60.9374,400450.0
2023-01-17 13:00:00,66.29,66.34,66.27,66.32,400566.0,60.9282,60.9741,60.9098,60.9558,400566.0
2023-01-17 13:30:00,66.31,66.35,66.28,66.34,513308.0,60.9466,60.9833,60.919,60.9741,513308.0
2023-01-17 14:00:00,66.33,66.35,66.24,66.33,667132.0,60.965,60.9833,60.8822,60.965,667132.0
2023-01-17 14:30:00,66.34,66.43,66.32,66.34,541173.0,60.9741,61.0569,60.9558,60.9741,541173.0
2023-01-17 15:00:00,66.34,66.4,66.31,66.34,584147.0,60.9741,61.0293,60.9466,60.9741,584147.0
2023-01-17 15:30:00,66.34,66.36,66.28,66.34,905692.0,60.9741,60.9925,60.919,60.9741,905692.0
2023-01-18 09:30:00,67.21,67.26,66.93,67.03,2406159.0,61.7738,61.8197,61.5164,61.6083,2406159.0
2023-01-18 10:00:00,67.04,67.07,66.86,66.97,1622266.0,61.6175,61.6451,61.4521,61.5532,1622266.0
2023-01-18 10:30:00,66.97,66.98,66.71,66.83,4068126.0,61.5532,61.5624,61.3142,61.4245,4068126.0
2023-01-18 11:00:00,66.83,66.83,66.55,66.63,3483184.0,61.4245,61.4245,61.1672,61.2407,3483184.0
2023-01-18 11:30:00,66.62,66.62,66.44,66.54,571388.0,61.2315,61.2315,61.0661,61.158,571388.0
2023-01-18 12:00:00,66.55,66.56,66.24,66.28,1367092.0,61.1672,61.1763,60.8822,60.919,1367092.0
2023-01-18 12:30:00,66.28,66.33,66.22,66.27,256277.0,60.919,60.965,60.8638,60.9098,256277.0
2023-01-18 13:00:00,66.28,66.33,66.19,66.26,491180.0,60.919,60.965,60.8363,60.9006,491180.0
2023-01-18 13:30:00,66.24,66.32,66.16,66.28,16961894.0,60.8822,60.9558,60.8087,60.919,16961894.0
2023-01-18 14:00:00,66.28,66.3,66.21,66.29,745995.0,60.919,60.9374,60.8547,60.9282,745995.0
2023-01-18 14:30:00,66.29,66.31,66.23,66.28,586330.0,60.9282,60.9466,60.873,60.919,586330.0
2023-01-18 15:00:00,66.28,66.3,66.21,66.27,1024891.0,60.919,60.9374,60.8547,60.9098,1024891.0
2023-01-18 15:30:00,66.28,66.28,66.11,66.12,2081564.0,60.919,60.919,60.7627,60.7719,2081564.0
2023-01-19 09:30:00,65.89,66.04,65.75,65.9,1156066.0,60.5605,60.6984,60.4319,60.5697,1156066.0
2023-01-19 10:00:00,65.9,65.98,65.8,65.88,562637.0,60.5697,60.6433,60.4778,60.5513,562637.0
2023-01-19 10:30:00,65.88,65.88,65.69,65.74,584214.0,60.5513,60.5513,60.3767,60.4227,584214.0
2023-01-19 11:00:00,65.73,65.84,65.68,65.69,357178.0,60.4135,60.5146,60.3675,60.3767,357178.0
2023-01-19 11:30:00,65.68,65.73,65.63,65.72,427951.0,60.3675,60.4135,60.3216,60.4043,427951.0
2023-01-19 12:00:00,65.72,65.91,65.72,65.78,312009.0,60.4043,60.5789,60.4043,60.4594,312009.0
2023-01-19 12:30:00,65.78,65.8,65.71,65.8,825917.0,60.4594,60.4778,60.3951,60.4778,825917.0
2023-01-19 13:00:00,65.81,65.94,65.79,65.87,5089878.0,60.487,60.6065,60.4686,60.5422,5089878.0
2023-01-19 13:30:00,65.89,66.05,65.87,65.99,3079478.0,60.5605,60.7076,60.5422,60.6525,3079478.0
2023-01-19 14:00:00,65.99,66.09,65.92,66.07,704537.0,60.6525,60.7444,60.5881,60.726,704537.0
2023-01-19 14:30:00,66.07,66.14,66.05,66.08,775257.0,60.726,60.7903,60.7076,60.7352,775257.0
2023-01-19 15:00:00,66.08,66.13,66.05,66.09,1229503.0,60.7352,60.7811,60.7076,60.7444,1229503.0
2023-01-19 15:30:00,66.1,66.1,65.97,65.98,3536925.0,60.7536,60.7536,60.6341,60.6433,3536925.0
2023-01-20 09:30:00,65.93,66.04,65.81,65.98,948689.0,60.5973,60.6984,60.487,60.6433,948689.0
2023-01-20 10:00:00,65.98,66.23,65.93,66.22,1040044.0,60.6433,60.873,60.5973,60.8638,1040044.0
2023-01-20 10:30:00,66.23,66.26,66.09,66.11,625591.0,60.873,60.9006,60.7444,60.7627,625591.0
2023-01-20 11:00:00,66.1,66.26,66.09,66.25,1204548.0,60.7536,60.9006,60.7444,60.8914,1204548.0
2023-01-20 11:30:00,66.25,66.27,66.11,66.13,527505.0,60.8914,60.9098,60.7627,60.7811,527505.0
2023-01-20 12:00:00,66.13,66.26,66.13,66.23,285384.0,60.7811,60.9006,60.7811,60.873,285384.0
2023-01-20 12:30:00,66.23,66.27,66.2,66.22,151512.0,60.873,60.9098,60.8455,60.8638,151512.0
2023-01-20 13:00:00,66.22,66.31,66.09,66.19,1368993.0,60.8638,60.9466,60.7444,60.8363,1368993.0
2023-01-20 13:30:00,66.19,66.37,66.19,66.34,5830792.0,60.8363,61.0017,60.8363,60.9741,5830792.0
2023-01-20 14:00:00,66.35,66.41,66.33,66.39,659678.0,60.9833,61.0385,60.965,61.0201,659678.0
2023-01-20 14:30:00,66.39,66.43,66.37,66.41,868706.0,61.0201,61.0569,61.0017,61.0385,868706.0
2023-01-20 15:00:00,66.41,66.54,66.41,66.46,1017518.0,61.0385,61.158,61.0385,61.0844,1017518.0
2023-01-20 15:30:00,66.46,66.59,66.43,66.59,2505124.0,61.0844,61.2039,61.0569,61.2039,2505124.0
2023-01-23 09:30:00,66.33,66.53,66.27,66.47,687997.0,60.965,61.1488,60.9098,61.0936,687997.0
2023-01-23 10:00:00,66.46,66.61,66.4,66.59,579380.0,61.0844,61.2223,61.0293,61.2039,579380.0
2023-01-23 10:30:00,66.59,66.74,66.59,66.7,1156561.0,61.2039,61.3418,61.2039,61.305,1156561.0
2023-01-23 11:00:00,66.7,66.86,66.7,66.76,1152156.0,61.305,61.4521,61.305,61.3602,1152156.0
2023-01-23 11:30:00,66.76,66.77,66.68,66.74,399383.0,61.3602,61.3694,61.2866,61.3418,399383.0
2023-01-23 12:00:00,66.74,66.75,66.63,66.7,477829.0,61.3418,61.351,61.2407,61.305,477829.0
2023-01-23 12:30:00,66.69,66.76,66.68,66.75,1340380.0,61.2958,61.3602,61.2866,61.351,1340380.0
2023-01-23 13:00:00,66.74,66.83,66.74,66.83,422948.0,61.3418,61.4245,61.3418,61.4245,422948.0
2023-01-23 13:30:00,66.83,66.91,66.82,66.84,267348.0,61.4245,61.498,61.4153,61.4337,267348.0
2023-01-23 14:00:00,66.84,66.84,66.76,66.78,441449.0,61.4337,61.4337,61.3602,61.3786,441449.0
2023-01-23 14:30:00,66.77,66.81,66.55,66.66,683220.0,61.3694,61.4061,61.1672,61.2683,683220.0
2023-01-23 15:00:00,66.66,66.75,66.64,66.7,781697.0,61.2683,61.351,61.2499,61.305,781697.0
2023-01-23 15:30:00,66.71,66.86,66.66,66.86,1274146.0,61.3142,61.4521,61.2683,61.4521,1274146.0
2023-01-24 09:30:00,66.52,66.57,66.3,66.3,550092.0,61.1396,61.1855,60.9374,60.9374,550092.0
2023-01-24 10:00:00,66.31,66.65,66.29,66.65,525447.0,60.9466,61.2591,60.9282,61.2591,525447.0
2023-01-24 10:30:00,66.64,66.87,66.53,66.81,569073.0,61.2499,61.4613,61.1488,61.4061,569073.0
2023-01-24 11:00:00,66.82,66.88,66.75,66.88,270774.0,61.4153,61.4705,61.351,61.4705,270774.0
2023-01-24 11:30:00,66.88,66.88,66.78,66.81,456735.0,61.4705,61.4705,61.3786,61.4061,456735.0
2023-01-24 12:00:00,66.82,66.91,66.75,66.88,323737.0,61.4153,61.498,61.351,61.4705,323737.0
2023-01-24 12:30:00,66.87,66.9,66.82,66.87,227437.0,61.4613,61.4888,61.4153,61.4613,227437.0
2023-01-24 13:00:00,66.87,66.9,66.79,66.88,343400.0,61.4613,61.4888,61.3877,61.4705,343400.0
2023-01-24 13:30:00,66.88,66.91,66.86,66.89,179868.0,61.4705,61.498,61.4521,61.4797,179868.0
2023-01-24 14:00:00,66.88,66.89,66.79,66.84,427336.0,61.4705,61.4797,61.3877,61.4337,427336.0
2023-01-24 14:30:00,66.85,66.94,66.84,66.93,300788.0,61.4429,61.5256,61.4337,61.5164,300788.0
2023-01-24 15:00:00,66.93,66.93,66.82,66.88,453203.0,61.5164,61.5164,61.4153,61.4705,453203.0
2023-01-24 15:30:00,66.88,66.88,66.75,66.83,794538.0,61.4705,61.4705,61.351,61.4245,794538.0
2023-01-25 09:30:00,66.61,66.72,66.55,66.59,910382.0,61.2223,61.3234,61.1672,61.2039,910382.0
2023-01-25 10:00:00,66.59,66.84,66.56,66.7,849399.0,61.2039,61.4337,61.1763,61.305,849399.0
2023-01-25 10:30:00,66.71,66.77,66.52,66.73,772668.0,61.3142,61.3694,61.1396,61.3326,772668.0
2023-01-25 11:00:00,66.72,66.84,66.61,66.8,533047.0,61.3234,61.4337,61.2223,61.3969,533047.0
2023-01-25 11:30:00,66.81,66.96,66.78,66.94,418140.0,61.4061,61.544,61.3786,61.5256,418140.0
2023-01-25 12:00:00,66.93,66.94,66.86,66.87,212585.0,61.5164,61.5256,61.4521,61.4613,212585.0
2023-01-25 12:30:00,66.88,66.98,66.87,66.94,295459.0,61.4705,61.5624,61.4613,61.5256,295459.0
2023-01-25 13:00:00,66.94,67.18,66.92,67.16,534396.0,61.5256,61.7462,61.5072,61.7278,534396.0
2023-01-25 13:30:00,67.16,67.21,67.12,67.14,361222.0,61.7278,61.7738,61.6911,61.7094,361222.0
2023-01-25 14:00:00,67.14,67.25,67.09,67.16,626029.0,61.7094,61.8105,61.6635,61.7278,626029.0
2023-01-25 14:30:00,67.16,67.23,67.12,67.2,358098.0,61.7278,61.7922,61.6911,61.7646,358098.0
2023-01-25 15:00:00,67.21,67.27,67.15,67.2,424161.0,61.7738,61.8289,61.7186,61.7646,424161.0
2023-01-25 15:30:00,67.2,67.25,67.16,67.23,584705.0,61.7646,61.8105,61.7278,61.7922,584705.0
2023-01-26 09:30:00,67.33,67.38,66.9,66.99,728338.0,61.8841,61.93,61.4888,61.5716,728338.0
2023-01-26 10:00:00,67.0,67.11,66.91,67.06,796845.0,61.5808,61.6819,61.498,61.6359,796845.0
2023-01-26 10:30:00,67.06,67.09,66.75,66.8,530417.0,61.6359,61.6635,61.351,61.3969,530417.0
2023-01-26 11:00:00,66.8,66.98,66.76,66.89,980551.0,61.3969,61.5624,61.3602,61.4797,980551.0
2023-01-26 11:30:00,66.88,66.94,66.81,66.92,914944.0,61.4705,61.5256,61.4061,61.5072,914944.0
2023-01-26 12:00:00,66.92,67.02,66.89,66.98,404303.0,61.5072,61.5991,61.4797,61.5624,404303.0
2023-01-26 12:30:00,66.97,67.0,66.89,66.95,879130.0,61.5532,61.5808,61.4797,61.5348,879130.0
2023-01-26 13:00:00,66.95,67.02,66.91,67.01,230521.0,61.5348,61.5991,61.498,61.5899,230521.0
2023-01-26 13:30:00,67.01,67.13,67.0,67.08,266109.0,61.5899,61.7002,61.5808,61.6543,266109.0
2023-01-26 14:00:00,67.08,67.17,67.04,67.09,499819.0,61.6543,61.737,61.6175,61.6635,499819.0
2023-01-26 14:30:00,67.1,67.17,67.1,67.17,276336.0,61.6727,61.737,61.6727,61.737,276336.0
2023-01-26 15:00:00,67.17,67.27,67.14,67.24,541798.0,61.737,61.8289,61.7094,61.8013,541798.0
2023-01-26 15:30:00,67.23,67.31,67.2,67.31,1192468.0,61.7922,61.8657,61.7646,61.8657,1192468.0
2023-01-27 09:30:00,66.91,67.14,66.84,67.06,541205.0,61.498,61.7094,61.4337,61.6359,541205.0
2023-01-27 10:00:00,67.08,67.27,67.0,67.09,1832534.0,61.6543,61.8289,61.5808,61.6635,1832534.0
2023-01-27 10:30:00,67.09,67.12,66.82,66.89,567362.0,61.6635,61.6911,61.4153,61.4797,567362.0
2023-01-27 11:00:00,66.88,67.09,66.88,67.07,452556.0,61.4705,61.6635,61.4705,61.6451,452556.0
2023-01-27 11:30:00,67.07,67.21,67.07,67.14,432547.0,61.6451,61.7738,61.6451,61.7094,432547.0
2023-01-27 12:00:00,67.14,67.19,67.1,67.15,463642.0,61.7094,61.7554,61.6727,61.7186,463642.0
2023-01-27 12:30:00,67.15,67.25,67.14,67.22,247282.0,61.7186,61.8105,61.7094,61.783,247282.0
2023-01-27 13:00:00,67.21,67.23,67.12,67.16,315945.0,61.7738,61.7922,61.6911,61.7278,315945.0
2023-01-27 13:30:00,67.15,67.21,67.13,67.2,395141.0,61.7186,61.7738,61.7002,61.7646,395141.0
2023-01-27 14:00:00,67.2,67.25,67.16,67.24,371726.0,61.7646,61.8105,61.7278,61.8013,371726.0
2023-01-27 14:30:00,67.24,67.27,67.22,67.26,285135.0,61.8013,61.8289,61.783,61.8197,285135.0
2023-01-27 15:00:00,67.27,67.34,67.22,67.28,482850.0,61.8289,61.8933,61.783,61.8381,482850.0
2023-01-27 15:30:00,67.28,67.3,67.15,67.17,1196960.0,61.8381,61.8565,61.7186,61.737,1196960.0
2023-01-30 09:30:00,66.94,67.11,66.9,67.07,772925.0,61.5256,61.6819,61.4888,61.6451,772925.0
2023-01-30 10:00:00,67.07,67.22,67.0,67.08,362034.0,61.6451,61.783,61.5808,61.6543,362034.0
2023-01-30 10:30:00,67.08,67.08,66.93,67.01,1020744.0,61.6543,61.6543,61.5164,61.5899,1020744.0
2023-01-30 11:00:00,67.02,67.08,66.95,66.99,971631.0,61.5991,61.6543,61.5348,61.5716,971631.0
2023-01-30 11:30:00,66.98,67.03,66.89,66.99,519330.0,61.5624,61.6083,61.4797,61.5716,519330.0
2023-01-30 12:00:00,66.98,67.0,66.87,66.94,276618.0,61.5624,61.5808,61.4613,61.5256,276618.0
2023-01-30 12:30:00,66.92,66.96,66.86,66.88,165630.0,61.5072,61.544,61.4521,61.4705,165630.0
2023-01-30 13:00:00,66.87,66.96,66.84,66.92,336059.0,61.4613,61.544,61.4337,61.5072,336059.0
2023-01-30 13:30:00,66.92,66.93,66.82,66.87,342839.0,61.5072,61.5164,61.4153,61.4613,342839.0
2023-01-30 14:00:00,66.88,66.9,66.76,66.78,409642.0,61.4705,61.4888,61.3602,61.3786,409642.0
2023-01-30 14:30:00,66.77,66.81,66.73,66.78,432072.0,61.3694,61.4061,61.3326,61.3786,432072.0
2023-01-30 15:00:00,66.78,66.83,66.74,66.75,480625.0,61.3786,61.4245,61.3418,61.351,480625.0
2023-01-30 15:30:00,66.74,66.84,66.72,66.73,1097488.0,61.3418,61.4337,61.3234,61.3326,1097488.0
2023-01-31 09:30:00,66.58,66.62,66.46,66.47,1172472.0,61.1947,61.2315,61.0844,61.0936,1172472.0
2023-01-31 10:00:00,66.47,66.6,66.41,66.56,1903731.0,61.0936,61.2131,61.0385,61.1763,1903731.0
2023-01-31 10:30:00,66.56,66.72,66.55,66.7,1305921.0,61.1763,61.3234,61.1672,61.305,1305921.0
2023-01-31 11:00:00,66.71,66.78,66.69,66.75,1273767.0,61.3142,61.3786,61.2958,61.351,1273767.0
2023-01-31 11:30:00,66.75,66.8,66.7,66.73,833314.0,61.351,61.3969,61.305,61.3326,833314.0
2023-01-31 12:00:00,66.74,66.8,66.68,66.76,353544.0,61.3418,61.3969,61.2866,61.3602,353544.0
2023-01-31 12:30:00,66.76,66.84,66.73,66.8,299344.0,61.3602,61.4337,61.3326,61.3969,299344.0
2023-01-31 13:00:00,66.8,66.84,66.77,66.81,529561.0,61.3969,61.4337,61.3694,61.4061,529561.0
2023-01-31 13:30:00,66.82,66.89,66.81,66.89,294496.0,61.4153,61.4797,61.4061,61.4797,294496.0
2023-01-31 14:00:00,66.89,66.91,66.87,66.9,647464.0,61.4797,61.498,61.4613,61.4888,647464.0
2023-01-31 14:30:00,66.91,66.95,66.87,66.89,433902.0,61.498,61.5348,61.4613,61.4797,433902.0
2023-01-31 15:00:00,66.89,66.92,66.82,66.84,445906.0,61.4797,61.5072,61.4153,61.4337,445906.0
2023-01-31 15:30:00,66.85,67.11,66.85,67.11,2392356.0,61.4429,61.6819,61.4429,61.6819,2392356.0
2023-02-01 09:30:00,67.08,67.16,67.0,67.12,539999.0,61.6543,61.7278,61.5808,61.6911,539999.0
2023-02-01 10:00:00,67.13,67.15,66.82,66.95,969376.0,61.7002,61.7186,61.4153,61.5348,969376.0
2023-02-01 10:30:00,66.95,66.97,66.81,66.86,727974.0,61.5348,61.5532,61.4061,61.4521,727974.0
2023-02-01 11:00:00,66.86,66.99,66.83,66.96,699968.0,61.4521,61.5716,61.4245,61.544,699968.0
2023-02-01 11:30:00,66.97,67.01,66.9,66.91,478216.0,61.5532,61.5899,61.4888,61.498,478216.0
2023-02-01 12:00:00,66.91,66.92,66.79,66.82,425067.0,61.498,61.5072,61.3877,61.4153,425067.0
2023-02-01 12:30:00,66.82,66.85,66.74,66.78,468224.0,61.4153,61.4429,61.3418,61.3786,468224.0
2023-02-01 13:00:00,66.78,66.87,66.75,66.87,326330.0,61.3786,61.4613,61.351,61.4613,326330.0
2023-02-01 13:30:00,66.86,66.91,66.77,66.89,340508.0,61.4521,61.498,61.3694,61.4797,340508.0
2023-02-01 14:00:00,66.92,67.01,66.59,66.86,960387.0,61.5072,61.5899,61.2039,61.4521,960387.0
2023-02-01 14:30:00,66.85,67.66,66.55,67.55,1431585.0,61.4429,62.1874,61.1672,62.0863,1431585.0
2023-02-01 15:00:00,67.56,67.81,67.52,67.76,1280752.0,62.0955,62.3252,62.0587,62.2793,1280752.0
2023-02-01 15:30:00,67.78,67.97,67.61,67.71,2036693.0,62.2977,62.4723,62.1414,62.2333,2036693.0
2023-02-02 09:30:00,67.98,68.0,67.49,67.5,1199082.0,62.4815,62.4999,62.0311,62.0403,1199082.0
2023-02-02 10:00:00,67.51,67.62,67.26,67.53,676463.0,62.0495,62.1506,61.8197,62.0679,676463.0
2023-02-02 10:30:00,67.54,67.84,67.53,67.82,463486.0,62.0771,62.3528,62.0679,62.3344,463486.0
2023-02-02 11:00:00,67.82,67.91,67.75,67.81,746319.0,62.3344,62.4172,62.2701,62.3252,746319.0
2023-02-02 11:30:00,67.81,67.81,67.64,67.65,690352.0,62.3252,62.3252,62.169,62.1782,690352.0
2023-02-02 12:00:00,67.66,67.78,67.63,67.75,428633.0,62.1874,62.2977,62.1598,62.2701,428633.0
2023-02-02 12:30:00,67.75,67.78,67.62,67.66,337816.0,62.2701,62.2977,62.1506,62.1874,337816.0
2023-02-02 13:00:00,67.67,67.75,67.65,67.71,761727.0,62.1966,62.2701,62.1782,62.2333,761727.0
2023-02-02 13:30:00,67.72,67.83,67.71,67.82,731650.0,62.2425,62.3436,62.2333,62.3344,731650.0
2023-02-02 14:00:00,67.82,67.85,67.58,67.59,1257722.0,62.3344,62.362,62.1138,62.123,1257722.0
2023-02-02 14:30:00,67.59,67.61,67.41,67.44,676231.0,62.123,62.1414,61.9576,61.9852,676231.0
2023-02-02 15:00:00,67.43,67.58,67.39,67.54,554941.0,61.976,62.1138,61.9392,62.0771,554941.0
2023-02-02 15:30:00,67.55,67.7,67.51,67.7,798794.0,62.0863,62.2241,62.0495,62.2241,798794.0
2023-02-03 09:30:00,67.0,67.42,66.98,67.26,1042847.0,61.5808,61.9668,61.5624,61.8197,1042847.0
2023-02-03 10:00:00,67.24,67.38,66.84,67.27,1188581.0,61.8013,61.93,61.4337,61.8289,1188581.0
2023-02-03 10:30:00,67.27,67.54,67.25,67.34,558117.0,61.8289,62.0771,61.8105,61.8933,558117.0
2023-02-03 11:00:00,67.34,67.4,67.27,67.31,615560.0,61.8933,61.9484,61.8289,61.8657,615560.0
2023-02-03 11:30:00,67.31,67.36,67.14,67.15,623630.0,61.8657,61.9116,61.7094,61.7186,623630.0
2023-02-03 12:00:00,67.15,67.29,67.14,67.26,463311.0,61.7186,61.8473,61.7094,61.8197,463311.0
2023-02-03 12:30:00,67.26,67.33,67.07,67.09,489839.0,61.8197,61.8841,61.6451,61.6635,489839.0
2023-02-03 13:00:00,67.09,67.12,66.96,66.98,580542.0,61.6635,61.6911,61.544,61.5624,580542.0
2023-02-03 13:30:00,66.98,67.02,66.85,66.97,463613.0,61.5624,61.5991,61.4429,61.5532,463613.0
2023-02-03 14:00:00,66.96,67.01,66.88,66.94,820464.0,61.544,61.5899,61.4705,61.5256,820464.0
2023-02-03 14:30:00,66.94,67.0,66.86,66.92,803160.0,61.5256,61.5808,61.4521,61.5072,803160.0
2023-02-03 15:00:00,66.91,67.01,66.85,66.97,616280.0,61.498,61.5899,61.4429,61.5532,616280.0
2023-02-03 15:30:00,66.97,67.02,66.9,66.98,907877.0,61.5532,61.5991,61.4888,61.5624,907877.0
2023-02-06 09:30:00,66.35,66.46,66.17,66.26,1433836.0,60.9833,61.0844,60.8179,60.9006,1433836.0
2023-02-06 10:00:00,66.27,66.27,65.99,66.0,819488.0,60.9098,60.9098,60.6525,60.6616,819488.0
2023-02-06 10:30:00,65.98,66.18,65.95,66.14,251918.0,60.6433,60.8271,60.6157,60.7903,251918.0
2023-02-06 11:00:00,66.14,66.25,66.1,66.23,488302.0,60.7903,60.8914,60.7536,60.873,488302.0
2023-02-06 11:30:00,66.23,66.25,66.1,66.13,870858.0,60.873,60.8914,60.7536,60.7811,870858.0
2023-02-06 12:00:00,66.12,66.16,66.07,66.11,806201.0,60.7719,60.8087,60.726,60.7627,806201.0
2023-02-06 12:30:00,66.11,66.19,66.1,66.13,300865.0,60.7627,60.8363,60.7536,60.7811,300865.0
2023-02-06 13:00:00,66.14,66.2,66.08,66.16,279915.0,60.7903,60.8455,60.7352,60.8087,279915.0
2023-02-06 13:30:00,66.15,66.24,66.15,66.24,364158.0,60.7995,60.8822,60.7995,60.8822,364158.0
2023-02-06 14:00:00,66.24,66.38,66.23,66.34,447398.0,60.8822,61.0109,60.873,60.9741,447398.0
2023-02-06 14:30:00,66.35,66.35,66.25,66.28,443173.0,60.9833,60.9833,60.8914,60.919,443173.0
2023-02-06 15:00:00,66.28,66.31,66.19,66.22,880048.0,60.919,60.9466,60.8363,60.8638,880048.0
2023-02-06 15:30:00,66.22,66.31,66.14,66.29,1499319.0,60.8638,60.9466,60.7903,60.9282,1499319.0
2023-02-07 09:30:00,66.0,66.05,65.91,65.94,1130938.0,60.6616,60.7076,60.5789,60.6065,1130938.0
2023-02-07 10:00:00,65.94,65.95,65.82,65.88,533841.0,60.6065,60.6157,60.4962,60.5513,533841.0
2023-02-07 10:30:00,65.88,66.11,65.87,66.06,406361.0,60.5513,60.7627,60.5422,60.7168,406361.0
2023-02-07 11:00:00,66.06,66.18,66.04,66.15,634027.0,60.7168,60.8271,60.6984,60.7995,634027.0
2023-02-07 11:30:00,66.16,66.28,66.16,66.23,843197.0,60.8087,60.919,60.8087,60.873,843197.0
2023-02-07 12:00:00,66.22,66.27,66.17,66.17,324317.0,60.8638,60.9098,60.8179,60.8179,324317.0
2023-02-07 12:30:00,66.18,66.93,66.13,66.84,1053970.0,60.8271,61.5164,60.7811,61.4337,1053970.0
2023-02-07 13:00:00,66.85,66.9,66.24,66.25,1319379.0,61.4429,61.4888,60.8822,60.8914,1319379.0
2023-02-07 13:30:00,66.23,66.23,65.97,66.15,912667.0,60.873,60.873,60.6341,60.7995,912667.0
2023-02-07 14:00:00,66.15,66.52,66.14,66.47,784174.0,60.7995,61.1396,60.7903,61.0936,784174.0
2023-02-07 14:30:00,66.48,66.66,66.45,66.63,634248.0,61.1028,61.2683,61.0752,61.2407,634248.0
2023-02-07 15:00:00,66.62,66.71,66.48,66.7,418525.0,61.2315,61.3142,61.1028,61.305,418525.0
2023-02-07 15:30:00,66.7,66.91,66.65,66.85,1332272.0,61.305,61.498,61.2591,61.4429,1332272.0
2023-02-08 09:30:00,66.79,66.85,66.66,66.74,837236.0,61.3877,61.4429,61.2683,61.3418,837236.0
2023-02-08 10:00:00,66.73,66.75,66.58,66.64,358412.0,61.3326,61.351,61.1947,61.2499,358412.0
2023-02-08 10:30:00,66.64,66.64,66.45,66.53,452174.0,61.2499,61.2499,61.0752,61.1488,452174.0
2023-02-08 11:00:00,66.52,66.58,66.37,66.41,835253.0,61.1396,61.1947,61.0017,61.0385,835253.0
2023-02-08 11:30:00,66.41,66.52,66.33,66.51,452506.0,61.0385,61.1396,60.965,61.1304,452506.0
2023-02-08 12:00:00,66.51,66.59,66.42,66.56,297019.0,61.1304,61.2039,61.0477,61.1763,297019.0
2023-02-08 12:30:00,66.57,66.58,66.43,66.55,200167.0,61.1855,61.1947,61.0569,61.1672,200167.0
2023-02-08 13:00:00,66.55,66.67,66.53,66.54,354034.0,61.1672,61.2774,61.1488,61.158,354034.0
2023-02-08 13:30:00,66.53,66.57,66.47,66.55,294526.0,61.1488,61.1855,61.0936,61.1672,294526.0
2023-02-08 14:00:00,66.55,66.58,66.46,66.48,411309.0,61.1672,61.1947,61.0844,61.1028,411309.0
2023-02-08 14:30:00,66.48,66.52,66.4,66.48,393932.0,61.1028,61.1396,61.0293,61.1028,393932.0
2023-02-08 15:00:00,66.48,66.49,66.32,66.38,578508.0,61.1028,61.112,60.9558,61.0109,578508.0
2023-02-08 15:30:00,66.37,66.47,66.37,66.45,795429.0,61.0017,61.0936,61.0017,61.0752,795429.0
2023-02-09 09:30:00,67.42,67.44,67.22,67.26,698508.0,61.9668,61.9852,61.783,61.8197,698508.0
2023-02-09 10:00:00,67.26,67.31,67.1,67.11,496344.0,61.8197,61.8657,61.6727,61.6819,496344.0
2023-02-09 10:30:00,67.11,67.18,67.08,67.15,315709.0,61.6819,61.7462,61.6543,61.7186,315709.0
2023-02-09 11:00:00,67.15,67.16,66.94,66.99,665290.0,61.7186,61.7278,61.5256,61.5716,665290.0
2023-02-09 11:30:00,66.99,67.02,66.92,67.0,777272.0,61.5716,61.5991,61.5072,61.5808,777272.0
2023-02-09 12:00:00,67.0,67.09,66.98,67.03,296399.0,61.5808,61.6635,61.5624,61.6083,296399.0
2023-02-09 12:30:00,67.02,67.03,66.75,66.9,483149.0,61.5991,61.6083,61.351,61.4888,483149.0
2023-02-09 13:00:00,66.9,66.91,66.77,66.82,1091305.0,61.4888,61.498,61.3694,61.4153,1091305.0
2023-02-09 13:30:00,66.82,66.9,66.73,66.77,284265.0,61.4153,61.4888,61.3326,61.3694,284265.0
2023-02-09 14:00:00,66.77,66.82,66.63,66.65,445586.0,61.3694,61.4153,61.2407,61.2591,445586.0
2023-02-09 14:30:00,66.66,66.7,66.61,66.65,294913.0,61.2683,61.305,61.2223,61.2591,294913.0
2023-02-09 15:00:00,66.64,66.64,66.49,66.51,508664.0,61.2499,61.2499,61.112,61.1304,508664.0
2023-02-09 15:30:00,66.51,66.64,66.42,66.57,1131846.0,61.1304,61.2499,61.0477,61.1855,1131846.0
2023-02-10 09:30:00,66.31,66.32,66.11,66.2,402499.0,60.9466,60.9558,60.7627,60.8455,402499.0
2023-02-10 10:00:00,66.18,66.34,65.99,66.25,812680.0,60.8271,60.9741,60.6525,60.8914,812680.0
2023-02-10 10:30:00,66.23,66.29,65.98,66.05,418727.0,60.873,60.9282,60.6433,60.7076,418727.0
2023-02-10 11:00:00,66.05,66.16,66.03,66.07,615210.0,60.7076,60.8087,60.6892,60.726,615210.0
2023-02-10 11:30:00,66.07,66.12,66.01,66.03,628822.0,60.726,60.7719,60.6708,60.6892,628822.0
2023-02-10 12:00:00,66.02,66.05,65.94,66.02,350981.0,60.68,60.7076,60.6065,60.68,350981.0
2023-02-10 12:30:00,66.01,66.11,66.0,66.09,465326.0,60.6708,60.7627,60.6616,60.7444,465326.0
2023-02-10 13:00:00,66.09,66.2,66.07,66.17,364013.0,60.7444,60.8455,60.726,60.8179,364013.0
2023-02-10 13:30:00,66.16,66.17,66.06,66.06,381026.0,60.8087,60.8179,60.7168,60.7168,381026.0
2023-02-10 14:00:00,66.06,66.12,66.03,66.09,398595.0,60.7168,60.7719,60.6892,60.7444,398595.0
2023-02-10 14:30:00,66.09,66.15,66.07,66.14,375663.0,60.7444,60.7995,60.726,60.7903,375663.0
2023-02-10 15:00:00,66.14,66.17,66.11,66.16,469584.0,60.7903,60.8179,60.7627,60.8087,469584.0
2023-02-10 15:30:00,66.15,66.27,66.15,66.23,1004796.0,60.7995,60.9098,60.7995,60.873,1004796.0
2023-02-13 09:30:00,66.31,66.51,66.23,66.51,649069.0,60.9466,61.1304,60.873,61.1304,649069.0
2023-02-13 10:00:00,66.53,66.62,66.45,66.59,600493.0,61.1488,61.2315,61.0752,61.2039,600493.0
2023-02-13 10:30:00,66.6,66.7,66.57,66.64,339683.0,61.2131,61.305,61.1855,61.2499,339683.0
2023-02-13 11:00:00,66.64,66.68,66.6,66.65,550358.0,61.2499,61.2866,61.2131,61.2591,550358.0
2023-02-13 11:30:00,66.65,66.76,66.58,66.69,303170.0,61.2591,61.3602,61.1947,61.2958,303170.0
2023-02-13 12:00:00,66.68,66.76,66.68,66.75,445024.0,61.2866,61.3602,61.2866,61.351,445024.0
2023-02-13 12:30:00,66.76,66.8,66.72,66.77,638108.0,61.3602,61.3969,61.3234,61.3694,638108.0
2023-02-13 13:00:00,66.76,66.81,66.71,66.8,292682.0,61.3602,61.4061,61.3142,61.3969,292682.0
2023-02-13 13:30:00,66.8,66.88,66.8,66.87,402386.0,61.3969,61.4705,61.3969,61.4613,402386.0
2023-02-13 14:00:00,66.87,66.88,66.78,66.79,358691.0,61.4613,61.4705,61.3786,61.3877,358691.0
2023-02-13 14:30:00,66.78,66.8,66.71,66.77,350553.0,61.3786,61.3969,61.3142,61.3694,350553.0
2023-02-13 15:00:00,66.76,66.82,66.71,66.8,435472.0,61.3602,61.4153,61.3142,61.3969,435472.0
2023-02-13 15:30:00,66.81,66.89,66.8,66.87,1001787.0,61.4061,61.4797,61.3969,61.4613,1001787.0
2023-02-14 09:30:00,66.57,67.06,66.38,67.01,972866.0,61.1855,61.6359,61.0109,61.5899,972866.0
2023-02-14 10:00:00,67.03,67.29,67.01,67.07,906271.0,61.6083,61.8473,61.5899,61.6451,906271.0
2023-02-14 10:30:00,67.07,67.11,66.52,66.66,1003821.0,61.6451,61.6819,61.1396,61.2683,1003821.0
2023-02-14 11:00:00,66.66,66.89,66.63,66.65,1820633.0,61.2683,61.4797,61.2407,61.2591,1820633.0
2023-02-14 11:30:00,66.65,66.65,66.42,66.58,653482.0,61.2591,61.2591,61.0477,61.1947,653482.0
2023-02-14 12:00:00,66.55,66.72,66.54,66.65,529975.0,61.1672,61.3234,61.158,61.2591,529975.0
2023-02-14 12:30:00,66.65,66.74,66.64,66.73,166218.0,61.2591,61.3418,61.2499,61.3326,166218.0
2023-02-14 13:00:00,66.72,66.99,66.71,66.88,539066.0,61.3234,61.5716,61.3142,61.4705,539066.0
2023-02-14 13:30:00,66.89,66.93,66.81,66.88,344439.0,61.4797,61.5164,61.4061,61.4705,344439.0
2023-02-14 14:00:00,66.87,66.92,66.73,66.86,359342.0,61.4613,61.5072,61.3326,61.4521,359342.0
2023-02-14 14:30:00,66.86,67.0,66.85,66.97,262518.0,61.4521,61.5808,61.4429,61.5532,262518.0
2023-02-14 15:00:00,66.97,67.0,66.89,66.96,403267.0,61.5532,61.5808,61.4797,61.544,403267.0
2023-02-14 15:30:00,66.96,67.06,66.93,66.98,1772328.0,61.544,61.6359,61.5164,61.5624,1772328.0
2023-02-15 09:30:00,66.19,66.31,66.12,66.16,485785.0,60.8363,60.9466,60.7719,60.8087,485785.0
2023-02-15 10:00:00,66.15,66.36,66.13,66.27,501611.0,60.7995,60.9925,60.7811,60.9098,501611.0
2023-02-15 10:30:00,66.28,66.36,66.21,66.25,403394.0,60.919,60.9925,60.8547,60.8914,403394.0
2023-02-15 11:00:00,66.25,66.42,66.25,66.38,468358.0,60.8914,61.0477,60.8914,61.0109,468358.0
2023-02-15 11:30:00,66.38,66.52,66.29,66.46,517820.0,61.0109,61.1396,60.9282,61.0844,517820.0
2023-02-15 12:00:00,66.46,66.47,66.27,66.28,281652.0,61.0844,61.0936,60.9098,60.919,281652.0
2023-02-15 12:30:00,66.28,66.37,66.26,66.34,393222.0,60.919,61.0017,60.9006,60.9741,393222.0
2023-02-15 13:00:00,66.34,66.44,66.29,66.44,362055.0,60.9741,61.0661,60.9282,61.0661,362055.0
2023-02-15 13:30:00,66.44,66.51,66.4,66.5,393762.0,61.0661,61.1304,61.0293,61.1212,393762.0
2023-02-15 14:00:00,66.5,66.59,66.49,66.57,393968.0,61.1212,61.2039,61.112,61.1855,393968.0
2023-02-15 14:30:00,66.57,66.6,66.5,66.51,436485.0,61.1855,61.2131,61.1212,61.1304,436485.0
2023-02-15 15:00:00,66.51,66.58,66.5,66.54,433159.0,61.1304,61.1947,61.1212,61.158,433159.0
2023-02-15 15:30:00,66.54,66.69,66.54,66.68,837471.0,61.158,61.2958,61.158,61.2866,837471.0
2023-02-16 09:30:00,66.13,66.23,66.06,66.13,568151.0,60.7811,60.873,60.7168,60.7811,568151.0
2023-02-16 10:00:00,66.13,66.38,66.05,66.38,671464.0,60.7811,61.0109,60.7076,61.0109,671464.0
2023-02-16 10:30:00,66.37,66.5,66.35,66.43,676847.0,61.0017,61.1212,60.9833,61.0569,676847.0
2023-02-16 11:00:00,66.42,66.54,66.4,66.52,389169.0,61.0477,61.158,61.0293,61.1396,389169.0
2023-02-16 11:30:00,66.53,66.64,66.46,66.58,392129.0,61.1488,61.2499,61.0844,61.1947,392129.0
2023-02-16 12:00:00,66.58,66.66,66.53,66.61,273155.0,61.1947,61.2683,61.1488,61.2223,273155.0
2023-02-16 12:30:00,66.61,66.74,66.61,66.66,254050.0,61.2223,61.3418,61.2223,61.2683,254050.0
2023-02-16 13:00:00,66.68,66.73,66.58,66.59,628506.0,61.2866,61.3326,61.1947,61.2039,628506.0
2023-02-16 13:30:00,66.59,66.7,66.59,66.67,343007.0,61.2039,61.305,61.2039,61.2774,343007.0
2023-02-16 14:00:00,66.68,66.77,66.68,66.74,365690.0,61.2866,61.3694,61.2866,61.3418,365690.0
2023-02-16 14:30:00,66.74,66.77,66.67,66.67,272618.0,61.3418,61.3694,61.2774,61.2774,272618.0
2023-02-16 15:00:00,66.68,66.68,66.4,66.4,1118187.0,61.2866,61.2866,61.0293,61.0293,1118187.0
2023-02-16 15:30:00,66.4,66.42,66.32,66.36,1055200.0,61.0293,61.0477,60.9558,60.9925,1055200.0
2023-02-17 09:30:00,66.09,66.13,65.95,65.99,843045.0,60.7444,60.7811,60.6157,60.6525,843045.0
2023-02-17 10:00:00,66.01,66.45,66.01,66.26,537679.0,60.6708,61.0752,60.6708,60.9006,537679.0
2023-02-17 10:30:00,66.26,66.47,66.17,66.18,334330.0,60.9006,61.0936,60.8179,60.8271,334330.0
2023-02-17 11:00:00,66.18,66.27,66.13,66.16,308156.0,60.8271,60.9098,60.7811,60.8087,308156.0
2023-02-17 11:30:00,66.15,66.34,66.11,66.26,290518.0,60.7995,60.9741,60.7627,60.9006,290518.0
2023-02-17 12:00:00,66.27,66.44,66.27,66.41,209270.0,60.9098,61.0661,60.9098,61.0385,209270.0
2023-02-17 12:30:00,66.4,66.43,66.25,66.29,388597.0,61.0293,61.0569,60.8914,60.9282,388597.0
2023-02-17 13:00:00,66.29,66.41,66.25,66.34,217506.0,60.9282,61.0385,60.8914,60.9741,217506.0
2023-02-17 13:30:00,66.34,66.42,66.31,66.39,332883.0,60.9741,61.0477,60.9466,61.0201,332883.0
2023-02-17 14:00:00,66.39,66.54,66.39,66.49,274520.0,61.0201,61.158,61.0201,61.112,274520.0
2023-02-17 14:30:00,66.5,66.58,66.48,66.57,222311.0,61.1212,61.1947,61.1028,61.1855,222311.0
2023-02-17 15:00:00,66.57,66.61,66.5,66.51,326675.0,61.1855,61.2223,61.1212,61.1304,326675.0
2023-02-17 15:30:00,66.51,66.59,66.5,66.53,1364522.0,61.1304,61.2039,61.1212,61.1488,1364522.0
2023-02-21 09:30:00,66.11,66.21,65.92,65.96,770238.0,60.7627,60.8547,60.5881,60.6249,770238.0
2023-02-21 10:00:00,65.95,66.09,65.9,66.04,483305.0,60.6157,60.7444,60.5697,60.6984,483305.0
2023-02-21 10:30:00,66.05,66.29,66.02,66.16,384186.0,60.7076,60.9282,60.68,60.8087,384186.0
2023-02-21 11:00:00,66.16,66.19,66.01,66.03,420229.0,60.8087,60.8363,60.6708,60.6892,420229.0
2023-02-21 11:30:00,66.04,66.07,65.96,65.97,332226.0,60.6984,60.726,60.6249,60.6341,332226.0
2023-02-21 12:00:00,65.96,66.0,65.92,65.96,193374.0,60.6249,60.6616,60.5881,60.6249,193374.0
2023-02-21 12:30:00,65.96,66.05,65.94,66.04,209729.0,60.6249,60.7076,60.6065,60.6984,209729.0
2023-02-21 13:00:00,66.03,66.06,65.87,65.88,200430.0,60.6892,60.7168,60.5422,60.5513,200430.0
2023-02-21 13:30:00,65.89,65.9,65.79,65.82,205675.0,60.5605,60.5697,60.4686,60.4962,205675.0
2023-02-21 14:00:00,65.82,65.83,65.74,65.81,400698.0,60.4962,60.5054,60.4227,60.487,400698.0
2023-02-21 14:30:00,65.8,65.89,65.78,65.83,312554.0,60.4778,60.5605,60.4594,60.5054,312554.0
2023-02-21 15:00:00,65.83,65.89,65.79,65.84,462189.0,60.5054,60.5605,60.4686,60.5146,462189.0
2023-02-21 15:30:00,65.84,65.9,65.76,65.78,705328.0,60.5146,60.5697,60.4411,60.4594,705328.0
2023-02-22 09:30:00,65.63,65.76,65.62,65.63,1168608.0,60.3216,60.4411,60.3124,60.3216,1168608.0
2023-02-22 10:00:00,65.63,65.64,65.39,65.45,507520.0,60.3216,60.3308,60.101,60.1561,507520.0
2023-02-22 10:30:00,65.44,65.56,65.36,65.52,485728.0,60.1469,60.2572,60.0734,60.2205,485728.0
2023-02-22 11:00:00,65.52,65.61,65.49,65.51,485613.0,60.2205,60.3032,60.1929,60.2113,485613.0
2023-02-22 11:30:00,65.52,65.57,65.48,65.54,446085.0,60.2205,60.2664,60.1837,60.2388,446085.0
2023-02-22 12:00:00,65.54,65.68,65.47,65.64,321818.0,60.2388,60.3675,60.1745,60.3308,321818.0
2023-02-22 12:30:00,65.63,65.7,65.61,65.67,402706.0,60.3216,60.3859,60.3032,60.3583,402706.0
2023-02-22 13:00:00,65.67,65.72,65.63,65.69,262352.0,60.3583,60.4043,60.3216,60.3767,262352.0
2023-02-22 13:30:00,65.68,65.72,65.61,65.64,255851.0,60.3675,60.4043,60.3032,60.3308,255851.0
2023-02-22 14:00:00,65.63,65.77,65.41,65.51,1375072.0,60.3216,60.4502,60.1194,60.2113,1375072.0
2023-02-22 14:30:00,65.5,65.51,65.29,65.3,935824.0,60.2021,60.2113,60.0091,60.0183,935824.0
2023-02-22 15:00:00,65.3,65.41,65.27,65.34,500865.0,60.0183,60.1194,59.9907,60.055,500865.0
2023-02-22 15:30:00,65.34,65.41,65.26,65.4,2605629.0,60.055,60.1194,59.9815,60.1102,2605629.0
2023-02-23 09:30:00,65.73,65.85,65.55,65.79,940148.0,60.4135,60.5238,60.248,60.4686,940148.0
2023-02-23 10:00:00,65.79,65.82,65.62,65.73,464349.0,60.4686,60.4962,60.3124,60.4135,464349.0
2023-02-23 10:30:00,65.73,65.74,65.42,65.49,776661.0,60.4135,60.4227,60.1286,60.1929,776661.0
2023-02-23 11:00:00,65.5,65.56,65.39,65.43,581226.0,60.2021,60.2572,60.101,60.1377,581226.0
2023-02-23 11:30:00,65.42,65.45,65.23,65.24,622415.0,60.1286,60.1561,59.9539,59.9631,622415.0
2023-02-23 12:00:00,65.25,65.29,65.18,65.27,327395.0,59.9723,60.0091,59.908,59.9907,327395.0
2023-02-23 12:30:00,65.27,65.36,65.24,65.35,340762.0,59.9907,60.0734,59.9631,60.0642,340762.0
2023-02-23 13:00:00,65.34,65.4,65.3,65.35,686900.0,60.055,60.1102,60.0183,60.0642,686900.0
2023-02-23 13:30:00,65.34,65.45,65.31,65.4,496557.0,60.055,60.1561,60.0275,60.1102,496557.0
2023-02-23 14:00:00,65.41,65.63,65.38,65.62,615210.0,60.1194,60.3216,60.0918,60.3124,615210.0
2023-02-23 14:30:00,65.62,65.71,65.62,65.66,624289.0,60.3124,60.3951,60.3124,60.3491,624289.0
2023-02-23 15:00:00,65.66,65.78,65.65,65.78,642305.0,60.3491,60.4594,60.34,60.4594,642305.0
2023-02-23 15:30:00,65.77,65.82,65.74,65.78,1220901.0,60.4502,60.4962,60.4227,60.4594,1220901.0
2023-02-24 09:30:00,64.71,64.93,64.55,64.66,650599.0,59.476,59.6782,59.3289,59.43,650599.0
2023-02-24 10:00:00,64.66,64.8,64.51,64.61,1131117.0,59.43,59.5587,59.2922,59.3841,1131117.0
2023-02-24 10:30:00,64.61,64.64,64.49,64.53,1024293.0,59.3841,59.4116,59.2738,59.3105,1024293.0
2023-02-24 11:00:00,64.52,64.71,64.49,64.67,341102.0,59.3014,59.476,59.2738,59.4392,341102.0
2023-02-24 11:30:00,64.67,64.7,64.48,64.61,479884.0,59.4392,59.4668,59.2646,59.3841,479884.0
2023-02-24 12:00:00,64.61,64.65,64.52,64.61,1271966.0,59.3841,59.4208,59.3014,59.3841,1271966.0
2023-02-24 12:30:00,64.62,64.67,64.45,64.48,200034.0,59.3933,59.4392,59.237,59.2646,200034.0
2023-02-24 13:00:00,64.48,64.61,64.44,64.59,339905.0,59.2646,59.3841,59.2278,59.3657,339905.0
2023-02-24 13:30:00,64.58,64.62,64.52,64.58,348584.0,59.3565,59.3933,59.3014,59.3565,348584.0
2023-02-24 14:00:00,64.59,64.68,64.57,64.64,511943.0,59.3657,59.4484,59.3473,59.4116,511943.0
2023-02-24 14:30:00,64.64,64.74,64.56,64.71,233608.0,59.4116,59.5036,59.3381,59.476,233608.0
2023-02-24 15:00:00,64.71,64.76,64.68,64.69,450016.0,59.476,59.5219,59.4484,59.4576,450016.0
2023-02-24 15:30:00,64.7,64.74,64.6,64.71,1274437.0,59.4668,59.5036,59.3749,59.476,1274437.0
2023-02-27 09:30:00,65.43,65.47,65.32,65.45,507765.0,60.1377,60.1745,60.0366,60.1561,507765.0
2023-02-27 10:00:00,65.46,65.63,65.42,65.59,457352.0,60.1653,60.3216,60.1286,60.2848,457352.0
2023-02-27 10:30:00,65.6,65.6,65.34,65.41,810118.0,60.294,60.294,60.055,60.1194,810118.0
2023-02-27 11:00:00,65.42,65.47,65.34,65.36,823836.0,60.1286,60.1745,60.055,60.0734,823836.0
2023-02-27 11:30:00,65.36,65.42,65.27,65.42,415576.0,60.0734,60.1286,59.9907,60.1286,415576.0
2023-02-27 12:00:00,65.42,65.43,65.33,65.41,506192.0,60.1286,60.1377,60.0458,60.1194,506192.0
2023-02-27 12:30:00,65.41,65.51,65.4,65.5,347345.0,60.1194,60.2113,60.1102,60.2021,347345.0
2023-02-27 13:00:00,65.5,65.54,65.49,65.52,247903.0,60.2021,60.2388,60.1929,60.2205,247903.0
2023-02-27 13:30:00,65.53,65.56,65.47,65.54,261754.0,60.2297,60.2572,60.1745,60.2388,261754.0
2023-02-27 14:00:00,65.56,65.63,65.53,65.56,360915.0,60.2572,60.3216,60.2297,60.2572,360915.0
2023-02-27 14:30:00,65.56,65.58,65.46,65.48,362115.0,60.2572,60.2756,60.1653,60.1837,362115.0
2023-02-27 15:00:00,65.48,65.5,65.43,65.48,456704.0,60.1837,60.2021,60.1377,60.1837,456704.0
2023-02-27 15:30:00,65.47,65.53,65.39,65.51,1622714.0,60.1745,60.2297,60.101,60.2113,1622714.0
2023-02-28 09:30:00,65.35,65.43,65.19,65.32,710494.0,60.0642,60.1377,59.9172,60.0366,710494.0
2023-02-28 10:00:00,65.33,65.47,65.32,65.39,586642.0,60.0458,60.1745,60.0366,60.101,586642.0
2023-02-28 10:30:00,65.4,65.46,65.27,65.32,751748.0,60.1102,60.1653,59.9907,60.0366,751748.0
2023-02-28 11:00:00,65.32,65.46,65.32,65.33,733266.0,60.0366,60.1653,60.0366,60.0458,733266.0
2023-02-28 11:30:00,65.33,65.35,65.21,65.23,965441.0,60.0458,60.0642,59.9355,59.9539,965441.0
2023-02-28 12:00:00,65.23,65.34,65.22,65.31,620404.0,59.9539,60.055,59.9447,60.0275,620404.0
2023-02-28 12:30:00,65.31,65.4,65.23,65.37,479159.0,60.0275,60.1102,59.9539,60.0826,479159.0
2023-02-28 13:00:00,65.37,65.38,65.25,65.28,266042.0,60.0826,60.0918,59.9723,59.9999,266042.0
2023-02-28 13:30:00,65.28,65.32,65.23,65.26,305092.0,59.9999,60.0366,59.9539,59.9815,305092.0
2023-02-28 14:00:00,65.27,65.3,65.17,65.18,361496.0,59.9907,60.0183,59.8988,59.908,361496.0
2023-02-28 14:30:00,65.19,65.22,65.13,65.14,379789.0,59.9172,59.9447,59.862,59.8712,379789.0
2023-02-28 15:00:00,65.14,65.15,65.07,65.09,637757.0,59.8712,59.8804,59.8069,59.8252,637757.0
2023-02-28 15:30:00,65.08,65.1,65.02,65.03,1363141.0,59.8161,59.8344,59.7609,59.7701,1363141.0
2023-03-01 09:30:00,65.54,65.66,65.49,65.58,939350.0,60.2388,60.3491,60.1929,60.2756,939350.0
2023-03-01 10:00:00,65.59,65.68,65.24,65.34,1253945.0,60.2848,60.3675,59.9631,60.055,1253945.0
2023-03-01 10:30:00,65.32,65.59,65.27,65.5,682386.0,60.0366,60.2848,59.9907,60.2021,682386.0
2023-03-01 11:00:00,65.5,65.51,65.15,65.3,745644.0,60.2021,60.2113,59.8804,60.0183,745644.0
2023-03-01 11:30:00,65.3,65.52,65.28,65.48,494712.0,60.0183,60.2205,59.9999,60.1837,494712.0
2023-03-01 12:00:00,65.47,65.56,65.46,65.47,374475.0,60.1745,60.2572,60.1653,60.1745,374475.0
2023-03-01 12:30:00,65.47,65.52,65.42,65.43,380749.0,60.1745,60.2205,60.1286,60.1377,380749.0
2023-03-01 13:00:00,65.42,65.42,65.33,65.34,193198.0,60.1286,60.1286,60.0458,60.055,193198.0
2023-03-01 13:30:00,65.34,65.34,65.25,65.3,290459.0,60.055,60.055,59.9723,60.0183,290459.0
2023-03-01 14:00:00,65.29,65.32,65.23,65.23,447149.0,60.0091,60.0366,59.9539,59.9539,447149.0
2023-03-01 14:30:00,65.23,65.32,65.19,65.29,347943.0,59.9539,60.0366,59.9172,60.0091,347943.0
2023-03-01 15:00:00,65.29,65.38,65.28,65.31,437570.0,60.0091,60.0918,59.9999,60.0275,437570.0
2023-03-01 15:30:00,65.31,65.42,65.3,65.41,1297613.0,60.0275,60.1286,60.0183,60.1194,1297613.0
2023-03-02 09:30:00,64.96,65.18,64.92,65.13,834698.0,59.7058,59.908,59.669,59.862,834698.0
2023-03-02 10:00:00,65.13,65.26,64.99,65.18,348057.0,59.862,59.9815,59.7333,59.908,348057.0
2023-03-02 10:30:00,65.19,65.28,65.1,65.25,358460.0,59.9172,59.9999,59.8344,59.9723,358460.0
2023-03-02 11:00:00,65.24,65.3,65.15,65.16,465605.0,59.9631,60.0183,59.8804,59.8896,465605.0
2023-03-02 11:30:00,65.15,65.25,65.15,65.19,563272.0,59.8804,59.9723,59.8804,59.9172,563272.0
2023-03-02 12:00:00,65.19,65.21,65.08,65.14,197948.0,59.9172,59.9355,59.8161,59.8712,197948.0
2023-03-02 12:30:00,65.13,65.19,65.09,65.14,298887.0,59.862,59.9172,59.8252,59.8712,298887.0
2023-03-02 13:00:00,65.15,65.16,65.09,65.11,294595.0,59.8804,59.8896,59.8252,59.8436,294595.0
2023-03-02 13:30:00,65.11,65.37,65.1,65.36,606648.0,59.8436,60.0826,59.8344,60.0734,606648.0
2023-03-02 14:00:00,65.36,65.44,65.31,65.43,558445.0,60.0734,60.1469,60.0275,60.1377,558445.0
2023-03-02 14:30:00,65.43,65.46,65.35,65.38,502883.0,60.1377,60.1653,60.0642,60.0918,502883.0
2023-03-02 15:00:00,65.38,65.45,65.32,65.43,461085.0,60.0918,60.1561,60.0366,60.1377,461085.0
2023-03-02 15:30:00,65.43,65.55,65.42,65.48,927854.0,60.1377,60.248,60.1286,60.1837,927854.0
2023-03-03 09:30:00,65.88,65.98,65.82,65.96,657852.0,60.5513,60.6433,60.4962,60.6249,657852.0
2023-03-03 10:00:00,65.95,66.04,65.67,65.99,1520257.0,60.6157,60.6984,60.3583,60.6525,1520257.0
2023-03-03 10:30:00,65.99,66.01,65.84,65.88,1092618.0,60.6525,60.6708,60.5146,60.5513,1092618.0
2023-03-03 11:00:00,65.88,66.01,65.84,66.01,584171.0,60.5513,60.6708,60.5146,60.6708,584171.0
2023-03-03 11:30:00,66.01,66.14,65.97,66.13,535968.0,60.6708,60.7903,60.6341,60.7811,535968.0
2023-03-03 12:00:00,66.13,66.18,66.1,66.15,306038.0,60.7811,60.8271,60.7536,60.7995,306038.0
2023-03-03 12:30:00,66.16,66.25,66.12,66.25,227484.0,60.8087,60.8914,60.7719,60.8914,227484.0
2023-03-03 13:00:00,66.25,66.3,66.23,66.26,296758.0,60.8914,60.9374,60.873,60.9006,296758.0
2023-03-03 13:30:00,66.26,66.27,66.21,66.25,235921.0,60.9006,60.9098,60.8547,60.8914,235921.0
2023-03-03 14:00:00,66.25,66.36,66.23,66.35,392564.0,60.8914,60.9925,60.873,60.9833,392564.0
2023-03-03 14:30:00,66.34,66.42,66.34,66.42,376837.0,60.9741,61.0477,60.9741,61.0477,376837.0
2023-03-03 15:00:00,66.42,66.48,66.36,66.41,391286.0,61.0477,61.1028,60.9925,61.0385,391286.0
2023-03-03 15:30:00,66.4,66.45,66.33,66.44,1053439.0,61.0293,61.0752,60.965,61.0661,1053439.0
2023-03-06 09:30:00,66.31,66.35,66.22,66.32,3035500.0,60.9466,60.9833,60.8638,60.9558,3035500.0
2023-03-06 10:00:00,66.34,66.49,66.26,66.41,953815.0,60.9741,61.112,60.9006,61.0385,953815.0
2023-03-06 10:30:00,66.41,66.49,66.38,66.38,700744.0,61.0385,61.112,61.0109,61.0109,700744.0
2023-03-06 11:00:00,66.38,66.47,66.36,66.38,713215.0,61.0109,61.0936,60.9925,61.0109,713215.0
2023-03-06 11:30:00,66.37,66.49,66.37,66.48,337733.0,61.0017,61.112,61.0017,61.1028,337733.0
2023-03-06 12:00:00,66.48,66.56,66.47,66.49,224121.0,61.1028,61.1763,61.0936,61.112,224121.0
2023-03-06 12:30:00,66.48,66.49,66.36,66.41,315902.0,61.1028,61.112,60.9925,61.0385,315902.0
2023-03-06 13:00:00,66.41,66.43,66.33,66.38,507019.0,61.0385,61.0569,60.965,61.0109,507019.0
2023-03-06 13:30:00,66.38,66.38,66.25,66.27,346083.0,61.0109,61.0109,60.8914,60.9098,346083.0
2023-03-06 14:00:00,66.27,66.31,66.23,66.28,228570.0,60.9098,60.9466,60.873,60.919,228570.0
2023-03-06 14:30:00,66.27,66.31,66.24,66.26,220538.0,60.9098,60.9466,60.8822,60.9006,220538.0
2023-03-06 15:00:00,66.26,66.29,66.22,66.24,831632.0,60.9006,60.9282,60.8638,60.8822,831632.0
2023-03-06 15:30:00,66.23,66.34,66.21,66.31,1235800.0,60.873,60.9741,60.8547,60.9466,1235800.0
2023-03-07 09:30:00,66.22,66.24,66.11,66.17,966181.0,60.8638,60.8822,60.7627,60.8179,966181.0
2023-03-07 10:00:00,66.17,66.17,65.51,65.68,1109844.0,60.8179,60.8179,60.2113,60.3675,1109844.0
2023-03-07 10:30:00,65.68,65.89,65.48,65.51,662646.0,60.3675,60.5605,60.1837,60.2113,662646.0
2023-03-07 11:00:00,65.51,65.64,65.42,65.42,687771.0,60.2113,60.3308,60.1286,60.1286,687771.0
2023-03-07 11:30:00,65.41,65.55,65.38,65.41,639021.0,60.1194,60.248,60.0918,60.1194,639021.0
2023-03-07 12:00:00,65.41,65.64,65.39,65.54,653659.0,60.1194,60.3308,60.101,60.2388,653659.0
2023-03-07 12:30:00,65.53,65.56,65.4,65.41,764103.0,60.2297,60.2572,60.1102,60.1194,764103.0
2023-03-07 13:00:00,65.41,65.45,65.29,65.32,1161041.0,60.1194,60.1561,60.0091,60.0366,1161041.0
2023-03-07 13:30:00,65.32,65.36,65.16,65.2,685385.0,60.0366,60.0734,59.8896,59.9263,685385.0
2023-03-07 14:00:00,65.19,65.25,65.14,65.16,397018.0,59.9172,59.9723,59.8712,59.8896,397018.0
2023-03-07 14:30:00,65.17,65.18,65.08,65.13,632549.0,59.8988,59.908,59.8161,59.862,632549.0
2023-03-07 15:00:00,65.12,65.24,65.12,65.17,528993.0,59.8528,59.9631,59.8528,59.8988,528993.0
2023-03-07 15:30:00,65.18,65.27,65.15,65.18,1248430.0,59.908,59.9907,59.8804,59.908,1248430.0
2023-03-08 09:30:00,65.38,65.55,65.38,65.51,1207464.0,60.0918,60.248,60.0918,60.2113,1207464.0
2023-03-08 10:00:00,65.5,65.62,65.21,65.53,1098844.0,60.2021,60.3124,59.9355,60.2297,1098844.0
2023-03-08 10:30:00,65.52,65.72,65.45,65.5,925038.0,60.2205,60.4043,60.1561,60.2021,925038.0
2023-03-08 11:00:00,65.5,65.63,65.48,65.55,692626.0,60.2021,60.3216,60.1837,60.248,692626.0
2023-03-08 11:30:00,65.56,65.62,65.44,65.55,519600.0,60.2572,60.3124,60.1469,60.248,519600.0
2023-03-08 12:00:00,65.56,65.58,65.44,65.45,342108.0,60.2572,60.2756,60.1469,60.1561,342108.0
2023-03-08 12:30:00,65.44,65.52,65.38,65.4,306547.0,60.1469,60.2205,60.0918,60.1102,306547.0
2023-03-08 13:00:00,65.4,65.43,65.32,65.33,351812.0,60.1102,60.1377,60.0366,60.0458,351812.0
2023-03-08 13:30:00,65.32,65.36,65.28,65.33,252715.0,60.0366,60.0734,59.9999,60.0458,252715.0
2023-03-08 14:00:00,65.34,65.42,65.32,65.41,464640.0,60.055,60.1286,60.0366,60.1194,464640.0
2023-03-08 14:30:00,65.42,65.42,65.35,65.37,472867.0,60.1286,60.1286,60.0642,60.0826,472867.0
2023-03-08 15:00:00,65.38,65.39,65.32,65.34,565654.0,60.0918,60.101,60.0366,60.055,565654.0
2023-03-08 15:30:00,65.34,65.54,65.34,65.53,2068717.0,60.055,60.2388,60.055,60.2297,2068717.0
2023-03-09 09:30:00,65.67,65.84,65.59,65.78,610454.0,60.3583,60.5146,60.2848,60.4594,610454.0
2023-03-09 10:00:00,65.78,65.86,65.63,65.7,561177.0,60.4594,60.533,60.3216,60.3859,561177.0
2023-03-09 10:30:00,65.71,65.83,65.67,65.67,829097.0,60.3951,60.5054,60.3583,60.3583,829097.0
2023-03-09 11:00:00,65.66,65.72,65.6,65.66,425012.0,60.3491,60.4043,60.294,60.3491,425012.0
2023-03-09 11:30:00,65.67,65.71,65.6,65.62,587407.0,60.3583,60.3951,60.294,60.3124,587407.0
2023-03-09 12:00:00,65.62,65.65,65.52,65.64,412212.0,60.3124,60.34,60.2205,60.3308,412212.0
2023-03-09 12:30:00,65.65,65.67,65.51,65.54,345405.0,60.34,60.3583,60.2113,60.2388,345405.0
2023-03-09 13:00:00,65.54,65.62,65.41,65.44,502803.0,60.2388,60.3124,60.1194,60.1469,502803.0
2023-03-09 13:30:00,65.43,65.47,65.35,65.42,638266.0,60.1377,60.1745,60.0642,60.1286,638266.0
2023-03-09 14:00:00,65.42,65.44,65.32,65.35,537273.0,60.1286,60.1469,60.0366,60.0642,537273.0
2023-03-09 14:30:00,65.35,65.35,65.17,65.18,845589.0,60.0642,60.0642,59.8988,59.908,845589.0
2023-03-09 15:00:00,65.18,65.21,64.94,64.98,1475816.0,59.908,59.9355,59.6874,59.7241,1475816.0
2023-03-09 15:30:00,64.97,65.07,64.94,65.03,1388334.0,59.715,59.8069,59.6874,59.7701,1388334.0
2023-03-10 09:30:00,65.04,65.09,64.73,64.96,2236624.0,59.7793,59.8252,59.4944,59.7058,2236624.0
2023-03-10 10:00:00,64.96,65.22,64.96,65.03,1095747.0,59.7058,59.9447,59.7058,59.7701,1095747.0
2023-03-10 10:30:00,65.03,65.22,64.94,65.2,1206213.0,59.7701,59.9447,59.6874,59.9263,1206213.0
2023-03-10 11:00:00,65.2,65.2,64.99,65.07,1321263.0,59.9263,59.9263,59.7333,59.8069,1321263.0
2023-03-10 11:30:00,65.07,65.21,64.83,64.85,1474053.0,59.8069,59.9355,59.5863,59.6047,1474053.0
2023-03-10 12:00:00,64.84,64.91,64.72,64.81,804171.0,59.5955,59.6598,59.4852,59.5679,804171.0
2023-03-10 12:30:00,64.81,64.92,64.77,64.77,1293017.0,59.5679,59.669,59.5311,59.5311,1293017.0
2023-03-10 13:00:00,64.78,64.82,64.46,64.5,759417.0,59.5403,59.5771,59.2462,59.283,759417.0
2023-03-10 13:30:00,64.5,64.52,64.31,64.34,768036.0,59.283,59.3014,59.1083,59.1359,768036.0
2023-03-10 14:00:00,64.34,64.6,64.34,64.42,763459.0,59.1359,59.3749,59.1359,59.2094,763459.0
2023-03-10 14:30:00,64.42,64.67,64.41,64.61,1067583.0,59.2094,59.4392,59.2002,59.3841,1067583.0
2023-03-10 15:00:00,64.6,64.66,64.45,64.51,1389984.0,59.3749,59.43,59.237,59.2922,1389984.0
2023-03-10 15:30:00,64.51,64.55,64.33,64.36,1371019.0,59.2922,59.3289,59.1267,59.1543,1371019.0
2023-03-13 09:30:00,63.64,64.12,63.53,64.06,1865805.0,58.4925,58.9337,58.3914,58.8786,1865805.0
2023-03-13 10:00:00,64.06,64.23,63.71,63.75,2100304.0,58.8786,59.0348,58.5569,58.5936,2100304.0
2023-03-13 10:30:00,63.76,64.22,63.75,64.2,1778471.0,58.6028,59.0256,58.5936,59.0072,1778471.0
2023-03-13 11:00:00,64.2,64.41,64.08,64.4,2535143.0,59.0072,59.2002,58.8969,59.1911,2535143.0
2023-03-13 11:30:00,64.41,64.43,63.99,64.2,1847776.0,59.2002,59.2186,58.8142,59.0072,1847776.0
2023-03-13 12:00:00,64.21,64.33,63.92,64.06,1627992.0,59.0164,59.1267,58.7499,58.8786,1627992.0
2023-03-13 12:30:00,64.05,64.16,63.8,63.91,1290219.0,58.8694,58.9705,58.6396,58.7407,1290219.0
2023-03-13 13:00:00,63.91,64.08,63.8,64.01,955929.0,58.7407,58.8969,58.6396,58.8326,955929.0
2023-03-13 13:30:00,64.01,64.16,63.93,64.11,810434.0,58.8326,58.9705,58.7591,58.9245,810434.0
2023-03-13 14:00:00,64.11,64.23,64.08,64.16,773130.0,58.9245,59.0348,58.8969,58.9705,773130.0
2023-03-13 14:30:00,64.16,64.25,64.05,64.16,1070048.0,58.9705,59.0532,58.8694,58.9705,1070048.0
2023-03-13 15:00:00,64.16,64.2,63.91,63.95,1117061.0,58.9705,59.0072,58.7407,58.7775,1117061.0
2023-03-13 15:30:00,63.95,64.15,63.86,63.91,1730335.0,58.7775,58.9613,58.6947,58.7407,1730335.0
2023-03-14 09:30:00,64.52,64.54,64.31,64.39,1349945.0,59.3014,59.3197,59.1083,59.1819,1349945.0
2023-03-14 10:00:00,64.4,64.6,64.35,64.58,1085075.0,59.1911,59.3749,59.1451,59.3565,1085075.0
2023-03-14 10:30:00,64.58,64.63,64.39,64.4,550625.0,59.3565,59.4025,59.1819,59.1911,550625.0
2023-03-14 11:00:00,64.41,64.71,64.37,64.68,325163.0,59.2002,59.476,59.1635,59.4484,325163.0
2023-03-14 11:30:00,64.68,64.72,64.54,64.55,532164.0,59.4484,59.4852,59.3197,59.3289,532164.0
2023-03-14 12:00:00,64.55,64.63,64.45,64.47,416496.0,59.3289,59.4025,59.237,59.2554,416496.0
2023-03-14 12:30:00,64.47,64.59,64.39,64.45,555139.0,59.2554,59.3657,59.1819,59.237,555139.0
2023-03-14 13:00:00,64.45,64.52,64.23,64.4,744510.0,59.237,59.3014,59.0348,59.1911,744510.0
2023-03-14 13:30:00,64.39,64.51,64.36,64.38,602580.0,59.1819,59.2922,59.1543,59.1727,602580.0
2023-03-14 14:00:00,64.39,64.5,64.25,64.48,445013.0,59.1819,59.283,59.0532,59.2646,445013.0
2023-03-14 14:30:00,64.48,64.53,64.38,64.41,454138.0,59.2646,59.3105,59.1727,59.2002,454138.0
2023-03-14 15:00:00,64.41,64.44,64.24,64.38,873847.0,59.2002,59.2278,59.044,59.1727,873847.0
2023-03-14 15:30:00,64.38,64.75,64.36,64.73,1125989.0,59.1727,59.5127,59.1543,59.4944,1125989.0
2023-03-15 09:30:00,62.39,62.72,62.33,62.44,1288644.0,57.3436,57.6469,57.2885,57.3896,1288644.0
2023-03-15 10:00:00,62.44,62.74,62.39,62.55,1014390.0,57.3896,57.6653,57.3436,57.4907,1014390.0
2023-03-15 10:30:00,62.55,62.63,62.24,62.53,1044284.0,57.4907,57.5642,57.2058,57.4723,1044284.0
2023-03-15 11:00:00,62.53,62.63,62.41,62.46,1395732.0,57.4723,57.5642,57.362,57.408,1395732.0
2023-03-15 11:30:00,62.47,62.54,62.31,62.38,1159488.0,57.4172,57.4815,57.2701,57.3344,1159488.0
2023-03-15 12:00:00,62.37,62.44,62.05,62.11,1067172.0,57.3253,57.3896,57.0311,57.0863,1067172.0
2023-03-15 12:30:00,62.11,62.19,61.94,62.02,1068411.0,57.0863,57.1598,56.93,57.0036,1068411.0
2023-03-15 13:00:00,62.02,62.34,62.01,62.3,1128128.0,57.0036,57.2977,56.9944,57.2609,1128128.0
2023-03-15 13:30:00,62.3,62.37,62.15,62.34,1217815.0,57.2609,57.3253,57.123,57.2977,1217815.0
2023-03-15 14:00:00,62.35,62.79,62.18,62.61,982116.0,57.3069,57.7113,57.1506,57.5458,982116.0
2023-03-15 14:30:00,62.62,62.83,62.56,62.77,1250301.0,57.555,57.748,57.4999,57.6929,1250301.0
2023-03-15 15:00:00,62.77,62.85,62.52,62.74,1345612.0,57.6929,57.7664,57.4631,57.6653,1345612.0
2023-03-15 15:30:00,62.73,62.78,62.54,62.78,2571792.0,57.6561,57.7021,57.4815,57.7021,2571792.0
2023-03-16 09:30:00,62.45,62.95,62.38,62.95,1209216.0,57.3988,57.8583,57.3344,57.8583,1209216.0
2023-03-16 10:00:00,62.96,62.96,62.4,62.6,1310324.0,57.8675,57.8675,57.3528,57.5366,1310324.0
2023-03-16 10:30:00,62.6,63.2,62.55,63.17,1183185.0,57.5366,58.0881,57.4907,58.0605,1183185.0
2023-03-16 11:00:00,63.17,63.27,62.99,63.24,1116937.0,58.0605,58.1525,57.8951,58.1249,1116937.0
2023-03-16 11:30:00,63.25,63.51,63.07,63.4,1072208.0,58.1341,58.373,57.9686,58.2719,1072208.0
2023-03-16 12:00:00,63.4,63.43,63.18,63.39,1375932.0,58.2719,58.2995,58.0697,58.2627,1375932.0
2023-03-16 12:30:00,63.39,63.52,63.26,63.5,1028550.0,58.2627,58.3822,58.1433,58.3639,1028550.0
2023-03-16 13:00:00,63.5,63.6,63.47,63.53,749070.0,58.3639,58.4558,58.3363,58.3914,749070.0
2023-03-16 13:30:00,63.53,63.54,63.34,63.39,414108.0,58.3914,58.4006,58.2168,58.2627,414108.0
2023-03-16 14:00:00,63.37,63.44,63.31,63.43,488006.0,58.2444,58.3087,58.1892,58.2995,488006.0
2023-03-16 14:30:00,63.43,63.55,63.34,63.53,520889.0,58.2995,58.4098,58.2168,58.3914,520889.0
2023-03-16 15:00:00,63.54,63.62,63.51,63.6,742796.0,58.4006,58.4741,58.373,58.4558,742796.0
2023-03-16 15:30:00,63.6,63.7,63.54,63.69,1882253.0,58.4558,58.5477,58.4006,58.5385,1882253.0
2023-03-17 09:30:00,63.14,63.17,62.91,63.03,959497.0,58.033,58.0605,57.8216,57.9319,959497.0
2023-03-17 10:00:00,63.04,63.27,62.82,62.91,1206898.0,57.9411,58.1525,57.7389,57.8216,1206898.0
2023-03-17 10:30:00,62.91,62.93,62.76,62.82,752064.0,57.8216,57.84,57.6837,57.7389,752064.0
2023-03-17 11:00:00,62.82,62.99,62.69,62.81,515568.0,57.7389,57.8951,57.6194,57.7297,515568.0
2023-03-17 11:30:00,62.81,62.95,62.71,62.92,784421.0,57.7297,57.8583,57.6378,57.8308,784421.0
2023-03-17 12:00:00,62.91,63.09,62.87,63.07,601678.0,57.8216,57.987,57.7848,57.9686,601678.0
2023-03-17 12:30:00,63.08,63.19,62.99,63.02,757882.0,57.9778,58.0789,57.8951,57.9227,757882.0
2023-03-17 13:00:00,63.02,63.1,62.99,63.03,812934.0,57.9227,57.9962,57.8951,57.9319,812934.0
2023-03-17 13:30:00,63.04,63.12,63.0,63.08,310492.0,57.9411,58.0146,57.9043,57.9778,310492.0
2023-03-17 14:00:00,63.09,63.14,62.92,62.95,392260.0,57.987,58.033,57.8308,57.8583,392260.0
2023-03-17 14:30:00,62.95,63.1,62.93,63.08,425776.0,57.8583,57.9962,57.84,57.9778,425776.0
2023-03-17 15:00:00,63.08,63.17,63.03,63.13,617009.0,57.9778,58.0605,57.9319,58.0238,617009.0
2023-03-17 15:30:00,63.12,63.12,62.91,62.93,1149223.0,58.0146,58.0146,57.8216,57.84,1149223.0
2023-03-20 09:30:00,63.59,63.78,63.48,63.78,815173.0,58.4466,58.6212,58.3455,58.6212,815173.0
2023-03-20 10:00:00,63.78,63.87,63.62,63.77,596392.0,58.6212,58.7039,58.4741,58.612,596392.0
2023-03-20 10:30:00,63.77,63.93,63.75,63.92,445802.0,58.612,58.7591,58.5936,58.7499,445802.0
2023-03-20 11:00:00,63.91,64.04,63.89,64.04,660692.0,58.7407,58.8602,58.7223,58.8602,660692.0
2023-03-20 11:30:00,64.04,64.05,63.88,63.89,505750.0,58.8602,58.8694,58.7131,58.7223,505750.0
2023-03-20 12:00:00,63.9,63.91,63.66,63.79,1165376.0,58.7315,58.7407,58.5109,58.6304,1165376.0
2023-03-20 12:30:00,63.79,63.96,63.78,63.94,985093.0,58.6304,58.7866,58.6212,58.7683,985093.0
2023-03-20 13:00:00,63.94,64.09,63.93,63.99,370180.0,58.7683,58.9061,58.7591,58.8142,370180.0
2023-03-20 13:30:00,63.98,64.02,63.9,63.93,325566.0,58.805,58.8418,58.7315,58.7591,325566.0
2023-03-20 14:00:00,63.93,63.98,63.87,63.94,336120.0,58.7591,58.805,58.7039,58.7683,336120.0
2023-03-20 14:30:00,63.94,63.99,63.86,63.92,824923.0,58.7683,58.8142,58.6947,58.7499,824923.0
2023-03-20 15:00:00,63.91,63.94,63.84,63.93,542115.0,58.7407,58.7683,58.6764,58.7591,542115.0
2023-03-20 15:30:00,63.92,63.99,63.89,63.91,1369046.0,58.7499,58.8142,58.7223,58.7407,1369046.0
2023-03-21 09:30:00,64.76,64.87,64.76,64.83,734187.0,59.5219,59.623,59.5219,59.5863,734187.0
2023-03-21 10:00:00,64.84,64.89,64.51,64.59,510716.0,59.5955,59.6414,59.2922,59.3657,510716.0
2023-03-21 10:30:00,64.59,64.73,64.54,64.6,313365.0,59.3657,59.4944,59.3197,59.3749,313365.0
2023-03-21 11:00:00,64.59,64.73,64.58,64.59,617291.0,59.3657,59.4944,59.3565,59.3657,617291.0
2023-03-21 11:30:00,64.59,64.65,64.46,64.53,409686.0,59.3657,59.4208,59.2462,59.3105,409686.0
2023-03-21 12:00:00,64.53,64.62,64.51,64.61,303366.0,59.3105,59.3933,59.2922,59.3841,303366.0
2023-03-21 12:30:00,64.59,64.62,64.5,64.59,672238.0,59.3657,59.3933,59.283,59.3657,672238.0
2023-03-21 13:00:00,64.59,64.63,64.58,64.63,215668.0,59.3657,59.4025,59.3565,59.4025,215668.0
2023-03-21 13:30:00,64.62,64.67,64.55,64.56,188129.0,59.3933,59.4392,59.3289,59.3381,188129.0
2023-03-21 14:00:00,64.57,64.64,64.56,64.62,223294.0,59.3473,59.4116,59.3381,59.3933,223294.0
2023-03-21 14:30:00,64.63,64.71,64.61,64.69,252693.0,59.4025,59.476,59.3841,59.4576,252693.0
2023-03-21 15:00:00,64.69,64.79,64.68,64.77,280723.0,59.4576,59.5495,59.4484,59.5311,280723.0
2023-03-21 15:30:00,64.77,64.91,64.75,64.83,628876.0,59.5311,59.6598,59.5127,59.5863,628876.0
2023-03-22 09:30:00,64.9,64.9,64.75,64.84,495807.0,59.6506,59.6506,59.5127,59.5955,495807.0
2023-03-22 10:00:00,64.84,64.95,64.8,64.95,316053.0,59.5955,59.6966,59.5587,59.6966,316053.0
2023-03-22 10:30:00,64.95,65.05,64.93,65.01,295114.0,59.6966,59.7885,59.6782,59.7517,295114.0
2023-03-22 11:00:00,65.01,65.02,64.87,64.9,467433.0,59.7517,59.7609,59.623,59.6506,467433.0
2023-03-22 11:30:00,64.89,64.91,64.83,64.83,386501.0,59.6414,59.6598,59.5863,59.5863,386501.0
2023-03-22 12:00:00,64.84,64.86,64.76,64.81,423039.0,59.5955,59.6139,59.5219,59.5679,423039.0
2023-03-22 12:30:00,64.81,64.84,64.76,64.8,146806.0,59.5679,59.5955,59.5219,59.5587,146806.0
2023-03-22 13:00:00,64.8,64.8,64.69,64.79,360873.0,59.5587,59.5587,59.4576,59.5495,360873.0
2023-03-22 13:30:00,64.79,64.9,64.78,64.86,232668.0,59.5495,59.6506,59.5403,59.6139,232668.0
2023-03-22 14:00:00,64.87,65.44,64.87,65.22,794252.0,59.623,60.1469,59.623,59.9447,794252.0
2023-03-22 14:30:00,65.22,65.68,64.93,65.18,1037150.0,59.9447,60.3675,59.6782,59.908,1037150.0
2023-03-22 15:00:00,65.16,65.28,64.77,65.25,1462298.0,59.8896,59.9999,59.5311,59.9723,1462298.0
2023-03-22 15:30:00,65.24,65.26,64.53,64.54,1524511.0,59.9631,59.9815,59.3105,59.3197,1524511.0
2023-03-23 09:30:00,65.15,65.21,65.05,65.2,670925.0,59.8804,59.9355,59.7885,59.9263,670925.0
2023-03-23 10:00:00,65.21,65.31,65.2,65.25,520371.0,59.9355,60.0275,59.9263,59.9723,520371.0
2023-03-23 10:30:00,65.25,65.42,65.16,65.41,354800.0,59.9723,60.1286,59.8896,60.1194,354800.0
2023-03-23 11:00:00,65.41,65.53,65.39,65.41,394532.0,60.1194,60.2297,60.101,60.1194,394532.0
2023-03-23 11:30:00,65.41,65.48,65.37,65.43,1072921.0,60.1194,60.1837,60.0826,60.1377,1072921.0
2023-03-23 12:00:00,65.42,65.46,65.34,65.35,659361.0,60.1286,60.1653,60.055,60.0642,659361.0
2023-03-23 12:30:00,65.35,65.39,65.2,65.23,333207.0,60.0642,60.101,59.9263,59.9539,333207.0
2023-03-23 13:00:00,65.23,65.23,64.9,64.95,500755.0,59.9539,59.9539,59.6506,59.6966,500755.0
2023-03-23 13:30:00,64.93,65.05,64.88,64.9,353633.0,59.6782,59.7885,59.6322,59.6506,353633.0
2023-03-23 14:00:00,64.9,64.95,64.66,64.66,622879.0,59.6506,59.6966,59.43,59.43,622879.0
2023-03-23 14:30:00,64.66,64.71,64.3,64.5,774863.0,59.43,59.476,59.0991,59.283,774863.0
2023-03-23 15:00:00,64.5,64.76,64.32,64.46,1242852.0,59.283,59.5219,59.1175,59.2462,1242852.0
2023-03-23 15:30:00,64.45,64.75,64.39,64.6,2802390.0,59.237,59.5127,59.1819,59.3749,2802390.0
2023-03-24 09:30:00,64.12,64.22,63.8,64.04,955237.0,58.9337,59.0256,58.6396,58.8602,955237.0
2023-03-24 10:00:00,64.04,64.12,63.79,64.03,724518.0,58.8602,58.9337,58.6304,58.851,724518.0
2023-03-24 10:30:00,64.03,64.07,63.88,64.03,736959.0,58.851,58.8877,58.7131,58.851,736959.0
2023-03-24 11:00:00,64.03,64.05,63.77,63.87,491119.0,58.851,58.8694,58.612,58.7039,491119.0
2023-03-24 11:30:00,63.87,64.17,63.83,64.15,421971.0,58.7039,58.9797,58.6672,58.9613,421971.0
2023-03-24 12:00:00,64.15,64.23,63.95,64.03,569398.0,58.9613,59.0348,58.7775,58.851,569398.0
2023-03-24 12:30:00,64.04,64.23,64.01,64.16,417394.0,58.8602,59.0348,58.8326,58.9705,417394.0
2023-03-24 13:00:00,64.17,64.25,64.09,64.21,774998.0,58.9797,59.0532,58.9061,59.0164,774998.0
2023-03-24 13:30:00,64.22,64.29,64.14,64.19,328639.0,59.0256,59.09,58.9521,58.998,328639.0
2023-03-24 14:00:00,64.2,64.27,64.15,64.23,384165.0,59.0072,59.0716,58.9613,59.0348,384165.0
2023-03-24 14:30:00,64.22,64.33,64.21,64.28,366144.0,59.0256,59.1267,59.0164,59.0808,366144.0
2023-03-24 15:00:00,64.28,64.43,64.22,64.41,1272212.0,59.0808,59.2186,59.0256,59.2002,1272212.0
2023-03-24 15:30:00,64.4,64.42,64.24,64.39,715214.0,59.1911,59.2094,59.044,59.1819,715214.0
2023-03-27 09:30:00,64.81,64.9,64.71,64.81,642143.0,59.5679,59.6506,59.476,59.5679,642143.0
2023-03-27 10:00:00,64.81,64.84,64.71,64.74,932854.0,59.5679,59.5955,59.476,59.5036,932854.0
2023-03-27 10:30:00,64.74,64.76,64.63,64.68,497934.0,59.5036,59.5219,59.4025,59.4484,497934.0
2023-03-27 11:00:00,64.69,64.71,64.62,64.71,595018.0,59.4576,59.476,59.3933,59.476,595018.0
2023-03-27 11:30:00,64.71,64.76,64.63,64.69,323425.0,59.476,59.5219,59.4025,59.4576,323425.0
2023-03-27 12:00:00,64.68,64.83,64.68,64.82,279999.0,59.4484,59.5863,59.4484,59.5771,279999.0
2023-03-27 12:30:00,64.81,64.82,64.73,64.78,253442.0,59.5679,59.5771,59.4944,59.5403,253442.0
2023-03-27 13:00:00,64.79,64.88,64.74,64.88,368727.0,59.5495,59.6322,59.5036,59.6322,368727.0
2023-03-27 13:30:00,64.88,64.92,64.84,64.84,311483.0,59.6322,59.669,59.5955,59.5955,311483.0
2023-03-27 14:00:00,64.84,64.93,64.78,64.91,429068.0,59.5955,59.6782,59.5403,59.6598,429068.0
2023-03-27 14:30:00,64.91,64.99,64.9,64.99,340338.0,59.6598,59.7333,59.6506,59.7333,340338.0
2023-03-27 15:00:00,64.99,65.02,64.92,64.97,1003908.0,59.7333,59.7609,59.669,59.715,1003908.0
2023-03-27 15:30:00,64.97,64.98,64.88,64.97,985163.0,59.715,59.7241,59.6322,59.715,985163.0
2023-03-28 09:30:00,64.92,64.99,64.82,64.9,472241.0,59.669,59.7333,59.5771,59.6506,472241.0
2023-03-28 10:00:00,64.89,65.01,64.86,64.99,373632.0,59.6414,59.7517,59.6139,59.7333,373632.0
2023-03-28 10:30:00,64.99,65.01,64.83,64.98,529030.0,59.7333,59.7517,59.5863,59.7241,529030.0
2023-03-28 11:00:00,64.98,65.06,64.97,65.05,444592.0,59.7241,59.7977,59.715,59.7885,444592.0
2023-03-28 11:30:00,65.05,65.12,65.05,65.08,270897.0,59.7885,59.8528,59.7885,59.8161,270897.0
2023-03-28 12:00:00,65.08,65.08,64.97,64.97,845776.0,59.8161,59.8161,59.715,59.715,845776.0
2023-03-28 12:30:00,64.97,65.02,64.95,65.01,386929.0,59.715,59.7609,59.6966,59.7517,386929.0
2023-03-28 13:00:00,65.02,65.03,64.94,64.97,268740.0,59.7609,59.7701,59.6874,59.715,268740.0
2023-03-28 13:30:00,64.96,64.98,64.81,64.83,446985.0,59.7058,59.7241,59.5679,59.5863,446985.0
2023-03-28 14:00:00,64.83,64.88,64.81,64.84,295955.0,59.5863,59.6322,59.5679,59.5955,295955.0
2023-03-28 14:30:00,64.84,64.92,64.81,64.91,340868.0,59.5955,59.669,59.5679,59.6598,340868.0
2023-03-28 15:00:00,64.91,64.95,64.88,64.91,550373.0,59.6598,59.6966,59.6322,59.6598,550373.0
2023-03-28 15:30:00,64.91,65.02,64.89,64.99,1616767.0,59.6598,59.7609,59.6414,59.7333,1616767.0
2023-03-29 09:30:00,65.61,65.71,65.5,65.67,954861.0,60.3032,60.3951,60.2021,60.3583,954861.0
2023-03-29 10:00:00,65.68,65.74,65.65,65.67,352393.0,60.3675,60.4227,60.34,60.3583,352393.0
2023-03-29 10:30:00,65.68,65.71,65.49,65.52,552925.0,60.3675,60.3951,60.1929,60.2205,552925.0
2023-03-29 11:00:00,65.51,65.63,65.49,65.59,615339.0,60.2113,60.3216,60.1929,60.2848,615339.0
2023-03-29 11:30:00,65.59,65.73,65.58,65.69,358111.0,60.2848,60.4135,60.2756,60.3767,358111.0
2023-03-29 12:00:00,65.69,65.72,65.65,65.67,216276.0,60.3767,60.4043,60.34,60.3583,216276.0
2023-03-29 12:30:00,65.67,65.7,65.59,65.61,180608.0,60.3583,60.3859,60.2848,60.3032,180608.0
2023-03-29 13:00:00,65.61,65.69,65.58,65.67,235322.0,60.3032,60.3767,60.2756,60.3583,235322.0
2023-03-29 13:30:00,65.66,65.68,65.61,65.66,389673.0,60.3491,60.3675,60.3032,60.3491,389673.0
2023-03-29 14:00:00,65.66,65.66,65.56,65.63,496774.0,60.3491,60.3491,60.2572,60.3216,496774.0
2023-03-29 14:30:00,65.63,65.72,65.61,65.71,493989.0,60.3216,60.4043,60.3032,60.3951,493989.0
2023-03-29 15:00:00,65.7,65.78,65.63,65.78,990922.0,60.3859,60.4594,60.3216,60.4594,990922.0
2023-03-29 15:30:00,65.77,65.83,65.7,65.78,3143379.0,60.4502,60.5054,60.3859,60.4594,3143379.0
2023-03-30 09:30:00,66.56,66.61,66.47,66.6,896708.0,61.1763,61.2223,61.0936,61.2131,896708.0
2023-03-30 10:00:00,66.61,66.64,66.43,66.57,494341.0,61.2223,61.2499,61.0569,61.1855,494341.0
2023-03-30 10:30:00,66.56,66.63,66.5,66.59,378275.0,61.1763,61.2407,61.1212,61.2039,378275.0
2023-03-30 11:00:00,66.59,66.63,66.55,66.57,349812.0,61.2039,61.2407,61.1672,61.1855,349812.0
2023-03-30 11:30:00,66.57,66.6,66.48,66.53,295203.0,61.1855,61.2131,61.1028,61.1488,295203.0
2023-03-30 12:00:00,66.53,66.57,66.5,66.53,191734.0,61.1488,61.1855,61.1212,61.1488,191734.0
2023-03-30 12:30:00,66.53,66.54,66.45,66.51,243751.0,61.1488,61.158,61.0752,61.1304,243751.0
2023-03-30 13:00:00,66.5,66.53,66.46,66.47,292545.0,61.1212,61.1488,61.0844,61.0936,292545.0
2023-03-30 13:30:00,66.47,66.47,66.39,66.46,159033.0,61.0936,61.0936,61.0201,61.0844,159033.0
2023-03-30 14:00:00,66.46,66.53,66.44,66.52,204705.0,61.0844,61.1488,61.0661,61.1396,204705.0
2023-03-30 14:30:00,66.53,66.55,66.49,66.54,223868.0,61.1488,61.1672,61.112,61.158,223868.0
2023-03-30 15:00:00,66.53,66.54,66.47,66.53,390761.0,61.1488,61.158,61.0936,61.1488,390761.0
2023-03-30 15:30:00,66.53,66.58,66.51,66.55,1193901.0,61.1488,61.1947,61.1304,61.1672,1193901.0
2023-03-31 09:30:00,66.75,66.93,66.69,66.89,347306.0,61.351,61.5164,61.2958,61.4797,347306.0
2023-03-31 10:00:00,66.89,66.99,66.89,66.92,1269747.0,61.4797,61.5716,61.4797,61.5072,1269747.0
2023-03-31 10:30:00,66.92,67.02,66.85,66.93,2055944.0,61.5072,61.5991,61.4429,61.5164,2055944.0
2023-03-31 11:00:00,66.93,67.0,66.88,66.92,1706712.0,61.5164,61.5808,61.4705,61.5072,1706712.0
2023-03-31 11:30:00,66.93,66.97,66.87,66.95,1296612.0,61.5164,61.5532,61.4613,61.5348,1296612.0
2023-03-31 12:00:00,66.96,66.98,66.89,66.96,1289570.0,61.544,61.5624,61.4797,61.544,1289570.0
2023-03-31 12:30:00,66.96,66.96,66.89,66.94,1080040.0,61.544,61.544,61.4797,61.5256,1080040.0
2023-03-31 13:00:00,66.94,66.95,66.83,66.84,1164400.0,61.5256,61.5348,61.4245,61.4337,1164400.0
2023-03-31 13:30:00,66.83,66.84,66.74,66.79,619303.0,61.4245,61.4337,61.3418,61.3877,619303.0
2023-03-31 14:00:00,66.8,66.87,66.78,66.81,437445.0,61.3969,61.4613,61.3786,61.4061,437445.0
2023-03-31 14:30:00,66.81,66.86,66.79,66.84,668794.0,61.4061,61.4521,61.3877,61.4337,668794.0
2023-03-31 15:00:00,66.84,66.9,66.82,66.89,966249.0,61.4337,61.4888,61.4153,61.4797,966249.0
2023-03-31 15:30:00,66.89,66.91,66.78,66.86,1352879.0,61.4797,61.498,61.3786,61.4521,1352879.0
2023-04-03 09:30:00,67.05,67.18,67.01,67.1,452381.0,61.6267,61.7462,61.5899,61.6727,452381.0
2023-04-03 10:00:00,67.11,67.32,67.1,67.31,1300081.0,61.6819,61.8749,61.6727,61.8657,1300081.0
2023-04-03 10:30:00,67.31,67.33,67.0,67.01,1521324.0,61.8657,61.8841,61.5808,61.5899,1521324.0
2023-04-03 11:00:00,67.02,67.06,66.93,67.0,624139.0,61.5991,61.6359,61.5164,61.5808,624139.0
2023-04-03 11:30:00,67.01,67.14,66.98,67.14,1061823.0,61.5899,61.7094,61.5624,61.7094,1061823.0
2023-04-03 12:00:00,67.14,67.18,67.1,67.15,627005.0,61.7094,61.7462,61.6727,61.7186,627005.0
2023-04-03 12:30:00,67.16,67.16,67.09,67.11,327336.0,61.7278,61.7278,61.6635,61.6819,327336.0
2023-04-03 13:00:00,67.1,67.14,67.05,67.09,1848558.0,61.6727,61.7094,61.6267,61.6635,1848558.0
2023-04-03 13:30:00,67.09,67.14,67.07,67.12,271716.0,61.6635,61.7094,61.6451,61.6911,271716.0
2023-04-03 14:00:00,67.12,67.21,67.11,67.2,497029.0,61.6911,61.7738,61.6819,61.7646,497029.0
2023-04-03 14:30:00,67.2,67.27,67.2,67.26,425000.0,61.7646,61.8289,61.7646,61.8197,425000.0
2023-04-03 15:00:00,67.26,67.33,67.24,67.31,705904.0,61.8197,61.8841,61.8013,61.8657,705904.0
2023-04-03 15:30:00,67.3,67.41,67.27,67.4,1103011.0,61.8565,61.9576,61.8289,61.9484,1103011.0
2023-04-04 09:30:00,67.42,67.47,67.33,67.39,562277.0,61.9668,62.0127,61.8841,61.9392,562277.0
2023-04-04 10:00:00,67.4,67.63,67.39,67.52,1289680.0,61.9484,62.1598,61.9392,62.0587,1289680.0
2023-04-04 10:30:00,67.52,67.59,67.47,67.52,991205.0,62.0587,62.123,62.0127,62.0587,991205.0
2023-04-04 11:00:00,67.51,67.51,67.32,67.38,581318.0,62.0495,62.0495,61.8749,61.93,581318.0
2023-04-04 11:30:00,67.38,67.41,67.31,67.33,508626.0,61.93,61.9576,61.8657,61.8841,508626.0
2023-04-04 12:00:00,67.32,67.36,67.21,67.29,409267.0,61.8749,61.9116,61.7738,61.8473,409267.0
2023-04-04 12:30:00,67.3,67.32,67.24,67.3,238159.0,61.8565,61.8749,61.8013,61.8565,238159.0
2023-04-04 13:00:00,67.3,67.39,67.27,67.37,194554.0,61.8565,61.9392,61.8289,61.9208,194554.0
2023-04-04 13:30:00,67.38,67.41,67.34,67.35,452999.0,61.93,61.9576,61.8933,61.9024,452999.0
2023-04-04 14:00:00,67.34,67.39,67.3,67.31,288234.0,61.8933,61.9392,61.8565,61.8657,288234.0
2023-04-04 14:30:00,67.3,67.36,67.27,67.3,229577.0,61.8565,61.9116,61.8289,61.8565,229577.0
2023-04-04 15:00:00,67.29,67.34,67.27,67.28,380832.0,61.8473,61.8933,61.8289,61.8381,380832.0
2023-04-04 15:30:00,67.28,67.41,67.25,67.41,1068939.0,61.8381,61.9576,61.8105,61.9576,1068939.0
2023-04-05 09:30:00,67.0,67.07,66.96,67.02,669128.0,61.5808,61.6451,61.544,61.5991,669128.0
2023-04-05 10:00:00,67.02,67.15,66.81,66.85,645463.0,61.5991,61.7186,61.4061,61.4429,645463.0
2023-04-05 10:30:00,66.85,66.92,66.63,66.7,353518.0,61.4429,61.5072,61.2407,61.305,353518.0
2023-04-05 11:00:00,66.69,66.81,66.66,66.77,436432.0,61.2958,61.4061,61.2683,61.3694,436432.0
2023-04-05 11:30:00,66.78,66.91,66.75,66.89,407190.0,61.3786,61.498,61.351,61.4797,407190.0
2023-04-05 12:00:00,66.89,66.9,66.75,66.77,286962.0,61.4797,61.4888,61.351,61.3694,286962.0
2023-04-05 12:30:00,66.77,66.81,66.67,66.7,168226.0,61.3694,61.4061,61.2774,61.305,168226.0
2023-04-05 13:00:00,66.7,66.8,66.68,66.77,460201.0,61.305,61.3969,61.2866,61.3694,460201.0
2023-04-05 13:30:00,66.77,66.8,66.72,66.79,215723.0,61.3694,61.3969,61.3234,61.3877,215723.0
2023-04-05 14:00:00,66.79,66.86,66.79,66.83,207063.0,61.3877,61.4521,61.3877,61.4245,207063.0
2023-04-05 14:30:00,66.83,66.93,66.82,66.92,214981.0,61.4245,61.5164,61.4153,61.5072,214981.0
2023-04-05 15:00:00,66.92,66.92,66.81,66.84,304307.0,61.5072,61.5072,61.4061,61.4337,304307.0
2023-04-05 15:30:00,66.84,66.91,66.84,66.89,839505.0,61.4337,61.498,61.4337,61.4797,839505.0
2023-04-06 09:30:00,66.88,66.92,66.77,66.83,594061.0,61.4705,61.5072,61.3694,61.4245,594061.0
2023-04-06 10:00:00,66.84,67.03,66.82,66.96,444541.0,61.4337,61.6083,61.4153,61.544,444541.0
2023-04-06 10:30:00,66.97,67.02,66.89,67.0,339335.0,61.5532,61.5991,61.4797,61.5808,339335.0
2023-04-06 11:00:00,67.0,67.07,66.97,67.01,512324.0,61.5808,61.6451,61.5532,61.5899,512324.0
2023-04-06 11:30:00,67.02,67.17,67.0,67.17,385887.0,61.5991,61.737,61.5808,61.737,385887.0
2023-04-06 12:00:00,67.17,67.28,67.17,67.25,384174.0,61.737,61.8381,61.737,61.8105,384174.0
2023-04-06 12:30:00,67.25,67.34,67.25,67.27,426870.0,61.8105,61.8933,61.8105,61.8289,426870.0
2023-04-06 13:00:00,67.28,67.31,67.26,67.27,448424.0,61.8381,61.8657,61.8197,61.8289,448424.0
2023-04-06 13:30:00,67.28,67.32,67.26,67.28,594384.0,61.8381,61.8749,61.8197,61.8381,594384.0
2023-04-06 14:00:00,67.28,67.33,67.27,67.31,709743.0,61.8381,61.8841,61.8289,61.8657,709743.0
2023-04-06 14:30:00,67.31,67.34,67.27,67.28,838983.0,61.8657,61.8933,61.8289,61.8381,838983.0
2023-04-06 15:00:00,67.28,67.29,67.18,67.2,917476.0,61.8381,61.8473,61.7462,61.7646,917476.0
2023-04-06 15:30:00,67.21,67.23,67.15,67.17,1033251.0,61.7738,61.7922,61.7186,61.737,1033251.0
2023-04-10 09:30:00,66.71,66.82,66.6,66.7,651091.0,61.3142,61.4153,61.2131,61.305,651091.0
2023-04-10 10:00:00,66.7,66.82,66.66,66.71,702130.0,61.305,61.4153,61.2683,61.3142,702130.0
2023-04-10 10:30:00,66.71,66.82,66.71,66.79,391608.0,61.3142,61.4153,61.3142,61.3877,391608.0
2023-04-10 11:00:00,66.8,66.93,66.8,66.89,233267.0,61.3969,61.5164,61.3969,61.4797,233267.0
2023-04-10 11:30:00,66.9,66.91,66.79,66.8,284130.0,61.4888,61.498,61.3877,61.3969,284130.0
2023-04-10 12:00:00,66.8,66.84,66.71,66.83,207810.0,61.3969,61.4337,61.3142,61.4245,207810.0
2023-04-10 12:30:00,66.83,66.98,66.82,66.97,226434.0,61.4245,61.5624,61.4153,61.5532,226434.0
2023-04-10 13:00:00,66.96,67.02,66.96,67.0,244651.0,61.544,61.5991,61.544,61.5808,244651.0
2023-04-10 13:30:00,67.0,67.01,66.92,66.98,354267.0,61.5808,61.5899,61.5072,61.5624,354267.0
2023-04-10 14:00:00,66.98,67.04,66.95,67.02,270435.0,61.5624,61.6175,61.5348,61.5991,270435.0
2023-04-10 14:30:00,67.02,67.05,66.96,67.05,370670.0,61.5991,61.6267,61.544,61.6267,370670.0
2023-04-10 15:00:00,67.05,67.07,66.99,67.01,415726.0,61.6267,61.6451,61.5716,61.5899,415726.0
2023-04-10 15:30:00,67.01,67.15,67.01,67.15,718211.0,61.5899,61.7186,61.5899,61.7186,718211.0
2023-04-11 09:30:00,67.3,67.36,67.25,67.32,543428.0,61.8565,61.9116,61.8105,61.8749,543428.0
2023-04-11 10:00:00,67.32,67.42,67.31,67.41,702353.0,61.8749,61.9668,61.8657,61.9576,702353.0
2023-04-11 10:30:00,67.4,67.42,67.23,67.26,724467.0,61.9484,61.9668,61.7922,61.8197,724467.0
2023-04-11 11:00:00,67.26,67.33,67.25,67.3,391738.0,61.8197,61.8841,61.8105,61.8565,391738.0
2023-04-11 11:30:00,67.3,67.34,67.28,67.31,286634.0,61.8565,61.8933,61.8381,61.8657,286634.0
2023-04-11 12:00:00,67.32,67.36,67.28,67.33,255078.0,61.8749,61.9116,61.8381,61.8841,255078.0
2023-04-11 12:30:00,67.33,67.35,67.28,67.33,184363.0,61.8841,61.9024,61.8381,61.8841,184363.0
2023-04-11 13:00:00,67.33,67.37,67.31,67.36,196704.0,61.8841,61.9208,61.8657,61.9116,196704.0
2023-04-11 13:30:00,67.36,67.46,67.36,67.45,236053.0,61.9116,62.0036,61.9116,61.9944,236053.0
2023-04-11 14:00:00,67.46,67.47,67.41,67.45,328013.0,62.0036,62.0127,61.9576,61.9944,328013.0
2023-04-11 14:30:00,67.46,67.47,67.43,67.45,294198.0,62.0036,62.0127,61.976,61.9944,294198.0
2023-04-11 15:00:00,67.44,67.49,67.4,67.47,461500.0,61.9852,62.0311,61.9484,62.0127,461500.0
2023-04-11 15:30:00,67.47,67.48,67.33,67.36,1027540.0,62.0127,62.0219,61.8841,61.9116,1027540.0
2023-04-12 09:30:00,68.0,68.02,67.75,67.85,397957.0,62.4999,62.5183,62.2701,62.362,397957.0
2023-04-12 10:00:00,67.85,68.05,67.79,67.97,309429.0,62.362,62.5458,62.3069,62.4723,309429.0
2023-04-12 10:30:00,67.97,67.99,67.69,67.69,511163.0,62.4723,62.4907,62.2149,62.2149,511163.0
2023-04-12 11:00:00,67.69,67.79,67.59,67.77,1193178.0,62.2149,62.3069,62.123,62.2885,1193178.0
2023-04-12 11:30:00,67.78,67.98,67.72,67.94,1019840.0,62.2977,62.4815,62.2425,62.4447,1019840.0
2023-04-12 12:00:00,67.95,68.04,67.94,68.01,729997.0,62.4539,62.5366,62.4447,62.5091,729997.0
2023-04-12 12:30:00,68.02,68.05,67.95,68.05,526573.0,62.5183,62.5458,62.4539,62.5458,526573.0
2023-04-12 13:00:00,68.04,68.08,67.98,68.05,698059.0,62.5366,62.5734,62.4815,62.5458,698059.0
2023-04-12 13:30:00,68.06,68.08,68.01,68.03,789328.0,62.555,62.5734,62.5091,62.5274,789328.0
2023-04-12 14:00:00,68.02,68.13,67.93,67.95,798864.0,62.5183,62.6194,62.4355,62.4539,798864.0
2023-04-12 14:30:00,67.95,67.97,67.86,67.91,610504.0,62.4539,62.4723,62.3712,62.4172,610504.0
2023-04-12 15:00:00,67.9,67.94,67.73,67.75,588089.0,62.408,62.4447,62.2517,62.2701,588089.0
2023-04-12 15:30:00,67.74,67.83,67.72,67.8,1463006.0,62.2609,62.3436,62.2425,62.3161,1463006.0
2023-04-13 09:30:00,68.38,68.44,68.32,68.36,864658.0,62.8491,62.9043,62.794,62.8308,864658.0
2023-04-13 10:00:00,68.37,68.47,68.3,68.44,480959.0,62.8399,62.9319,62.7756,62.9043,480959.0
2023-04-13 10:30:00,68.44,68.47,68.34,68.41,336654.0,62.9043,62.9319,62.8124,62.8767,336654.0
2023-04-13 11:00:00,68.41,68.54,68.4,68.53,306468.0,62.8767,62.9962,62.8675,62.987,306468.0
2023-04-13 11:30:00,68.53,68.6,68.52,68.57,278073.0,62.987,63.0513,62.9778,63.0238,278073.0
2023-04-13 12:00:00,68.56,68.61,68.53,68.59,278455.0,63.0146,63.0605,62.987,63.0422,278455.0
2023-04-13 12:30:00,68.6,68.63,68.55,68.62,212053.0,63.0513,63.0789,63.0054,63.0697,212053.0
2023-04-13 13:00:00,68.63,68.68,68.58,68.63,195690.0,63.0789,63.1249,63.033,63.0789,195690.0
2023-04-13 13:30:00,68.63,68.71,68.62,68.7,278585.0,63.0789,63.1524,63.0697,63.1433,278585.0
2023-04-13 14:00:00,68.7,68.74,68.67,68.71,648495.0,63.1433,63.18,63.1157,63.1524,648495.0
2023-04-13 14:30:00,68.7,68.74,68.68,68.73,669707.0,63.1433,63.18,63.1249,63.1708,669707.0
2023-04-13 15:00:00,68.73,68.74,68.68,68.72,950995.0,63.1708,63.18,63.1249,63.1616,950995.0
2023-04-13 15:30:00,68.71,68.74,68.67,68.7,703735.0,63.1524,63.18,63.1157,63.1433,703735.0
2023-04-14 09:30:00,68.67,68.85,68.64,68.82,668599.0,63.1157,63.2811,63.0881,63.2535,668599.0
2023-04-14 10:00:00,68.8,68.81,68.45,68.49,776265.0,63.2352,63.2444,62.9135,62.9502,776265.0
2023-04-14 10:30:00,68.48,68.53,68.42,68.48,636018.0,62.941,62.987,62.8859,62.941,636018.0
2023-04-14 11:00:00,68.48,68.5,68.31,68.34,727890.0,62.941,62.9594,62.7848,62.8124,727890.0
2023-04-14 11:30:00,68.34,68.37,68.23,68.28,367130.0,62.8124,62.8399,62.7113,62.7572,367130.0
2023-04-14 12:00:00,68.28,68.32,68.24,68.26,452784.0,62.7572,62.794,62.7205,62.7388,452784.0
2023-04-14 12:30:00,68.25,68.26,68.14,68.18,401150.0,62.7297,62.7388,62.6285,62.6653,401150.0
2023-04-14 13:00:00,68.18,68.32,68.17,68.25,219341.0,62.6653,62.794,62.6561,62.7297,219341.0
2023-04-14 13:30:00,68.24,68.27,68.17,68.25,205519.0,62.7205,62.748,62.6561,62.7297,205519.0
2023-04-14 14:00:00,68.25,68.36,68.23,68.35,252750.0,62.7297,62.8308,62.7113,62.8216,252750.0
2023-04-14 14:30:00,68.36,68.39,68.32,68.39,384973.0,62.8308,62.8583,62.794,62.8583,384973.0
2023-04-14 15:00:00,68.39,68.39,68.24,68.36,814341.0,62.8583,62.8583,62.7205,62.8308,814341.0
2023-04-14 15:30:00,68.37,68.44,68.35,68.42,697877.0,62.8399,62.9043,62.8216,62.8859,697877.0
2023-04-17 09:30:00,68.25,68.32,68.15,68.21,584750.0,62.7297,62.794,62.6377,62.6929,584750.0
2023-04-17 10:00:00,68.21,68.26,68.12,68.13,390035.0,62.6929,62.7388,62.6102,62.6194,390035.0
2023-04-17 10:30:00,68.13,68.16,68.03,68.06,557699.0,62.6194,62.6469,62.5274,62.555,557699.0
2023-04-17 11:00:00,68.07,68.1,68.04,68.06,910990.0,62.5642,62.5918,62.5366,62.555,910990.0
2023-04-17 11:30:00,68.07,68.08,67.96,68.06,1182357.0,62.5642,62.5734,62.4631,62.555,1182357.0
2023-04-17 12:00:00,68.05,68.09,68.02,68.07,241869.0,62.5458,62.5826,62.5183,62.5642,241869.0
2023-04-17 12:30:00,68.08,68.11,68.03,68.06,256253.0,62.5734,62.601,62.5274,62.555,256253.0
2023-04-17 13:00:00,68.06,68.14,68.06,68.13,172763.0,62.555,62.6285,62.555,62.6194,172763.0
2023-04-17 13:30:00,68.13,68.15,68.07,68.08,226818.0,62.6194,62.6377,62.5642,62.5734,226818.0
2023-04-17 14:00:00,68.07,68.1,68.04,68.1,306991.0,62.5642,62.5918,62.5366,62.5918,306991.0
2023-04-17 14:30:00,68.09,68.2,68.09,68.19,428947.0,62.5826,62.6837,62.5826,62.6745,428947.0
2023-04-17 15:00:00,68.19,68.26,68.18,68.25,284890.0,62.6745,62.7388,62.6653,62.7297,284890.0
2023-04-17 15:30:00,68.25,68.33,68.22,68.31,905488.0,62.7297,62.8032,62.7021,62.7848,905488.0
2023-04-18 09:30:00,68.64,68.72,68.58,68.6,507659.0,63.0881,63.1616,63.033,63.0513,507659.0
2023-04-18 10:00:00,68.59,68.65,68.52,68.57,372334.0,63.0422,63.0973,62.9778,63.0238,372334.0
2023-04-18 10:30:00,68.57,68.6,68.52,68.55,768415.0,63.0238,63.0513,62.9778,63.0054,768415.0
2023-04-18 11:00:00,68.56,68.59,68.53,68.57,215783.0,63.0146,63.0422,62.987,63.0238,215783.0
2023-04-18 11:30:00,68.57,68.59,68.47,68.51,846145.0,63.0238,63.0422,62.9319,62.9686,846145.0
2023-04-18 12:00:00,68.52,68.59,68.49,68.59,216644.0,62.9778,63.0422,62.9502,63.0422,216644.0
2023-04-18 12:30:00,68.59,68.61,68.55,68.59,534378.0,63.0422,63.0605,63.0054,63.0422,534378.0
2023-04-18 13:00:00,68.59,68.62,68.56,68.58,271846.0,63.0422,63.0697,63.0146,63.033,271846.0
2023-04-18 13:30:00,68.58,68.63,68.56,68.58,188076.0,63.033,63.0789,63.0146,63.033,188076.0
2023-04-18 14:00:00,68.59,68.65,68.56,68.64,378373.0,63.0422,63.0973,63.0146,63.0881,378373.0
2023-04-18 14:30:00,68.64,68.66,68.53,68.6,283427.0,63.0881,63.1065,62.987,63.0513,283427.0
2023-04-18 15:00:00,68.6,68.67,68.59,68.63,295815.0,63.0513,63.1157,63.0422,63.0789,295815.0
2023-04-18 15:30:00,68.62,68.69,68.6,68.66,482727.0,63.0697,63.1341,63.0513,63.1065,482727.0
2023-04-19 09:30:00,68.28,68.35,68.27,68.28,1295608.0,62.7572,62.8216,62.748,62.7572,1295608.0
2023-04-19 10:00:00,68.29,68.43,68.29,68.39,375677.0,62.7664,62.8951,62.7664,62.8583,375677.0
2023-04-19 10:30:00,68.39,68.45,68.35,68.36,301769.0,62.8583,62.9135,62.8216,62.8308,301769.0
2023-04-19 11:00:00,68.36,68.4,68.33,68.35,290381.0,62.8308,62.8675,62.8032,62.8216,290381.0
2023-04-19 11:30:00,68.35,68.37,68.32,68.34,401872.0,62.8216,62.8399,62.794,62.8124,401872.0
2023-04-19 12:00:00,68.34,68.37,68.32,68.37,274999.0,62.8124,62.8399,62.794,62.8399,274999.0
2023-04-19 12:30:00,68.37,68.45,68.37,68.45,233786.0,62.8399,62.9135,62.8399,62.9135,233786.0
2023-04-19 13:00:00,68.45,68.48,68.4,68.43,318410.0,62.9135,62.941,62.8675,62.8951,318410.0
2023-04-19 13:30:00,68.43,68.45,68.39,68.44,333105.0,62.8951,62.9135,62.8583,62.9043,333105.0
2023-04-19 14:00:00,68.44,68.49,68.41,68.45,389141.0,62.9043,62.9502,62.8767,62.9135,389141.0
2023-04-19 14:30:00,68.45,68.46,68.42,68.44,367350.0,62.9135,62.9227,62.8859,62.9043,367350.0
2023-04-19 15:00:00,68.44,68.46,68.41,68.42,385696.0,62.9043,62.9227,62.8767,62.8859,385696.0
2023-04-19 15:30:00,68.42,68.44,68.38,68.4,698205.0,62.8859,62.9043,62.8491,62.8675,698205.0
2023-04-20 09:30:00,68.29,68.43,68.27,68.34,500538.0,62.7664,62.8951,62.748,62.8124,500538.0
2023-04-20 10:00:00,68.33,68.53,68.33,68.5,479066.0,62.8032,62.987,62.8032,62.9594,479066.0
2023-04-20 10:30:00,68.51,68.57,68.48,68.53,544983.0,62.9686,63.0238,62.941,62.987,544983.0
2023-04-20 11:00:00,68.54,68.55,68.4,68.44,301489.0,62.9962,63.0054,62.8675,62.9043,301489.0
2023-04-20 11:30:00,68.44,68.5,68.42,68.45,299428.0,62.9043,62.9594,62.8859,62.9135,299428.0
2023-04-20 12:00:00,68.46,68.5,68.41,68.48,280139.0,62.9227,62.9594,62.8767,62.941,280139.0
2023-04-20 12:30:00,68.48,68.55,68.47,68.55,387396.0,62.941,63.0054,62.9319,63.0054,387396.0
2023-04-20 13:00:00,68.55,68.59,68.52,68.57,206942.0,63.0054,63.0422,62.9778,63.0238,206942.0
2023-04-20 13:30:00,68.58,68.59,68.51,68.53,169121.0,63.033,63.0422,62.9686,62.987,169121.0
2023-04-20 14:00:00,68.53,68.54,68.44,68.44,349179.0,62.987,62.9962,62.9043,62.9043,349179.0
2023-04-20 14:30:00,68.44,68.46,68.31,68.38,347474.0,62.9043,62.9227,62.7848,62.8491,347474.0
2023-04-20 15:00:00,68.38,68.4,68.24,68.25,316405.0,62.8491,62.8675,62.7205,62.7297,316405.0
2023-04-20 15:30:00,68.25,68.46,68.25,68.45,3031140.0,62.7297,62.9227,62.7297,62.9135,3031140.0
2023-04-21 09:30:00,68.52,68.55,68.24,68.27,954820.0,62.9778,63.0054,62.7205,62.748,954820.0
2023-04-21 10:00:00,68.27,68.56,68.2,68.52,395241.0,62.748,63.0146,62.6837,62.9778,395241.0
2023-04-21 10:30:00,68.52,68.56,68.31,68.4,442361.0,62.9778,63.0146,62.7848,62.8675,442361.0
2023-04-21 11:00:00,68.4,68.53,68.39,68.51,344080.0,62.8675,62.987,62.8583,62.9686,344080.0
2023-04-21 11:30:00,68.51,68.63,68.5,68.61,733495.0,62.9686,63.0789,62.9594,63.0605,733495.0
2023-04-21 12:00:00,68.61,68.67,68.58,68.62,334645.0,63.0605,63.1157,63.033,63.0697,334645.0
2023-04-21 12:30:00,68.61,68.67,68.59,68.66,175629.0,63.0605,63.1157,63.0422,63.1065,175629.0
2023-04-21 13:00:00,68.66,68.7,68.62,68.64,375383.0,63.1065,63.1433,63.0697,63.0881,375383.0
2023-04-21 13:30:00,68.64,68.74,68.63,68.73,385874.0,63.0881,63.18,63.0789,63.1708,385874.0
2023-04-21 14:00:00,68.74,68.8,68.74,68.75,283345.0,63.18,63.2352,63.18,63.1892,283345.0
2023-04-21 14:30:00,68.75,68.76,68.68,68.7,234592.0,63.1892,63.1984,63.1249,63.1433,234592.0
2023-04-21 15:00:00,68.69,68.72,68.63,68.72,229419.0,63.1341,63.1616,63.0789,63.1616,229419.0
2023-04-21 15:30:00,68.72,68.78,68.69,68.78,772936.0,63.1616,63.2168,63.1341,63.2168,772936.0
2023-04-24 09:30:00,68.77,68.88,68.77,68.86,928482.0,63.2076,63.3087,63.2076,63.2903,928482.0
2023-04-24 10:00:00,68.86,68.9,68.83,68.88,859431.0,63.2903,63.3271,63.2627,63.3087,859431.0
2023-04-24 10:30:00,68.88,68.92,68.82,68.84,776970.0,63.3087,63.3455,63.2535,63.2719,776970.0
2023-04-24 11:00:00,68.83,68.85,68.78,68.79,261039.0,63.2627,63.2811,63.2168,63.226,261039.0
2023-04-24 11:30:00,68.79,68.83,68.74,68.75,223251.0,63.226,63.2627,63.18,63.1892,223251.0
2023-04-24 12:00:00,68.75,68.83,68.74,68.83,165501.0,63.1892,63.2627,63.18,63.2627,165501.0
2023-04-24 12:30:00,68.82,68.85,68.8,68.84,129100.0,63.2535,63.2811,63.2352,63.2719,129100.0
2023-04-24 13:00:00,68.84,68.88,68.82,68.87,154976.0,63.2719,63.3087,63.2535,63.2995,154976.0
2023-04-24 13:30:00,68.88,68.94,68.87,68.92,290140.0,63.3087,63.3638,63.2995,63.3455,290140.0
2023-04-24 14:00:00,68.92,68.93,68.88,68.91,321384.0,63.3455,63.3547,63.3087,63.3363,321384.0
2023-04-24 14:30:00,68.91,68.92,68.87,68.89,261079.0,63.3363,63.3455,63.2995,63.3179,261079.0
2023-04-24 15:00:00,68.9,68.93,68.89,68.91,255028.0,63.3271,63.3547,63.3179,63.3363,255028.0
2023-04-24 15:30:00,68.91,68.96,68.9,68.94,742773.0,63.3363,63.3822,63.3271,63.3638,742773.0
2023-04-25 09:30:00,68.61,68.64,68.38,68.43,833947.0,63.0605,63.0881,62.8491,62.8951,833947.0
2023-04-25 10:00:00,68.43,68.52,68.26,68.31,613931.0,62.8951,62.9778,62.7388,62.7848,613931.0
2023-04-25 10:30:00,68.31,68.37,68.29,68.36,253835.0,62.7848,62.8399,62.7664,62.8308,253835.0
2023-04-25 11:00:00,68.35,68.48,68.32,68.41,494034.0,62.8216,62.941,62.794,62.8767,494034.0
2023-04-25 11:30:00,68.4,68.4,68.29,68.29,217371.0,62.8675,62.8675,62.7664,62.7664,217371.0
2023-04-25 12:00:00,68.29,68.32,68.22,68.24,351499.0,62.7664,62.794,62.7021,62.7205,351499.0
2023-04-25 12:30:00,68.23,68.26,68.21,68.22,403569.0,62.7113,62.7388,62.6929,62.7021,403569.0
2023-04-25 13:00:00,68.23,68.27,68.03,68.09,295566.0,62.7113,62.748,62.5274,62.5826,295566.0
2023-04-25 13:30:00,68.09,68.1,68.02,68.04,371983.0,62.5826,62.5918,62.5183,62.5366,371983.0
2023-04-25 14:00:00,68.03,68.08,68.0,68.08,210881.0,62.5274,62.5734,62.4999,62.5734,210881.0
2023-04-25 14:30:00,68.08,68.09,68.0,68.02,813626.0,62.5734,62.5826,62.4999,62.5183,813626.0
2023-04-25 15:00:00,68.02,68.1,68.0,68.07,303630.0,62.5183,62.5918,62.4999,62.5642,303630.0
2023-04-25 15:30:00,68.06,68.1,67.95,67.95,936502.0,62.555,62.5918,62.4539,62.4539,936502.0
2023-04-26 09:30:00,68.34,68.39,68.25,68.28,843290.0,62.8124,62.8583,62.7297,62.7572,843290.0
2023-04-26 10:00:00,68.28,68.3,68.07,68.13,531590.0,62.7572,62.7756,62.5642,62.6194,531590.0
2023-04-26 10:30:00,68.13,68.2,68.1,68.15,269273.0,62.6194,62.6837,62.5918,62.6377,269273.0
2023-04-26 11:00:00,68.16,68.27,68.14,68.21,285471.0,62.6469,62.748,62.6285,62.6929,285471.0
2023-04-26 11:30:00,68.22,68.33,68.21,68.27,475779.0,62.7021,62.8032,62.6929,62.748,475779.0
2023-04-26 12:00:00,68.27,68.32,68.18,68.19,220644.0,62.748,62.794,62.6653,62.6745,220644.0
2023-04-26 12:30:00,68.19,68.22,68.14,68.2,321709.0,62.6745,62.7021,62.6285,62.6837,321709.0
2023-04-26 13:00:00,68.2,68.22,68.12,68.15,334425.0,62.6837,62.7021,62.6102,62.6377,334425.0
2023-04-26 13:30:00,68.15,68.16,67.99,68.02,226837.0,62.6377,62.6469,62.4907,62.5183,226837.0
2023-04-26 14:00:00,68.02,68.02,67.93,67.98,551755.0,62.5183,62.5183,62.4355,62.4815,551755.0
2023-04-26 14:30:00,67.98,67.99,67.87,67.91,536827.0,62.4815,62.4907,62.3804,62.4172,536827.0
2023-04-26 15:00:00,67.91,67.97,67.88,67.92,345458.0,62.4172,62.4723,62.3896,62.4263,345458.0
2023-04-26 15:30:00,67.92,67.98,67.84,67.94,936624.0,62.4263,62.4815,62.3528,62.4447,936624.0
2023-04-27 09:30:00,68.29,68.37,68.16,68.32,563008.0,62.7664,62.8399,62.6469,62.794,563008.0
2023-04-27 10:00:00,68.31,68.43,68.27,68.3,489668.0,62.7848,62.8951,62.748,62.7756,489668.0
2023-04-27 10:30:00,68.3,68.34,68.21,68.25,258926.0,62.7756,62.8124,62.6929,62.7297,258926.0
2023-04-27 11:00:00,68.25,68.42,68.23,68.42,239246.0,62.7297,62.8859,62.7113,62.8859,239246.0
2023-04-27 11:30:00,68.42,68.46,68.35,68.36,222205.0,62.8859,62.9227,62.8216,62.8308,222205.0
2023-04-27 12:00:00,68.37,68.44,68.36,68.42,205105.0,62.8399,62.9043,62.8308,62.8859,205105.0
2023-04-27 12:30:00,68.42,68.45,68.4,68.44,187558.0,62.8859,62.9135,62.8675,62.9043,187558.0
2023-04-27 13:00:00,68.44,68.53,68.43,68.53,169113.0,62.9043,62.987,62.8951,62.987,169113.0
2023-04-27 13:30:00,68.53,68.64,68.52,68.62,251910.0,62.987,63.0881,62.9778,63.0697,251910.0
2023-04-27 14:00:00,68.61,68.68,68.59,68.67,289952.0,63.0605,63.1249,63.0422,63.1157,289952.0
2023-04-27 14:30:00,68.67,68.76,68.66,68.76,271713.0,63.1157,63.1984,63.1065,63.1984,271713.0
2023-04-27 15:00:00,68.75,68.79,68.72,68.76,344723.0,63.1892,63.226,63.1616,63.1984,344723.0
2023-04-27 15:30:00,68.76,68.81,68.71,68.78,773828.0,63.1984,63.2444,63.1524,63.2168,773828.0
2023-04-28 09:30:00,68.3,68.37,68.23,68.33,855322.0,62.7756,62.8399,62.7113,62.8032,855322.0
2023-04-28 10:00:00,68.34,68.54,68.3,68.52,751078.0,62.8124,62.9962,62.7756,62.9778,751078.0
2023-04-28 10:30:00,68.52,68.64,68.48,68.54,686161.0,62.9778,63.0881,62.941,62.9962,686161.0
2023-04-28 11:00:00,68.55,68.65,68.46,68.63,314752.0,63.0054,63.0973,62.9227,63.0789,314752.0
2023-04-28 11:30:00,68.63,68.78,68.63,68.77,644069.0,63.0789,63.2168,63.0789,63.2076,644069.0
2023-04-28 12:00:00,68.77,68.78,68.71,68.73,189656.0,63.2076,63.2168,63.1524,63.1708,189656.0
2023-04-28 12:30:00,68.74,68.78,68.71,68.78,213397.0,63.18,63.2168,63.1524,63.2168,213397.0
2023-04-28 13:00:00,68.77,68.79,68.71,68.78,261876.0,63.2076,63.226,63.1524,63.2168,261876.0
2023-04-28 13:30:00,68.78,68.8,68.72,68.73,406103.0,63.2168,63.2352,63.1616,63.1708,406103.0
2023-04-28 14:00:00,68.74,68.79,68.68,68.69,659231.0,63.18,63.226,63.1249,63.1341,659231.0
2023-04-28 14:30:00,68.7,68.71,68.64,68.7,243650.0,63.1433,63.1524,63.0881,63.1433,243650.0
2023-04-28 15:00:00,68.7,68.73,68.65,68.65,375529.0,63.1433,63.1708,63.0973,63.0973,375529.0
2023-04-28 15:30:00,68.66,68.8,68.64,68.8,1733228.0,63.1065,63.2352,63.0881,63.2352,1733228.0
2023-05-01 09:30:00,68.85,69.02,68.8,68.95,2072621.0,63.2811,63.4374,63.2352,63.373,2072621.0
2023-05-01 10:00:00,68.95,68.95,68.73,68.75,841307.0,63.373,63.373,63.1708,63.1892,841307.0
2023-05-01 10:30:00,68.75,68.87,68.73,68.85,586909.0,63.1892,63.2995,63.1708,63.2811,586909.0
2023-05-01 11:00:00,68.85,68.87,68.66,68.69,939364.0,63.2811,63.2995,63.1065,63.1341,939364.0
2023-05-01 11:30:00,68.7,68.73,68.65,68.7,295289.0,63.1433,63.1708,63.0973,63.1433,295289.0
2023-05-01 12:00:00,68.7,68.78,68.7,68.78,275623.0,63.1433,63.2168,63.1433,63.2168,275623.0
2023-05-01 12:30:00,68.78,68.87,68.77,68.85,942323.0,63.2168,63.2995,63.2076,63.2811,942323.0
2023-05-01 13:00:00,68.84,68.9,68.83,68.88,1216296.0,63.2719,63.3271,63.2627,63.3087,1216296.0
2023-05-01 13:30:00,68.87,68.94,68.83,68.94,504690.0,63.2995,63.3638,63.2627,63.3638,504690.0
2023-05-01 14:00:00,68.94,68.96,68.9,68.92,743767.0,63.3638,63.3822,63.3271,63.3455,743767.0
2023-05-01 14:30:00,68.92,68.92,68.76,68.81,463703.0,63.3455,63.3455,63.1984,63.2444,463703.0
2023-05-01 15:00:00,68.82,68.83,68.72,68.76,446019.0,63.2535,63.2627,63.1616,63.1984,446019.0
2023-05-01 15:30:00,68.76,68.79,68.69,68.71,708405.0,63.1984,63.226,63.1341,63.1524,708405.0
2023-05-02 09:30:00,68.04,68.08,67.89,67.93,494595.0,62.5366,62.5734,62.3988,62.4355,494595.0
2023-05-02 10:00:00,67.93,68.05,67.71,67.74,745232.0,62.4355,62.5458,62.2333,62.2609,745232.0
2023-05-02 10:30:00,67.74,67.88,67.68,67.7,904957.0,62.2609,62.3896,62.2058,62.2241,904957.0
2023-05-02 11:00:00,67.7,67.74,67.63,67.64,493841.0,62.2241,62.2609,62.1598,62.169,493841.0
2023-05-02 11:30:00,67.64,67.79,67.59,67.78,654670.0,62.169,62.3069,62.123,62.2977,654670.0
2023-05-02 12:00:00,67.78,67.84,67.75,67.83,391139.0,62.2977,62.3528,62.2701,62.3436,391139.0
2023-05-02 12:30:00,67.83,67.9,67.79,67.88,216946.0,62.3436,62.408,62.3069,62.3896,216946.0
2023-05-02 13:00:00,67.88,67.92,67.85,67.9,207415.0,62.3896,62.4263,62.362,62.408,207415.0
2023-05-02 13:30:00,67.9,68.0,67.89,67.95,221291.0,62.408,62.4999,62.3988,62.4539,221291.0
2023-05-02 14:00:00,67.95,67.96,67.87,67.92,256871.0,62.4539,62.4631,62.3804,62.4263,256871.0
2023-05-02 14:30:00,67.93,68.0,67.9,67.98,587411.0,62.4355,62.4999,62.408,62.4815,587411.0
2023-05-02 15:00:00,67.98,68.05,67.96,68.03,581317.0,62.4815,62.5458,62.4631,62.5274,581317.0
2023-05-02 15:30:00,68.03,68.05,67.97,68.0,1133025.0,62.5274,62.5458,62.4723,62.4999,1133025.0
2023-05-03 09:30:00,68.27,68.31,68.18,68.22,749453.0,62.748,62.7848,62.6653,62.7021,749453.0
2023-05-03 10:00:00,68.23,68.34,68.22,68.28,715351.0,62.7113,62.8124,62.7021,62.7572,715351.0
2023-05-03 10:30:00,68.29,68.37,68.25,68.33,378965.0,62.7664,62.8399,62.7297,62.8032,378965.0
2023-05-03 11:00:00,68.34,68.36,68.29,68.33,356124.0,62.8124,62.8308,62.7664,62.8032,356124.0
2023-05-03 11:30:00,68.33,68.41,68.28,68.4,599965.0,62.8032,62.8767,62.7572,62.8675,599965.0
2023-05-03 12:00:00,68.39,68.48,68.38,68.47,350591.0,62.8583,62.941,62.8491,62.9319,350591.0
2023-05-03 12:30:00,68.48,68.49,68.42,68.49,230595.0,62.941,62.9502,62.8859,62.9502,230595.0
2023-05-03 13:00:00,68.48,68.53,68.46,68.52,238645.0,62.941,62.987,62.9227,62.9778,238645.0
2023-05-03 13:30:00,68.53,68.56,68.46,68.49,222405.0,62.987,63.0146,62.9227,62.9502,222405.0
2023-05-03 14:00:00,68.48,68.71,68.41,68.61,722079.0,62.941,63.1524,62.8767,63.0605,722079.0
2023-05-03 14:30:00,68.61,68.72,68.31,68.59,865638.0,63.0605,63.1616,62.7848,63.0422,865638.0
2023-05-03 15:00:00,68.57,68.63,68.26,68.27,960032.0,63.0238,63.0789,62.7388,62.748,960032.0
2023-05-03 15:30:00,68.27,68.28,68.18,68.18,724908.0,62.748,62.7572,62.6653,62.6653,724908.0
2023-05-04 09:30:00,68.0,68.13,67.84,68.11,915194.0,62.4999,62.6194,62.3528,62.601,915194.0
2023-05-04 10:00:00,68.11,68.14,67.9,67.96,789921.0,62.601,62.6285,62.408,62.4631,789921.0
2023-05-04 10:30:00,67.93,68.09,67.9,67.95,691023.0,62.4355,62.5826,62.408,62.4539,691023.0
2023-05-04 11:00:00,67.94,68.04,67.92,67.98,384503.0,62.4447,62.5366,62.4263,62.4815,384503.0
2023-05-04 11:30:00,67.98,68.07,67.93,67.98,538226.0,62.4815,62.5642,62.4355,62.4815,538226.0
2023-05-04 12:00:00,67.97,68.12,67.96,68.11,333757.0,62.4723,62.6102,62.4631,62.601,333757.0
2023-05-04 12:30:00,68.12,68.2,68.07,68.2,624471.0,62.6102,62.6837,62.5642,62.6837,624471.0
2023-05-04 13:00:00,68.2,68.3,68.14,68.26,415576.0,62.6837,62.7756,62.6285,62.7388,415576.0
2023-05-04 13:30:00,68.27,68.31,68.16,68.2,388207.0,62.748,62.7848,62.6469,62.6837,388207.0
2023-05-04 14:00:00,68.2,68.21,68.07,68.08,398983.0,62.6837,62.6929,62.5642,62.5734,398983.0
2023-05-04 14:30:00,68.07,68.12,68.02,68.12,401832.0,62.5642,62.6102,62.5183,62.6102,401832.0
2023-05-04 15:00:00,68.11,68.19,68.03,68.09,502940.0,62.601,62.6745,62.5274,62.5826,502940.0
2023-05-04 15:30:00,68.09,68.21,68.07,68.09,1183171.0,62.5826,62.6929,62.5642,62.5826,1183171.0
2023-05-05 09:30:00,68.42,68.51,68.36,68.5,790018.0,62.8859,62.9686,62.8308,62.9594,790018.0
2023-05-05 10:00:00,68.49,68.67,68.46,68.66,553689.0,62.9502,63.1157,62.9227,63.1065,553689.0
2023-05-05 10:30:00,68.66,68.77,68.64,68.77,217240.0,63.1065,63.2076,63.0881,63.2076,217240.0
2023-05-05 11:00:00,68.76,68.87,68.76,68.86,549975.0,63.1984,63.2995,63.1984,63.2903,549975.0
2023-05-05 11:30:00,68.88,68.91,68.82,68.89,259092.0,63.3087,63.3363,63.2535,63.3179,259092.0
2023-05-05 12:00:00,68.9,68.93,68.86,68.89,325065.0,63.3271,63.3547,63.2903,63.3179,325065.0
2023-05-05 12:30:00,68.9,68.99,68.88,68.98,173678.0,63.3271,63.4098,63.3087,63.4006,173678.0
2023-05-05 13:00:00,68.98,69.01,68.95,68.96,118399.0,63.4006,63.4282,63.373,63.3822,118399.0
2023-05-05 13:30:00,68.97,68.98,68.93,68.96,193775.0,63.3914,63.4006,63.3547,63.3822,193775.0
2023-05-05 14:00:00,68.97,69.05,68.96,69.04,253045.0,63.3914,63.4649,63.3822,63.4558,253045.0
2023-05-05 14:30:00,69.04,69.17,69.04,69.14,395898.0,63.4558,63.5752,63.4558,63.5477,395898.0
2023-05-05 15:00:00,69.13,69.16,69.09,69.13,252853.0,63.5385,63.566,63.5017,63.5385,252853.0
2023-05-05 15:30:00,69.13,69.14,69.03,69.06,502412.0,63.5385,63.5477,63.4466,63.4741,502412.0
2023-05-08 09:30:00,69.2,69.23,69.1,69.15,937375.0,63.6028,63.6304,63.5109,63.5569,937375.0
2023-05-08 10:00:00,69.17,69.22,69.07,69.09,309022.0,63.5752,63.6212,63.4833,63.5017,309022.0
2023-05-08 10:30:00,69.09,69.15,69.08,69.13,255457.0,63.5017,63.5569,63.4925,63.5385,255457.0
2023-05-08 11:00:00,69.14,69.17,69.1,69.13,232039.0,63.5477,63.5752,63.5109,63.5385,232039.0
2023-05-08 11:30:00,69.13,69.2,69.11,69.17,363618.0,63.5385,63.6028,63.5201,63.5752,363618.0
2023-05-08 12:00:00,69.17,69.19,69.15,69.19,330823.0,63.5752,63.5936,63.5569,63.5936,330823.0
2023-05-08 12:30:00,69.19,69.2,69.15,69.17,225240.0,63.5936,63.6028,63.5569,63.5752,225240.0
2023-05-08 13:00:00,69.17,69.19,69.16,69.17,139079.0,63.5752,63.5936,63.566,63.5752,139079.0
2023-05-08 13:30:00,69.17,69.2,69.15,69.16,412176.0,63.5752,63.6028,63.5569,63.566,412176.0
2023-05-08 14:00:00,69.16,69.17,68.98,69.12,261969.0,63.566,63.5752,63.4006,63.5293,261969.0
2023-05-08 14:30:00,69.11,69.14,69.1,69.13,158421.0,63.5201,63.5477,63.5109,63.5385,158421.0
2023-05-08 15:00:00,69.13,69.14,69.06,69.08,264101.0,63.5385,63.5477,63.4741,63.4925,264101.0
2023-05-08 15:30:00,69.07,69.12,69.05,69.11,948351.0,63.4833,63.5293,63.4649,63.5201,948351.0
2023-05-09 09:30:00,68.54,68.71,68.49,68.7,729217.0,62.9962,63.1524,62.9502,63.1433,729217.0
2023-05-09 10:00:00,68.71,68.73,68.57,68.66,939771.0,63.1524,63.1708,63.0238,63.1065,939771.0
2023-05-09 10:30:00,68.67,68.77,68.63,68.75,951339.0,63.1157,63.2076,63.0789,63.1892,951339.0
2023-05-09 11:00:00,68.75,68.8,68.72,68.73,2554888.0,63.1892,63.2352,63.1616,63.1708,2554888.0
2023-05-09 11:30:00,68.73,68.78,68.71,68.72,568161.0,63.1708,63.2168,63.1524,63.1616,568161.0
2023-05-09 12:00:00,68.73,68.78,68.71,68.76,556205.0,63.1708,63.2168,63.1524,63.1984,556205.0
2023-05-09 12:30:00,68.76,68.77,68.71,68.76,1290248.0,63.1984,63.2076,63.1524,63.1984,1290248.0
2023-05-09 13:00:00,68.76,68.81,68.75,68.81,383514.0,63.1984,63.2444,63.1892,63.2444,383514.0
2023-05-09 13:30:00,68.8,68.88,68.79,68.88,282648.0,63.2352,63.3087,63.226,63.3087,282648.0
2023-05-09 14:00:00,68.88,68.91,68.86,68.9,357157.0,63.3087,63.3363,63.2903,63.3271,357157.0
2023-05-09 14:30:00,68.9,68.92,68.83,68.87,310216.0,63.3271,63.3455,63.2627,63.2995,310216.0
2023-05-09 15:00:00,68.87,68.89,68.86,68.87,390425.0,63.2995,63.3179,63.2903,63.2995,390425.0
2023-05-09 15:30:00,68.87,68.89,68.8,68.81,848240.0,63.2995,63.3179,63.2352,63.2444,848240.0
2023-05-10 09:30:00,68.93,68.93,68.52,68.67,802848.0,63.3547,63.3547,62.9778,63.1157,802848.0
2023-05-10 10:00:00,68.68,68.8,68.64,68.68,598921.0,63.1249,63.2352,63.0881,63.1249,598921.0
2023-05-10 10:30:00,68.68,68.71,68.45,68.52,479019.0,63.1249,63.1524,62.9135,62.9778,479019.0
2023-05-10 11:00:00,68.53,68.62,68.51,68.59,260439.0,62.987,63.0697,62.9686,63.0422,260439.0
2023-05-10 11:30:00,68.59,68.65,68.55,68.56,494813.0,63.0422,63.0973,63.0054,63.0146,494813.0
2023-05-10 12:00:00,68.56,68.6,68.51,68.57,249443.0,63.0146,63.0513,62.9686,63.0238,249443.0
2023-05-10 12:30:00,68.58,68.59,68.47,68.5,320148.0,63.033,63.0422,62.9319,62.9594,320148.0
2023-05-10 13:00:00,68.49,68.5,68.3,68.33,207613.0,62.9502,62.9594,62.7756,62.8032,207613.0
2023-05-10 13:30:00,68.32,68.45,68.27,68.43,209005.0,62.794,62.9135,62.748,62.8951,209005.0
2023-05-10 14:00:00,68.43,68.56,68.43,68.53,272071.0,62.8951,63.0146,62.8951,62.987,272071.0
2023-05-10 14:30:00,68.54,68.67,68.54,68.63,442626.0,62.9962,63.1157,62.9962,63.0789,442626.0
2023-05-10 15:00:00,68.63,68.78,68.62,68.76,490460.0,63.0789,63.2168,63.0697,63.1984,490460.0
2023-05-10 15:30:00,68.75,68.79,68.68,68.7,755512.0,63.1892,63.226,63.1249,63.1433,755512.0
2023-05-11 09:30:00,68.33,68.33,68.13,68.13,2452353.0,62.8032,62.8032,62.6194,62.6194,2452353.0
2023-05-11 10:00:00,68.14,68.16,68.03,68.13,1665217.0,62.6285,62.6469,62.5274,62.6194,1665217.0
2023-05-11 10:30:00,68.14,68.33,68.11,68.32,568439.0,62.6285,62.8032,62.601,62.794,568439.0
2023-05-11 11:00:00,68.32,68.38,68.31,68.34,611590.0,62.794,62.8491,62.7848,62.8124,611590.0
2023-05-11 11:30:00,68.34,68.37,68.29,68.37,220336.0,62.8124,62.8399,62.7664,62.8399,220336.0
2023-05-11 12:00:00,68.37,68.46,68.33,68.42,446091.0,62.8399,62.9227,62.8032,62.8859,446091.0
2023-05-11 12:30:00,68.43,68.47,68.41,68.45,252473.0,62.8951,62.9319,62.8767,62.9135,252473.0
2023-05-11 13:00:00,68.45,68.47,68.39,68.4,196054.0,62.9135,62.9319,62.8583,62.8675,196054.0
2023-05-11 13:30:00,68.39,68.44,68.28,68.36,380232.0,62.8583,62.9043,62.7572,62.8308,380232.0
2023-05-11 14:00:00,68.36,68.41,68.33,68.39,349515.0,62.8308,62.8767,62.8032,62.8583,349515.0
2023-05-11 14:30:00,68.39,68.48,68.38,68.48,511559.0,62.8583,62.941,62.8491,62.941,511559.0
2023-05-11 15:00:00,68.48,68.49,68.43,68.48,397144.0,62.941,62.9502,62.8951,62.941,397144.0
2023-05-11 15:30:00,68.47,68.51,68.43,68.49,680394.0,62.9319,62.9686,62.8951,62.9502,680394.0
2023-05-12 09:30:00,68.65,68.67,68.57,68.62,456131.0,63.0973,63.1157,63.0238,63.0697,456131.0
2023-05-12 10:00:00,68.61,68.66,68.55,68.55,624138.0,63.0605,63.1065,63.0054,63.0054,624138.0
2023-05-12 10:30:00,68.55,68.55,68.37,68.39,756284.0,63.0054,63.0054,62.8399,62.8583,756284.0
2023-05-12 11:00:00,68.39,68.47,68.35,68.38,318294.0,62.8583,62.9319,62.8216,62.8491,318294.0
2023-05-12 11:30:00,68.38,68.42,68.33,68.41,434679.0,62.8491,62.8859,62.8032,62.8767,434679.0
2023-05-12 12:00:00,68.42,68.42,68.23,68.23,587771.0,62.8859,62.8859,62.7113,62.7113,587771.0
2023-05-12 12:30:00,68.23,68.27,68.16,68.21,346905.0,62.7113,62.748,62.6469,62.6929,346905.0
2023-05-12 13:00:00,68.2,68.33,68.17,68.32,354366.0,62.6837,62.8032,62.6561,62.794,354366.0
2023-05-12 13:30:00,68.32,68.34,68.2,68.22,443100.0,62.794,62.8124,62.6837,62.7021,443100.0
2023-05-12 14:00:00,68.21,68.24,68.18,68.2,449806.0,62.6929,62.7205,62.6653,62.6837,449806.0
2023-05-12 14:30:00,68.2,68.24,68.15,68.23,559768.0,62.6837,62.7205,62.6377,62.7113,559768.0
2023-05-12 15:00:00,68.24,68.28,68.21,68.26,330871.0,62.7205,62.7572,62.6929,62.7388,330871.0
2023-05-12 15:30:00,68.27,68.4,68.26,68.39,999612.0,62.748,62.8675,62.7388,62.8583,999612.0
2023-05-15 09:30:00,68.64,68.64,68.54,68.62,552823.0,63.0881,63.0881,62.9962,63.0697,552823.0
2023-05-15 10:00:00,68.63,68.66,68.54,68.63,308293.0,63.0789,63.1065,62.9962,63.0789,308293.0
2023-05-15 10:30:00,68.64,68.7,68.63,68.66,241995.0,63.0881,63.1433,63.0789,63.1065,241995.0
2023-05-15 11:00:00,68.66,68.75,68.64,68.72,199179.0,63.1065,63.1892,63.0881,63.1616,199179.0
2023-05-15 11:30:00,68.71,68.77,68.71,68.76,560692.0,63.1524,63.2076,63.1524,63.1984,560692.0
2023-05-15 12:00:00,68.76,68.78,68.72,68.77,273451.0,63.1984,63.2168,63.1616,63.2076,273451.0
2023-05-15 12:30:00,68.77,68.91,68.76,68.91,190943.0,63.2076,63.3363,63.1984,63.3363,190943.0
2023-05-15 13:00:00,68.91,68.95,68.86,68.87,584426.0,63.3363,63.373,63.2903,63.2995,584426.0
2023-05-15 13:30:00,68.86,68.88,68.78,68.86,2261020.0,63.2903,63.3087,63.2168,63.2903,2261020.0
2023-05-15 14:00:00,68.85,68.9,68.85,68.88,424770.0,63.2811,63.3271,63.2811,63.3087,424770.0
2023-05-15 14:30:00,68.88,68.94,68.85,68.9,295750.0,63.3087,63.3638,63.2811,63.3271,295750.0
2023-05-15 15:00:00,68.9,68.92,68.87,68.9,319833.0,63.3271,63.3455,63.2995,63.3271,319833.0
2023-05-15 15:30:00,68.9,68.93,68.89,68.93,757004.0,63.3271,63.3547,63.3179,63.3547,757004.0
2023-05-16 09:30:00,68.59,68.7,68.5,68.52,710044.0,63.0422,63.1433,62.9594,62.9778,710044.0
2023-05-16 10:00:00,68.52,68.53,68.35,68.5,373270.0,62.9778,62.987,62.8216,62.9594,373270.0
2023-05-16 10:30:00,68.49,68.51,68.38,68.44,335679.0,62.9502,62.9686,62.8491,62.9043,335679.0
2023-05-16 11:00:00,68.45,68.47,68.37,68.45,355596.0,62.9135,62.9319,62.8399,62.9135,355596.0
2023-05-16 11:30:00,68.46,68.5,68.32,68.49,303014.0,62.9227,62.9594,62.794,62.9502,303014.0
2023-05-16 12:00:00,68.49,68.5,68.4,68.42,517852.0,62.9502,62.9594,62.8675,62.8859,517852.0
2023-05-16 12:30:00,68.41,68.46,68.38,68.44,699448.0,62.8767,62.9227,62.8491,62.9043,699448.0
2023-05-16 13:00:00,68.44,68.45,68.37,68.39,174365.0,62.9043,62.9135,62.8399,62.8583,174365.0
2023-05-16 13:30:00,68.39,68.4,68.34,68.4,184283.0,62.8583,62.8675,62.8124,62.8675,184283.0
2023-05-16 14:00:00,68.4,68.4,68.32,68.37,237307.0,62.8675,62.8675,62.794,62.8399,237307.0
2023-05-16 14:30:00,68.36,68.42,68.35,68.4,197717.0,62.8308,62.8859,62.8216,62.8675,197717.0
2023-05-16 15:00:00,68.4,68.41,68.36,68.4,249800.0,62.8675,62.8767,62.8308,62.8675,249800.0
2023-05-16 15:30:00,68.39,68.4,68.24,68.26,1219651.0,62.8583,62.8675,62.7205,62.7388,1219651.0
2023-05-17 09:30:00,68.36,68.36,68.11,68.12,1299833.0,62.8308,62.8308,62.601,62.6102,1299833.0
2023-05-17 10:00:00,68.12,68.25,68.08,68.25,614600.0,62.6102,62.7297,62.5734,62.7297,614600.0
2023-05-17 10:30:00,68.25,68.26,68.14,68.16,1554867.0,62.7297,62.7388,62.6285,62.6469,1554867.0
2023-05-17 11:00:00,68.16,68.25,68.13,68.2,430707.0,62.6469,62.7297,62.6194,62.6837,430707.0
2023-05-17 11:30:00,68.2,68.31,68.2,68.27,314243.0,62.6837,62.7848,62.6837,62.748,314243.0
2023-05-17 12:00:00,68.27,68.36,68.26,68.35,475492.0,62.748,62.8308,62.7388,62.8216,475492.0
2023-05-17 12:30:00,68.36,68.55,68.35,68.52,551977.0,62.8308,63.0054,62.8216,62.9778,551977.0
2023-05-17 13:00:00,68.53,68.58,68.52,68.56,215333.0,62.987,63.033,62.9778,63.0146,215333.0
2023-05-17 13:30:00,68.57,68.62,68.57,68.62,288026.0,63.0238,63.0697,63.0238,63.0697,288026.0
2023-05-17 14:00:00,68.62,68.62,68.52,68.54,402595.0,63.0697,63.0697,62.9778,62.9962,402595.0
2023-05-17 14:30:00,68.55,68.56,68.47,68.48,649222.0,63.0054,63.0146,62.9319,62.941,649222.0
2023-05-17 15:00:00,68.49,68.55,68.46,68.5,679385.0,62.9502,63.0054,62.9227,62.9594,679385.0
2023-05-17 15:30:00,68.5,68.57,68.48,68.55,2675780.0,62.9594,63.0238,62.941,63.0054,2675780.0
2023-05-18 09:30:00,68.39,68.39,68.19,68.23,389830.0,62.8583,62.8583,62.6745,62.7113,389830.0
2023-05-18 10:00:00,68.23,68.31,68.15,68.27,265782.0,62.7113,62.7848,62.6377,62.748,265782.0
2023-05-18 10:30:00,68.27,68.33,68.19,68.23,237987.0,62.748,62.8032,62.6745,62.7113,237987.0
2023-05-18 11:00:00,68.23,68.29,68.21,68.28,207991.0,62.7113,62.7664,62.6929,62.7572,207991.0
2023-05-18 11:30:00,68.28,68.36,68.24,68.27,346029.0,62.7572,62.8308,62.7205,62.748,346029.0
2023-05-18 12:00:00,68.27,68.28,68.11,68.13,626931.0,62.748,62.7572,62.601,62.6194,626931.0
2023-05-18 12:30:00,68.13,68.17,68.09,68.11,377392.0,62.6194,62.6561,62.5826,62.601,377392.0
2023-05-18 13:00:00,68.11,68.19,68.11,68.12,527109.0,62.601,62.6745,62.601,62.6102,527109.0
2023-05-18 13:30:00,68.11,68.15,68.05,68.08,154283.0,62.601,62.6377,62.5458,62.5734,154283.0
2023-05-18 14:00:00,68.08,68.2,68.07,68.18,219742.0,62.5734,62.6837,62.5642,62.6653,219742.0
2023-05-18 14:30:00,68.17,68.23,68.17,68.22,202228.0,62.6561,62.7113,62.6561,62.7021,202228.0
2023-05-18 15:00:00,68.22,68.28,68.19,68.27,307507.0,62.7021,62.7572,62.6745,62.748,307507.0
2023-05-18 15:30:00,68.27,68.44,68.27,68.42,653370.0,62.748,62.9043,62.748,62.8859,653370.0
2023-05-19 09:30:00,68.69,68.86,68.65,68.82,456542.0,63.1341,63.2903,63.0973,63.2535,456542.0
2023-05-19 10:00:00,68.81,68.84,68.73,68.82,326348.0,63.2444,63.2719,63.1708,63.2535,326348.0
2023-05-19 10:30:00,68.83,68.84,68.72,68.77,312516.0,63.2627,63.2719,63.1616,63.2076,312516.0
2023-05-19 11:00:00,68.77,68.97,68.7,68.79,622030.0,63.2076,63.3914,63.1433,63.226,622030.0
2023-05-19 11:30:00,68.79,68.81,68.64,68.75,779715.0,63.226,63.2444,63.0881,63.1892,779715.0
2023-05-19 12:00:00,68.75,68.78,68.69,68.7,370782.0,63.1892,63.2168,63.1341,63.1433,370782.0
2023-05-19 12:30:00,68.7,68.85,68.63,68.81,264160.0,63.1433,63.2811,63.0789,63.2444,264160.0
2023-05-19 13:00:00,68.81,68.84,68.77,68.8,192270.0,63.2444,63.2719,63.2076,63.2352,192270.0
2023-05-19 13:30:00,68.8,68.83,68.76,68.77,349557.0,63.2352,63.2627,63.1984,63.2076,349557.0
2023-05-19 14:00:00,68.77,68.77,68.69,68.72,940136.0,63.2076,63.2076,63.1341,63.1616,940136.0
2023-05-19 14:30:00,68.72,68.76,68.7,68.76,258988.0,63.1616,63.1984,63.1433,63.1984,258988.0
2023-05-19 15:00:00,68.76,68.76,68.7,68.72,294889.0,63.1984,63.1984,63.1433,63.1616,294889.0
2023-05-19 15:30:00,68.71,68.82,68.67,68.8,710911.0,63.1524,63.2535,63.1157,63.2352,710911.0
2023-05-22 09:30:00,68.73,68.9,68.71,68.77,593627.0,63.1708,63.3271,63.1524,63.2076,593627.0
2023-05-22 10:00:00,68.78,68.79,68.71,68.78,622701.0,63.2168,63.226,63.1524,63.2168,622701.0
2023-05-22 10:30:00,68.78,68.82,68.68,68.73,304502.0,63.2168,63.2535,63.1249,63.1708,304502.0
2023-05-22 11:00:00,68.73,68.79,68.72,68.77,299883.0,63.1708,63.226,63.1616,63.2076,299883.0
2023-05-22 11:30:00,68.78,68.83,68.71,68.81,311101.0,63.2168,63.2627,63.1524,63.2444,311101.0
2023-05-22 12:00:00,68.82,68.87,68.81,68.84,339469.0,63.2535,63.2995,63.2444,63.2719,339469.0
2023-05-22 12:30:00,68.83,68.86,68.82,68.85,305245.0,63.2627,63.2903,63.2535,63.2811,305245.0
2023-05-22 13:00:00,68.85,68.88,68.79,68.85,812750.0,63.2811,63.3087,63.226,63.2811,812750.0
2023-05-22 13:30:00,68.84,68.91,68.84,68.88,187346.0,63.2719,63.3363,63.2719,63.3087,187346.0
2023-05-22 14:00:00,68.88,68.93,68.87,68.92,219138.0,63.3087,63.3547,63.2995,63.3455,219138.0
2023-05-22 14:30:00,68.92,68.95,68.89,68.93,210460.0,63.3455,63.373,63.3179,63.3547,210460.0
2023-05-22 15:00:00,68.93,68.94,68.81,68.84,346684.0,63.3547,63.3638,63.2444,63.2719,346684.0
2023-05-22 15:30:00,68.83,68.84,68.76,68.83,920898.0,63.2627,63.2719,63.1984,63.2627,920898.0
2023-05-23 09:30:00,68.25,68.26,68.14,68.25,719615.0,62.7297,62.7388,62.6285,62.7297,719615.0
2023-05-23 10:00:00,68.25,68.33,68.24,68.3,314707.0,62.7297,62.8032,62.7205,62.7756,314707.0
2023-05-23 10:30:00,68.3,68.31,68.18,68.2,231239.0,62.7756,62.7848,62.6653,62.6837,231239.0
2023-05-23 11:00:00,68.2,68.24,68.16,68.19,254315.0,62.6837,62.7205,62.6469,62.6745,254315.0
2023-05-23 11:30:00,68.19,68.25,68.15,68.22,318869.0,62.6745,62.7297,62.6377,62.7021,318869.0
2023-05-23 12:00:00,68.21,68.23,68.1,68.12,570935.0,62.6929,62.7113,62.5918,62.6102,570935.0
2023-05-23 12:30:00,68.12,68.13,68.0,68.06,384657.0,62.6102,62.6194,62.4999,62.555,384657.0
2023-05-23 13:00:00,68.06,68.13,68.0,68.01,283583.0,62.555,62.6194,62.4999,62.5091,283583.0
2023-05-23 13:30:00,68.0,68.07,67.96,68.01,349109.0,62.4999,62.5642,62.4631,62.5091,349109.0
2023-05-23 14:00:00,68.0,68.06,67.84,67.89,637447.0,62.4999,62.555,62.3528,62.3988,637447.0
2023-05-23 14:30:00,67.89,67.96,67.86,67.95,431733.0,62.3988,62.4631,62.3712,62.4539,431733.0
2023-05-23 15:00:00,67.94,67.97,67.87,67.92,693461.0,62.4447,62.4723,62.3804,62.4263,693461.0
2023-05-23 15:30:00,67.92,67.94,67.81,67.84,760688.0,62.4263,62.4447,62.3252,62.3528,760688.0
2023-05-24 09:30:00,67.19,67.19,66.89,66.93,602528.0,61.7554,61.7554,61.4797,61.5164,602528.0
2023-05-24 10:00:00,66.92,66.96,66.81,66.87,732813.0,61.5072,61.544,61.4061,61.4613,732813.0
2023-05-24 10:30:00,66.88,66.98,66.86,66.93,550756.0,61.4705,61.5624,61.4521,61.5164,550756.0
2023-05-24 11:00:00,66.94,67.02,66.85,66.95,619437.0,61.5256,61.5991,61.4429,61.5348,619437.0
2023-05-24 11:30:00,66.94,66.98,66.9,66.92,447506.0,61.5256,61.5624,61.4888,61.5072,447506.0
2023-05-24 12:00:00,66.91,66.99,66.81,66.84,308686.0,61.498,61.5716,61.4061,61.4337,308686.0
2023-05-24 12:30:00,66.85,66.94,66.84,66.92,718277.0,61.4429,61.5256,61.4337,61.5072,718277.0
2023-05-24 13:00:00,66.92,66.96,66.83,66.9,882717.0,61.5072,61.544,61.4245,61.4888,882717.0
2023-05-24 13:30:00,66.89,66.98,66.89,66.95,691088.0,61.4797,61.5624,61.4797,61.5348,691088.0
2023-05-24 14:00:00,66.94,67.0,66.86,66.88,474506.0,61.5256,61.5808,61.4521,61.4705,474506.0
2023-05-24 14:30:00,66.89,66.94,66.8,66.8,409513.0,61.4797,61.5256,61.3969,61.3969,409513.0
2023-05-24 15:00:00,66.81,66.97,66.79,66.92,491307.0,61.4061,61.5532,61.3877,61.5072,491307.0
2023-05-24 15:30:00,66.93,66.99,66.82,66.84,860554.0,61.5164,61.5716,61.4153,61.4337,860554.0
2023-05-25 09:30:00,66.8,66.83,66.61,66.65,870406.0,61.3969,61.4245,61.2223,61.2591,870406.0
2023-05-25 10:00:00,66.65,66.75,66.6,66.67,495346.0,61.2591,61.351,61.2131,61.2774,495346.0
2023-05-25 10:30:00,66.67,66.77,66.61,66.73,746654.0,61.2774,61.3694,61.2223,61.3326,746654.0
2023-05-25 11:00:00,66.73,66.78,66.6,66.6,775673.0,61.3326,61.3786,61.2131,61.2131,775673.0
2023-05-25 11:30:00,66.61,66.62,66.45,66.54,662447.0,61.2223,61.2315,61.0752,61.158,662447.0
2023-05-25 12:00:00,66.55,66.62,66.54,66.6,882764.0,61.1672,61.2315,61.158,61.2131,882764.0
2023-05-25 12:30:00,66.6,66.62,66.53,66.53,599877.0,61.2131,61.2315,61.1488,61.1488,599877.0
2023-05-25 13:00:00,66.54,66.72,66.51,66.7,348618.0,61.158,61.3234,61.1304,61.305,348618.0
2023-05-25 13:30:00,66.7,66.78,66.7,66.76,430060.0,61.305,61.3786,61.305,61.3602,430060.0
2023-05-25 14:00:00,66.76,66.85,66.72,66.78,556972.0,61.3602,61.4429,61.3234,61.3786,556972.0
2023-05-25 14:30:00,66.78,66.78,66.62,66.65,647934.0,61.3786,61.3786,61.2315,61.2591,647934.0
2023-05-25 15:00:00,66.65,66.78,66.64,66.76,688026.0,61.2591,61.3786,61.2499,61.3602,688026.0
2023-05-25 15:30:00,66.77,66.78,66.69,66.73,1315501.0,61.3694,61.3786,61.2958,61.3326,1315501.0
2023-05-26 09:30:00,67.01,67.18,66.98,67.06,619136.0,61.5899,61.7462,61.5624,61.6359,619136.0
2023-05-26 10:00:00,67.08,67.36,67.08,67.34,759128.0,61.6543,61.9116,61.6543,61.8933,759128.0
2023-05-26 10:30:00,67.34,67.36,67.23,67.3,743520.0,61.8933,61.9116,61.7922,61.8565,743520.0
2023-05-26 11:00:00,67.29,67.34,67.15,67.17,375776.0,61.8473,61.8933,61.7186,61.737,375776.0
2023-05-26 11:30:00,67.18,67.26,67.14,67.23,338373.0,61.7462,61.8197,61.7094,61.7922,338373.0
2023-05-26 12:00:00,67.23,67.3,67.23,67.29,357657.0,61.7922,61.8565,61.7922,61.8473,357657.0
2023-05-26 12:30:00,67.29,67.32,67.27,67.3,289305.0,61.8473,61.8749,61.8289,61.8565,289305.0
2023-05-26 13:00:00,67.3,67.34,67.27,67.27,203190.0,61.8565,61.8933,61.8289,61.8289,203190.0
2023-05-26 13:30:00,67.27,67.32,67.24,67.28,228994.0,61.8289,61.8749,61.8013,61.8381,228994.0
2023-05-26 14:00:00,67.29,67.35,67.24,67.33,331906.0,61.8473,61.9024,61.8013,61.8841,331906.0
2023-05-26 14:30:00,67.34,67.39,67.32,67.36,311322.0,61.8933,61.9392,61.8749,61.9116,311322.0
2023-05-26 15:00:00,67.37,67.41,67.33,67.34,362072.0,61.9208,61.9576,61.8841,61.8933,362072.0
2023-05-26 15:30:00,67.33,67.37,67.29,67.34,630334.0,61.8841,61.9208,61.8473,61.8933,630334.0
2023-05-30 09:30:00,67.16,67.18,66.96,66.97,860698.0,61.7278,61.7462,61.544,61.5532,860698.0
2023-05-30 10:00:00,66.96,67.0,66.8,66.84,764475.0,61.544,61.5808,61.3969,61.4337,764475.0
2023-05-30 10:30:00,66.84,66.95,66.75,66.77,442065.0,61.4337,61.5348,61.351,61.3694,442065.0
2023-05-30 11:00:00,66.76,66.79,66.58,66.67,1220674.0,61.3602,61.3877,61.1947,61.2774,1220674.0
2023-05-30 11:30:00,66.68,66.73,66.63,66.68,350790.0,61.2866,61.3326,61.2407,61.2866,350790.0
2023-05-30 12:00:00,66.69,66.72,66.62,66.68,272830.0,61.2958,61.3234,61.2315,61.2866,272830.0
2023-05-30 12:30:00,66.67,66.71,66.58,66.67,320391.0,61.2774,61.3142,61.1947,61.2774,320391.0
2023-05-30 13:00:00,66.67,66.68,66.53,66.55,320298.0,61.2774,61.2866,61.1488,61.1672,320298.0
2023-05-30 13:30:00,66.55,66.6,66.51,66.56,178122.0,61.1672,61.2131,61.1304,61.1763,178122.0
2023-05-30 14:00:00,66.56,66.66,66.51,66.65,628241.0,61.1763,61.2683,61.1304,61.2591,628241.0
2023-05-30 14:30:00,66.65,66.71,66.65,66.67,607755.0,61.2591,61.3142,61.2591,61.2774,607755.0
2023-05-30 15:00:00,66.67,66.75,66.64,66.74,715312.0,61.2774,61.351,61.2499,61.3418,715312.0
2023-05-30 15:30:00,66.75,66.77,66.67,66.7,876330.0,61.351,61.3694,61.2774,61.305,876330.0
2023-05-31 09:30:00,66.07,66.16,65.99,66.03,748622.0,60.726,60.8087,60.6525,60.6892,748622.0
2023-05-31 10:00:00,66.04,66.04,65.61,65.64,1820276.0,60.6984,60.6984,60.3032,60.3308,1820276.0
2023-05-31 10:30:00,65.64,65.74,65.61,65.65,790075.0,60.3308,60.4227,60.3032,60.34,790075.0
2023-05-31 11:00:00,65.65,65.69,65.54,65.56,620460.0,60.34,60.3767,60.2388,60.2572,620460.0
2023-05-31 11:30:00,65.56,65.76,65.55,65.67,1158395.0,60.2572,60.4411,60.248,60.3583,1158395.0
2023-05-31 12:00:00,65.67,65.7,65.6,65.62,199869.0,60.3583,60.3859,60.294,60.3124,199869.0
2023-05-31 12:30:00,65.63,65.7,65.59,65.67,636012.0,60.3216,60.3859,60.2848,60.3583,636012.0
2023-05-31 13:00:00,65.67,65.74,65.64,65.74,211088.0,60.3583,60.4227,60.3308,60.4227,211088.0
2023-05-31 13:30:00,65.74,65.96,65.74,65.95,385733.0,60.4227,60.6249,60.4227,60.6157,385733.0
2023-05-31 14:00:00,65.95,66.02,65.9,66.01,367442.0,60.6157,60.68,60.5697,60.6708,367442.0
2023-05-31 14:30:00,66.01,66.05,65.92,65.96,590202.0,60.6708,60.7076,60.5881,60.6249,590202.0
2023-05-31 15:00:00,65.96,65.99,65.91,65.98,419894.0,60.6249,60.6525,60.5789,60.6433,419894.0
2023-05-31 15:30:00,65.98,66.11,65.96,66.03,3218630.0,60.6433,60.7627,60.6249,60.6892,3218630.0
2023-06-01 09:30:00,66.43,66.54,66.34,66.37,1209076.0,61.0569,61.158,60.9741,61.0017,1209076.0
2023-06-01 10:00:00,66.37,66.58,66.37,66.51,1217016.0,61.0017,61.1947,61.0017,61.1304,1217016.0
2023-06-01 10:30:00,66.51,66.76,66.49,66.74,653378.0,61.1304,61.3602,61.112,61.3418,653378.0
2023-06-01 11:00:00,66.74,66.82,66.69,66.79,678198.0,61.3418,61.4153,61.2958,61.3877,678198.0
2023-06-01 11:30:00,66.79,66.94,66.79,66.91,723721.0,61.3877,61.5256,61.3877,61.498,723721.0
2023-06-01 12:00:00,66.92,66.96,66.88,66.95,455180.0,61.5072,61.544,61.4705,61.5348,455180.0
2023-06-01 12:30:00,66.95,67.02,66.93,66.98,540544.0,61.5348,61.5991,61.5164,61.5624,540544.0
2023-06-01 13:00:00,66.98,67.01,66.95,67.0,553799.0,61.5624,61.5899,61.5348,61.5808,553799.0
2023-06-01 13:30:00,67.0,67.03,66.96,67.02,537494.0,61.5808,61.6083,61.544,61.5991,537494.0
2023-06-01 14:00:00,67.02,67.06,67.0,67.05,514212.0,61.5991,61.6359,61.5808,61.6267,514212.0
2023-06-01 14:30:00,67.05,67.08,67.01,67.03,663724.0,61.6267,61.6543,61.5899,61.6083,663724.0
2023-06-01 15:00:00,67.04,67.08,67.0,67.01,884959.0,61.6175,61.6543,61.5808,61.5899,884959.0
2023-06-01 15:30:00,67.01,67.02,66.92,67.0,1312380.0,61.5899,61.5991,61.5072,61.5808,1312380.0
2023-06-02 09:30:00,67.89,68.02,67.78,67.8,1183336.0,62.3988,62.5183,62.2977,62.3161,1183336.0
2023-06-02 10:00:00,67.8,67.89,67.74,67.81,533466.0,62.3161,62.3988,62.2609,62.3252,533466.0
2023-06-02 10:30:00,67.81,67.9,67.75,67.83,904277.0,62.3252,62.408,62.2701,62.3436,904277.0
2023-06-02 11:00:00,67.84,67.95,67.84,67.92,911240.0,62.3528,62.4539,62.3528,62.4263,911240.0
2023-06-02 11:30:00,67.92,67.93,67.73,67.83,901128.0,62.4263,62.4355,62.2517,62.3436,901128.0
2023-06-02 12:00:00,67.83,67.86,67.76,67.8,1012479.0,62.3436,62.3712,62.2793,62.3161,1012479.0
2023-06-02 12:30:00,67.81,67.87,67.8,67.87,521325.0,62.3252,62.3804,62.3161,62.3804,521325.0
2023-06-02 13:00:00,67.87,67.94,67.84,67.92,627845.0,62.3804,62.4447,62.3528,62.4263,627845.0
2023-06-02 13:30:00,67.93,67.94,67.85,67.89,375080.0,62.4355,62.4447,62.362,62.3988,375080.0
2023-06-02 14:00:00,67.89,67.9,67.83,67.89,561758.0,62.3988,62.408,62.3436,62.3988,561758.0
2023-06-02 14:30:00,67.89,67.94,67.88,67.92,589989.0,62.3988,62.4447,62.3896,62.4263,589989.0
2023-06-02 15:00:00,67.92,67.96,67.9,67.91,665611.0,62.4263,62.4631,62.408,62.4172,665611.0
2023-06-02 15:30:00,67.91,67.95,67.87,67.88,2659282.0,62.4172,62.4539,62.3804,62.3896,2659282.0
2023-06-05 09:30:00,67.81,67.84,67.59,67.6,1727356.0,62.3252,62.3528,62.123,62.1322,1727356.0
2023-06-05 10:00:00,67.61,67.85,67.55,67.59,1372413.0,62.1414,62.362,62.0863,62.123,1372413.0
2023-06-05 10:30:00,67.59,67.7,67.53,67.59,1803555.0,62.123,62.2241,62.0679,62.123,1803555.0
2023-06-05 11:00:00,67.59,67.62,67.53,67.58,1064312.0,62.123,62.1506,62.0679,62.1138,1064312.0
2023-06-05 11:30:00,67.59,67.67,67.5,67.67,761768.0,62.123,62.1966,62.0403,62.1966,761768.0
2023-06-05 12:00:00,67.67,67.76,67.65,67.72,540619.0,62.1966,62.2793,62.1782,62.2425,540619.0
2023-06-05 12:30:00,67.72,67.73,67.68,67.73,702805.0,62.2425,62.2517,62.2058,62.2517,702805.0
2023-06-05 13:00:00,67.72,67.73,67.59,67.61,634440.0,62.2425,62.2517,62.123,62.1414,634440.0
2023-06-05 13:30:00,67.61,67.63,67.55,67.62,614425.0,62.1414,62.1598,62.0863,62.1506,614425.0
2023-06-05 14:00:00,67.62,67.64,67.56,67.62,868564.0,62.1506,62.169,62.0955,62.1506,868564.0
2023-06-05 14:30:00,67.62,67.63,67.45,67.56,1018069.0,62.1506,62.1598,61.9944,62.0955,1018069.0
2023-06-05 15:00:00,67.56,67.58,67.47,67.55,1017292.0,62.0955,62.1138,62.0127,62.0863,1017292.0
2023-06-05 15:30:00,67.54,67.58,67.48,67.5,2185062.0,62.0771,62.1138,62.0219,62.0403,2185062.0
2023-06-06 09:30:00,67.62,67.7,67.58,67.67,825808.0,62.1506,62.2241,62.1138,62.1966,825808.0
2023-06-06 10:00:00,67.67,67.82,67.64,67.76,481738.0,62.1966,62.3344,62.169,62.2793,481738.0
2023-06-06 10:30:00,67.76,67.9,67.72,67.9,458580.0,62.2793,62.408,62.2425,62.408,458580.0
2023-06-06 11:00:00,67.9,67.97,67.85,67.91,1205231.0,62.408,62.4723,62.362,62.4172,1205231.0
2023-06-06 11:30:00,67.91,68.04,67.89,68.04,363638.0,62.4172,62.5366,62.3988,62.5366,363638.0
2023-06-06 12:00:00,68.03,68.06,67.97,67.98,377199.0,62.5274,62.555,62.4723,62.4815,377199.0
2023-06-06 12:30:00,67.98,68.0,67.92,67.95,226420.0,62.4815,62.4999,62.4263,62.4539,226420.0
2023-06-06 13:00:00,67.95,68.01,67.91,67.97,374970.0,62.4539,62.5091,62.4172,62.4723,374970.0
2023-06-06 13:30:00,67.97,67.99,67.9,67.93,353950.0,62.4723,62.4907,62.408,62.4355,353950.0
2023-06-06 14:00:00,67.93,68.03,67.9,68.02,371362.0,62.4355,62.5274,62.408,62.5183,371362.0
2023-06-06 14:30:00,68.02,68.05,67.99,68.02,1495387.0,62.5183,62.5458,62.4907,62.5183,1495387.0
2023-06-06 15:00:00,68.02,68.06,67.99,68.05,885652.0,62.5183,62.555,62.4907,62.5458,885652.0
2023-06-06 15:30:00,68.05,68.08,67.98,68.06,1343675.0,62.5458,62.5734,62.4815,62.555,1343675.0
2023-06-07 09:30:00,66.56,66.75,66.48,66.73,1159132.0,62.3643,62.5423,62.2894,62.5236,1159132.0
2023-06-07 10:00:00,66.73,66.74,66.42,66.47,425572.0,62.5236,62.533,62.2331,62.28,425572.0
2023-06-07 10:30:00,66.46,66.48,66.25,66.31,1727223.0,62.2706,62.2894,62.0739,62.1301,1727223.0
2023-06-07 11:00:00,66.31,66.38,66.27,66.35,775237.0,62.1301,62.1957,62.0926,62.1675,775237.0
2023-06-07 11:30:00,66.36,66.39,66.2,66.23,548985.0,62.1769,62.205,62.027,62.0551,548985.0
2023-06-07 12:00:00,66.23,66.29,66.19,66.21,453728.0,62.0551,62.1113,62.0176,62.0364,453728.0
2023-06-07 12:30:00,66.21,66.27,66.14,66.16,684983.0,62.0364,62.0926,61.9708,61.9895,684983.0
2023-06-07 13:00:00,66.16,66.21,66.1,66.15,507021.0,61.9895,62.0364,61.9333,61.9802,507021.0
2023-06-07 13:30:00,66.16,66.21,66.1,66.2,319991.0,61.9895,62.0364,61.9333,62.027,319991.0
2023-06-07 14:00:00,66.2,66.26,66.18,66.23,336267.0,62.027,62.0832,62.0083,62.0551,336267.0
2023-06-07 14:30:00,66.22,66.25,66.17,66.25,471239.0,62.0457,62.0739,61.9989,62.0739,471239.0
2023-06-07 15:00:00,66.24,66.29,66.2,66.27,659029.0,62.0645,62.1113,62.027,62.0926,659029.0
2023-06-07 15:30:00,66.26,66.28,66.1,66.12,3390675.0,62.0832,62.102,61.9333,61.952,3390675.0
2023-06-08 09:30:00,66.45,66.48,66.34,66.45,513166.0,62.2612,62.2894,62.1582,62.2612,513166.0
2023-06-08 10:00:00,66.44,66.53,66.41,66.53,301512.0,62.2519,62.3362,62.2238,62.3362,301512.0
2023-06-08 10:30:00,66.54,66.59,66.51,66.59,340173.0,62.3456,62.3924,62.3175,62.3924,340173.0
2023-06-08 11:00:00,66.59,66.66,66.57,66.66,489373.0,62.3924,62.458,62.3737,62.458,489373.0
2023-06-08 11:30:00,66.66,66.68,66.59,66.61,372052.0,62.458,62.4767,62.3924,62.4112,372052.0
2023-06-08 12:00:00,66.62,66.77,66.57,66.76,384467.0,62.4205,62.5611,62.3737,62.5517,384467.0
2023-06-08 12:30:00,66.76,66.76,66.7,66.73,212527.0,62.5517,62.5517,62.4955,62.5236,212527.0
2023-06-08 13:00:00,66.74,66.75,66.67,66.69,223540.0,62.533,62.5423,62.4674,62.4861,223540.0
2023-06-08 13:30:00,66.69,66.72,66.65,66.69,393499.0,62.4861,62.5142,62.4486,62.4861,393499.0
2023-06-08 14:00:00,66.69,66.77,66.67,66.77,281544.0,62.4861,62.5611,62.4674,62.5611,281544.0
2023-06-08 14:30:00,66.77,66.82,66.76,66.81,283673.0,62.5611,62.6079,62.5517,62.5986,283673.0
2023-06-08 15:00:00,66.81,66.83,66.77,66.82,565311.0,62.5986,62.6173,62.5611,62.6079,565311.0
2023-06-08 15:30:00,66.82,66.85,66.79,66.81,1317003.0,62.6079,62.636,62.5798,62.5986,1317003.0
2023-06-09 09:30:00,66.83,66.86,66.75,66.85,579664.0,62.6173,62.6454,62.5423,62.636,579664.0
2023-06-09 10:00:00,66.85,66.91,66.82,66.89,628909.0,62.636,62.6922,62.6079,62.6735,628909.0
2023-06-09 10:30:00,66.89,66.91,66.74,66.84,1116017.0,62.6735,62.6922,62.533,62.6267,1116017.0
2023-06-09 11:00:00,66.84,66.89,66.71,66.72,748365.0,62.6267,62.6735,62.5049,62.5142,748365.0
2023-06-09 11:30:00,66.72,66.78,66.67,66.71,525454.0,62.5142,62.5704,62.4674,62.5049,525454.0
2023-06-09 12:00:00,66.7,66.77,66.66,66.7,352047.0,62.4955,62.5611,62.458,62.4955,352047.0
2023-06-09 12:30:00,66.7,66.75,66.66,66.75,295519.0,62.4955,62.5423,62.458,62.5423,295519.0
2023-06-09 13:00:00,66.75,66.77,66.72,66.77,413772.0,62.5423,62.5611,62.5142,62.5611,413772.0
2023-06-09 13:30:00,66.77,66.83,66.76,66.83,406409.0,62.5611,62.6173,62.5517,62.6173,406409.0
2023-06-09 14:00:00,66.83,66.85,66.79,66.81,733682.0,62.6173,62.636,62.5798,62.5986,733682.0
2023-06-09 14:30:00,66.8,66.81,66.73,66.79,398890.0,62.5892,62.5986,62.5236,62.5798,398890.0
2023-06-09 15:00:00,66.79,66.81,66.74,66.78,513596.0,62.5798,62.5986,62.533,62.5704,513596.0
2023-06-09 15:30:00,66.78,66.79,66.72,66.78,770632.0,62.5704,62.5798,62.5142,62.5704,770632.0
2023-06-12 09:30:00,67.01,67.06,66.9,66.96,580709.0,62.7859,62.8328,62.6829,62.7391,580709.0
2023-06-12 10:00:00,66.96,66.99,66.89,66.92,390669.0,62.7391,62.7672,62.6735,62.7016,390669.0
2023-06-12 10:30:00,66.93,66.95,66.86,66.92,398800.0,62.711,62.7297,62.6454,62.7016,398800.0
2023-06-12 11:00:00,66.92,66.96,66.88,66.91,415944.0,62.7016,62.7391,62.6641,62.6922,415944.0
2023-06-12 11:30:00,66.91,66.95,66.86,66.88,554798.0,62.6922,62.7297,62.6454,62.6641,554798.0
2023-06-12 12:00:00,66.88,66.92,66.87,66.92,317034.0,62.6641,62.7016,62.6548,62.7016,317034.0
2023-06-12 12:30:00,66.91,66.97,66.9,66.94,116271.0,62.6922,62.7485,62.6829,62.7204,116271.0
2023-06-12 13:00:00,66.94,66.96,66.91,66.92,591581.0,62.7204,62.7391,62.6922,62.7016,591581.0
2023-06-12 13:30:00,66.92,66.98,66.89,66.98,305880.0,62.7016,62.7578,62.6735,62.7578,305880.0
2023-06-12 14:00:00,66.98,66.99,66.94,66.95,465976.0,62.7578,62.7672,62.7204,62.7297,465976.0
2023-06-12 14:30:00,66.95,67.01,66.94,67.01,301579.0,62.7297,62.7859,62.7204,62.7859,301579.0
2023-06-12 15:00:00,67.01,67.11,67.01,67.08,356803.0,62.7859,62.8796,62.7859,62.8515,356803.0
2023-06-12 15:30:00,67.09,67.13,67.07,67.13,560189.0,62.8609,62.8984,62.8422,62.8984,560189.0
2023-06-13 09:30:00,67.72,67.85,67.67,67.69,974523.0,63.4512,63.573,63.4043,63.4231,974523.0
2023-06-13 10:00:00,67.7,67.8,67.61,67.8,547766.0,63.4324,63.5261,63.3481,63.5261,547766.0
2023-06-13 10:30:00,67.81,67.88,67.74,67.8,377785.0,63.5355,63.6011,63.4699,63.5261,377785.0
2023-06-13 11:00:00,67.81,67.88,67.74,67.78,454149.0,63.5355,63.6011,63.4699,63.5074,454149.0
2023-06-13 11:30:00,67.79,67.81,67.69,67.7,347232.0,63.5168,63.5355,63.4231,63.4324,347232.0
2023-06-13 12:00:00,67.69,67.8,67.68,67.8,272161.0,63.4231,63.5261,63.4137,63.5261,272161.0
2023-06-13 12:30:00,67.79,67.83,67.78,67.83,221659.0,63.5168,63.5543,63.5074,63.5543,221659.0
2023-06-13 13:00:00,67.83,67.85,67.75,67.8,292385.0,63.5543,63.573,63.4793,63.5261,292385.0
2023-06-13 13:30:00,67.79,67.8,67.71,67.73,394970.0,63.5168,63.5261,63.4418,63.4606,394970.0
2023-06-13 14:00:00,67.73,67.77,67.62,67.64,228161.0,63.4606,63.498,63.3575,63.3762,228161.0
2023-06-13 14:30:00,67.63,67.7,67.59,67.69,342939.0,63.3669,63.4324,63.3294,63.4231,342939.0
2023-06-13 15:00:00,67.69,67.74,67.67,67.7,464051.0,63.4231,63.4699,63.4043,63.4324,464051.0
2023-06-13 15:30:00,67.7,67.76,67.69,67.73,820314.0,63.4324,63.4887,63.4231,63.4606,820314.0
2023-06-14 09:30:00,68.17,68.27,68.09,68.2,597474.0,63.8728,63.9665,63.7979,63.9009,597474.0
2023-06-14 10:00:00,68.2,68.26,68.16,68.25,656222.0,63.9009,63.9571,63.8635,63.9478,656222.0
2023-06-14 10:30:00,68.24,68.34,68.23,68.28,724097.0,63.9384,64.0321,63.929,63.9759,724097.0
2023-06-14 11:00:00,68.28,68.34,68.23,68.3,784000.0,63.9759,64.0321,63.929,63.9946,784000.0
2023-06-14 11:30:00,68.3,68.31,68.22,68.26,297084.0,63.9946,64.004,63.9197,63.9571,297084.0
2023-06-14 12:00:00,68.26,68.3,68.18,68.28,365320.0,63.9571,63.9946,63.8822,63.9759,365320.0
2023-06-14 12:30:00,68.28,68.29,68.23,68.27,276572.0,63.9759,63.9853,63.929,63.9665,276572.0
2023-06-14 13:00:00,68.27,68.27,68.15,68.16,286431.0,63.9665,63.9665,63.8541,63.8635,286431.0
2023-06-14 13:30:00,68.16,68.18,68.1,68.11,380943.0,63.8635,63.8822,63.8072,63.8166,380943.0
2023-06-14 14:00:00,68.1,68.1,67.58,67.7,971595.0,63.8072,63.8072,63.32,63.4324,971595.0
2023-06-14 14:30:00,67.71,68.11,67.64,68.01,602212.0,63.4418,63.8166,63.3762,63.7229,602212.0
2023-06-14 15:00:00,68.01,68.16,67.87,67.95,419615.0,63.7229,63.8635,63.5917,63.6667,419615.0
2023-06-14 15:30:00,67.95,68.03,67.85,67.96,994564.0,63.6667,63.7416,63.573,63.6761,994564.0
2023-06-15 09:30:00,67.94,68.15,67.88,68.13,730495.0,63.6573,63.8541,63.6011,63.8353,730495.0
2023-06-15 10:00:00,68.14,68.35,68.11,68.33,333396.0,63.8447,64.0415,63.8166,64.0227,333396.0
2023-06-15 10:30:00,68.33,68.34,68.22,68.28,338818.0,64.0227,64.0321,63.9197,63.9759,338818.0
2023-06-15 11:00:00,68.28,68.43,68.24,68.43,470246.0,63.9759,64.1164,63.9384,64.1164,470246.0
2023-06-15 11:30:00,68.42,68.46,68.35,68.41,712790.0,64.1071,64.1445,64.0415,64.0977,712790.0
2023-06-15 12:00:00,68.41,68.52,68.4,68.5,295040.0,64.0977,64.2008,64.0883,64.182,295040.0
2023-06-15 12:30:00,68.5,68.51,68.44,68.49,194912.0,64.182,64.1914,64.1258,64.1727,194912.0
2023-06-15 13:00:00,68.49,68.51,68.43,68.51,287933.0,64.1727,64.1914,64.1164,64.1914,287933.0
2023-06-15 13:30:00,68.52,68.58,68.49,68.56,212566.0,64.2008,64.257,64.1727,64.2382,212566.0
2023-06-15 14:00:00,68.56,68.59,68.49,68.55,418337.0,64.2382,64.2663,64.1727,64.2289,418337.0
2023-06-15 14:30:00,68.55,68.68,68.55,68.66,316344.0,64.2289,64.3507,64.2289,64.3319,316344.0
2023-06-15 15:00:00,68.67,68.69,68.6,68.65,469726.0,64.3413,64.36,64.2757,64.3226,469726.0
2023-06-15 15:30:00,68.65,68.67,68.55,68.63,847073.0,64.3226,64.3413,64.2289,64.3038,847073.0
2023-06-16 09:30:00,68.96,68.96,68.78,68.84,832657.0,64.613,64.613,64.4444,64.5006,832657.0
2023-06-16 10:00:00,68.85,68.95,68.74,68.83,912861.0,64.51,64.6037,64.4069,64.4912,912861.0
2023-06-16 10:30:00,68.83,68.89,68.69,68.78,590876.0,64.4912,64.5474,64.36,64.4444,590876.0
2023-06-16 11:00:00,68.77,68.83,68.67,68.72,443205.0,64.435,64.4912,64.3413,64.3882,443205.0
2023-06-16 11:30:00,68.72,68.74,68.6,68.66,367663.0,64.3882,64.4069,64.2757,64.3319,367663.0
2023-06-16 12:00:00,68.67,68.72,68.63,68.71,270779.0,64.3413,64.3882,64.3038,64.3788,270779.0
2023-06-16 12:30:00,68.71,68.78,68.7,68.77,193026.0,64.3788,64.4444,64.3694,64.435,193026.0
2023-06-16 13:00:00,68.76,68.79,68.72,68.73,518787.0,64.4256,64.4537,64.3882,64.3975,518787.0
2023-06-16 13:30:00,68.74,68.75,68.68,68.74,320846.0,64.4069,64.4163,64.3507,64.4069,320846.0
2023-06-16 14:00:00,68.73,68.75,68.69,68.71,566449.0,64.3975,64.4163,64.36,64.3788,566449.0
2023-06-16 14:30:00,68.72,68.72,68.64,68.65,313233.0,64.3882,64.3882,64.3132,64.3226,313233.0
2023-06-16 15:00:00,68.65,68.65,68.54,68.58,470988.0,64.3226,64.3226,64.2195,64.257,470988.0
2023-06-16 15:30:00,68.58,68.61,68.47,68.5,1267172.0,64.257,64.2851,64.1539,64.182,1267172.0
2023-06-20 09:30:00,67.71,67.83,67.66,67.67,649493.0,63.4418,63.5543,63.395,63.4043,649493.0
2023-06-20 10:00:00,67.66,67.7,67.44,67.46,407044.0,63.395,63.4324,63.1888,63.2076,407044.0
2023-06-20 10:30:00,67.46,67.53,67.42,67.5,397988.0,63.2076,63.2732,63.1701,63.2451,397988.0
2023-06-20 11:00:00,67.5,67.56,67.46,67.48,339351.0,63.2451,63.3013,63.2076,63.2263,339351.0
2023-06-20 11:30:00,67.48,67.53,67.47,67.48,361082.0,63.2263,63.2732,63.2169,63.2263,361082.0
2023-06-20 12:00:00,67.48,67.63,67.45,67.62,613602.0,63.2263,63.3669,63.1982,63.3575,613602.0
2023-06-20 12:30:00,67.62,67.69,67.6,67.68,203450.0,63.3575,63.4231,63.3388,63.4137,203450.0
2023-06-20 13:00:00,67.69,67.75,67.66,67.72,381218.0,63.4231,63.4793,63.395,63.4512,381218.0
2023-06-20 13:30:00,67.72,67.74,67.63,67.66,255827.0,63.4512,63.4699,63.3669,63.395,255827.0
2023-06-20 14:00:00,67.67,67.7,67.63,67.69,319834.0,63.4043,63.4324,63.3669,63.4231,319834.0
2023-06-20 14:30:00,67.69,67.7,67.62,67.68,316173.0,63.4231,63.4324,63.3575,63.4137,316173.0
2023-06-20 15:00:00,67.69,67.69,67.62,67.65,394157.0,63.4231,63.4231,63.3575,63.3856,394157.0
2023-06-20 15:30:00,67.65,67.69,67.57,67.58,900458.0,63.3856,63.4231,63.3106,63.32,900458.0
2023-06-21 09:30:00,67.48,67.49,67.37,67.46,567536.0,63.2263,63.2357,63.1233,63.2076,567536.0
2023-06-21 10:00:00,67.46,67.59,67.4,67.59,324422.0,63.2076,63.3294,63.1514,63.3294,324422.0
2023-06-21 10:30:00,67.6,67.67,67.55,67.61,432574.0,63.3388,63.4043,63.2919,63.3481,432574.0
2023-06-21 11:00:00,67.61,67.63,67.45,67.59,502260.0,63.3481,63.3669,63.1982,63.3294,502260.0
2023-06-21 11:30:00,67.6,67.65,67.56,67.58,1323917.0,63.3388,63.3856,63.3013,63.32,1323917.0
2023-06-21 12:00:00,67.58,67.7,67.57,67.7,952797.0,63.32,63.4324,63.3106,63.4324,952797.0
2023-06-21 12:30:00,67.7,67.74,67.66,67.68,513260.0,63.4324,63.4699,63.395,63.4137,513260.0
2023-06-21 13:00:00,67.67,67.69,67.63,67.65,358744.0,63.4043,63.4231,63.3669,63.3856,358744.0
2023-06-21 13:30:00,67.65,67.77,67.64,67.77,267579.0,63.3856,63.498,63.3762,63.498,267579.0
2023-06-21 14:00:00,67.77,67.9,67.75,67.9,565457.0,63.498,63.6198,63.4793,63.6198,565457.0
2023-06-21 14:30:00,67.9,67.91,67.84,67.87,339973.0,63.6198,63.6292,63.5636,63.5917,339973.0
2023-06-21 15:00:00,67.86,67.86,67.79,67.79,410698.0,63.5824,63.5824,63.5168,63.5168,410698.0
2023-06-21 15:30:00,67.8,67.81,67.68,67.69,845724.0,63.5261,63.5355,63.4137,63.4231,845724.0
2023-06-22 09:30:00,67.18,67.27,67.1,67.22,432979.0,62.9452,63.0296,62.8703,62.9827,432979.0
2023-06-22 10:00:00,67.22,67.34,67.2,67.26,335407.0,62.9827,63.0951,62.964,63.0202,335407.0
2023-06-22 10:30:00,67.27,67.28,67.12,67.15,520643.0,63.0296,63.0389,62.889,62.9171,520643.0
2023-06-22 11:00:00,67.15,67.2,67.11,67.12,421428.0,62.9171,62.964,62.8796,62.889,421428.0
2023-06-22 11:30:00,67.12,67.3,67.11,67.23,324768.0,62.889,63.0577,62.8796,62.9921,324768.0
2023-06-22 12:00:00,67.23,67.23,67.15,67.2,295011.0,62.9921,62.9921,62.9171,62.964,295011.0
2023-06-22 12:30:00,67.2,67.25,67.19,67.23,199846.0,62.964,63.0108,62.9546,62.9921,199846.0
2023-06-22 13:00:00,67.23,67.23,67.13,67.17,269172.0,62.9921,62.9921,62.8984,62.9359,269172.0
2023-06-22 13:30:00,67.17,67.25,67.14,67.24,130798.0,62.9359,63.0108,62.9077,63.0014,130798.0
2023-06-22 14:00:00,67.25,67.27,67.2,67.25,200338.0,63.0108,63.0296,62.964,63.0108,200338.0
2023-06-22 14:30:00,67.25,67.3,67.21,67.29,301394.0,63.0108,63.0577,62.9733,63.0483,301394.0
2023-06-22 15:00:00,67.3,67.31,67.19,67.19,247644.0,63.0577,63.067,62.9546,62.9546,247644.0
2023-06-22 15:30:00,67.2,67.26,67.17,67.25,576285.0,62.964,63.0202,62.9359,63.0108,576285.0
2023-06-23 09:30:00,66.09,66.2,66.03,66.12,983266.0,61.9239,62.027,61.8677,61.952,983266.0
2023-06-23 10:00:00,66.11,66.26,66.09,66.25,644525.0,61.9427,62.0832,61.9239,62.0739,644525.0
2023-06-23 10:30:00,66.24,66.33,66.17,66.2,362485.0,62.0645,62.1488,61.9989,62.027,362485.0
2023-06-23 11:00:00,66.2,66.24,66.07,66.1,285703.0,62.027,62.0645,61.9052,61.9333,285703.0
2023-06-23 11:30:00,66.11,66.27,66.09,66.18,232229.0,61.9427,62.0926,61.9239,62.0083,232229.0
2023-06-23 12:00:00,66.18,66.26,66.16,66.25,338894.0,62.0083,62.0832,61.9895,62.0739,338894.0
2023-06-23 12:30:00,66.26,66.28,66.22,66.23,332436.0,62.0832,62.102,62.0457,62.0551,332436.0
2023-06-23 13:00:00,66.24,66.3,66.2,66.28,180522.0,62.0645,62.1207,62.027,62.102,180522.0
2023-06-23 13:30:00,66.29,66.33,66.27,66.28,428568.0,62.1113,62.1488,62.0926,62.102,428568.0
2023-06-23 14:00:00,66.28,66.29,66.2,66.21,227119.0,62.102,62.1113,62.027,62.0364,227119.0
2023-06-23 14:30:00,66.22,66.22,66.1,66.12,358660.0,62.0457,62.0457,61.9333,61.952,358660.0
2023-06-23 15:00:00,66.11,66.19,66.07,66.13,556520.0,61.9427,62.0176,61.9052,61.9614,556520.0
2023-06-23 15:30:00,66.13,66.21,66.1,66.18,948551.0,61.9614,62.0364,61.9333,62.0083,948551.0
2023-06-26 09:30:00,66.18,66.35,66.16,66.31,607940.0,62.0083,62.1675,61.9895,62.1301,607940.0
2023-06-26 10:00:00,66.31,66.33,66.21,66.22,344394.0,62.1301,62.1488,62.0364,62.0457,344394.0
2023-06-26 10:30:00,66.22,66.26,66.13,66.25,335432.0,62.0457,62.0832,61.9614,62.0739,335432.0
2023-06-26 11:00:00,66.26,66.27,66.19,66.19,773178.0,62.0832,62.0926,62.0176,62.0176,773178.0
2023-06-26 11:30:00,66.19,66.29,66.19,66.28,1274809.0,62.0176,62.1113,62.0176,62.102,1274809.0
2023-06-26 12:00:00,66.28,66.29,66.19,66.23,550608.0,62.102,62.1113,62.0176,62.0551,550608.0
2023-06-26 12:30:00,66.22,66.27,66.18,66.27,270025.0,62.0457,62.0926,62.0083,62.0926,270025.0
2023-06-26 13:00:00,66.27,66.31,66.24,66.3,197137.0,62.0926,62.1301,62.0645,62.1207,197137.0
2023-06-26 13:30:00,66.3,66.31,66.25,66.27,156602.0,62.1207,62.1301,62.0739,62.0926,156602.0
2023-06-26 14:00:00,66.26,66.29,66.24,66.27,287469.0,62.0832,62.1113,62.0645,62.0926,287469.0
2023-06-26 14:30:00,66.28,66.35,66.27,66.32,222705.0,62.102,62.1675,62.0926,62.1394,222705.0
2023-06-26 15:00:00,66.32,66.34,66.27,66.3,443047.0,62.1394,62.1582,62.0926,62.1207,443047.0
2023-06-26 15:30:00,66.3,66.32,66.19,66.23,1010409.0,62.1207,62.1394,62.0176,62.0551,1010409.0
2023-06-27 09:30:00,66.38,66.43,66.29,66.36,627221.0,62.1957,62.2425,62.1113,62.1769,627221.0
2023-06-27 10:00:00,66.35,66.4,66.19,66.36,485163.0,62.1675,62.2144,62.0176,62.1769,485163.0
2023-06-27 10:30:00,66.37,66.49,66.37,66.45,464121.0,62.1863,62.2987,62.1863,62.2612,464121.0
2023-06-27 11:00:00,66.45,66.49,66.37,66.48,500576.0,62.2612,62.2987,62.1863,62.2894,500576.0
2023-06-27 11:30:00,66.48,66.55,66.47,66.52,240833.0,62.2894,62.3549,62.28,62.3268,240833.0
2023-06-27 12:00:00,66.51,66.56,66.5,66.55,291110.0,62.3175,62.3643,62.3081,62.3549,291110.0
2023-06-27 12:30:00,66.56,66.62,66.54,66.59,301555.0,62.3643,62.4205,62.3456,62.3924,301555.0
2023-06-27 13:00:00,66.59,66.69,66.56,66.67,446213.0,62.3924,62.4861,62.3643,62.4674,446213.0
2023-06-27 13:30:00,66.68,66.74,66.67,66.73,193786.0,62.4767,62.533,62.4674,62.5236,193786.0
2023-06-27 14:00:00,66.74,66.74,66.71,66.73,290304.0,62.533,62.533,62.5049,62.5236,290304.0
2023-06-27 14:30:00,66.73,66.81,66.7,66.77,387432.0,62.5236,62.5986,62.4955,62.5611,387432.0
2023-06-27 15:00:00,66.77,66.8,66.74,66.78,614939.0,62.5611,62.5892,62.533,62.5704,614939.0
2023-06-27 15:30:00,66.78,66.8,66.73,66.77,778374.0,62.5704,62.5892,62.5236,62.5611,778374.0
2023-06-28 09:30:00,66.79,66.83,66.68,66.79,887617.0,62.5798,62.6173,62.4767,62.5798,887617.0
2023-06-28 10:00:00,66.78,66.88,66.73,66.81,319907.0,62.5704,62.6641,62.5236,62.5986,319907.0
2023-06-28 10:30:00,66.8,66.84,66.65,66.67,464666.0,62.5892,62.6267,62.4486,62.4674,464666.0
2023-06-28 11:00:00,66.67,66.85,66.67,66.82,253508.0,62.4674,62.636,62.4674,62.6079,253508.0
2023-06-28 11:30:00,66.82,66.88,66.81,66.85,342682.0,62.6079,62.6641,62.5986,62.636,342682.0
2023-06-28 12:00:00,66.85,66.98,66.83,66.93,208999.0,62.636,62.7578,62.6173,62.711,208999.0
2023-06-28 12:30:00,66.93,66.93,66.77,66.81,519116.0,62.711,62.711,62.5611,62.5986,519116.0
2023-06-28 13:00:00,66.81,66.91,66.78,66.91,370498.0,62.5986,62.6922,62.5704,62.6922,370498.0
2023-06-28 13:30:00,66.91,66.92,66.83,66.86,280441.0,62.6922,62.7016,62.6173,62.6454,280441.0
2023-06-28 14:00:00,66.86,66.94,66.85,66.92,331519.0,62.6454,62.7204,62.636,62.7016,331519.0
2023-06-28 14:30:00,66.91,66.93,66.87,66.89,442315.0,62.6922,62.711,62.6548,62.6735,442315.0
2023-06-28 15:00:00,66.89,66.89,66.81,66.84,875496.0,62.6735,62.6735,62.5986,62.6267,875496.0
2023-06-28 15:30:00,66.84,66.86,66.79,66.85,1078233.0,62.6267,62.6454,62.5798,62.636,1078233.0
2023-06-29 09:30:00,66.53,66.62,66.48,66.59,462224.0,62.3362,62.4205,62.2894,62.3924,462224.0
2023-06-29 10:00:00,66.6,66.74,66.52,66.7,431368.0,62.4018,62.533,62.3268,62.4955,431368.0
2023-06-29 10:30:00,66.7,66.71,66.61,66.66,288327.0,62.4955,62.5049,62.4112,62.458,288327.0
2023-06-29 11:00:00,66.66,66.71,66.63,66.68,223846.0,62.458,62.5049,62.4299,62.4767,223846.0
2023-06-29 11:30:00,66.68,66.73,66.63,66.69,302801.0,62.4767,62.5236,62.4299,62.4861,302801.0
2023-06-29 12:00:00,66.7,66.74,66.67,66.74,564155.0,62.4955,62.533,62.4674,62.533,564155.0
2023-06-29 12:30:00,66.73,66.75,66.66,66.67,174767.0,62.5236,62.5423,62.458,62.4674,174767.0
2023-06-29 13:00:00,66.67,66.69,66.63,66.68,320307.0,62.4674,62.4861,62.4299,62.4767,320307.0
2023-06-29 13:30:00,66.68,66.69,66.61,66.63,190409.0,62.4767,62.4861,62.4112,62.4299,190409.0
2023-06-29 14:00:00,66.64,66.67,66.58,66.66,437376.0,62.4393,62.4674,62.383,62.458,437376.0
2023-06-29 14:30:00,66.66,66.68,66.63,66.67,421705.0,62.458,62.4767,62.4299,62.4674,421705.0
2023-06-29 15:00:00,66.67,66.71,66.66,66.71,304455.0,62.4674,62.5049,62.458,62.5049,304455.0
2023-06-29 15:30:00,66.7,66.73,66.65,66.73,860248.0,62.4955,62.5236,62.4486,62.5236,860248.0
2023-06-30 09:30:00,67.39,67.48,67.28,67.44,582796.0,63.142,63.2263,63.0389,63.1888,582796.0
2023-06-30 10:00:00,67.44,67.6,67.44,67.55,442569.0,63.1888,63.3388,63.1888,63.2919,442569.0
2023-06-30 10:30:00,67.55,67.58,67.4,67.47,529185.0,63.2919,63.32,63.1514,63.2169,529185.0
2023-06-30 11:00:00,67.47,67.54,67.41,67.44,656769.0,63.2169,63.2825,63.1607,63.1888,656769.0
2023-06-30 11:30:00,67.43,67.49,67.37,67.46,688690.0,63.1795,63.2357,63.1233,63.2076,688690.0
2023-06-30 12:00:00,67.47,67.5,67.43,67.48,517737.0,63.2169,63.2451,63.1795,63.2263,517737.0
2023-06-30 12:30:00,67.49,67.56,67.48,67.55,434707.0,63.2357,63.3013,63.2263,63.2919,434707.0
2023-06-30 13:00:00,67.55,67.58,67.53,67.55,429197.0,63.2919,63.32,63.2732,63.2919,429197.0
2023-06-30 13:30:00,67.55,67.56,67.49,67.53,489359.0,63.2919,63.3013,63.2357,63.2732,489359.0
2023-06-30 14:00:00,67.53,67.56,67.52,67.56,407743.0,63.2732,63.3013,63.2638,63.3013,407743.0
2023-06-30 14:30:00,67.55,67.56,67.51,67.53,1232066.0,63.2919,63.3013,63.2544,63.2732,1232066.0
2023-06-30 15:00:00,67.53,67.55,67.5,67.52,723363.0,63.2732,63.2919,63.2451,63.2638,723363.0
2023-06-30 15:30:00,67.52,67.55,67.46,67.51,1943805.0,63.2638,63.2919,63.2076,63.2544,1943805.0
2023-07-03 09:30:00,67.51,67.57,67.44,67.52,1011068.0,63.2544,63.3106,63.1888,63.2638,1011068.0
2023-07-03 10:00:00,67.52,67.65,67.5,67.52,537499.0,63.2638,63.3856,63.2451,63.2638,537499.0
2023-07-03 10:30:00,67.53,67.54,67.46,67.49,564706.0,63.2732,63.2825,63.2076,63.2357,564706.0
2023-07-03 11:00:00,67.48,67.49,67.45,67.47,557517.0,63.2263,63.2357,63.1982,63.2169,557517.0
2023-07-03 11:30:00,67.47,67.58,67.41,67.56,511473.0,63.2169,63.32,63.1607,63.3013,511473.0
2023-07-03 12:00:00,67.56,67.58,67.54,67.58,946564.0,63.3013,63.32,63.2825,63.32,946564.0
2023-07-03 12:30:00,67.58,67.59,67.52,67.52,678292.0,63.32,63.3294,63.2638,63.2638,678292.0
2023-07-05 09:30:00,67.07,67.09,66.92,66.95,1362930.0,62.8422,62.8609,62.7016,62.7297,1362930.0
2023-07-05 10:00:00,66.96,67.0,66.87,66.93,466557.0,62.7391,62.7766,62.6548,62.711,466557.0
2023-07-05 10:30:00,66.94,66.96,66.79,66.86,658097.0,62.7204,62.7391,62.5798,62.6454,658097.0
2023-07-05 11:00:00,66.87,66.92,66.82,66.88,632715.0,62.6548,62.7016,62.6079,62.6641,632715.0
2023-07-05 11:30:00,66.89,66.94,66.83,66.84,789744.0,62.6735,62.7204,62.6173,62.6267,789744.0
2023-07-05 12:00:00,66.84,66.84,66.79,66.83,266589.0,62.6267,62.6267,62.5798,62.6173,266589.0
2023-07-05 12:30:00,66.84,66.84,66.77,66.82,717854.0,62.6267,62.6267,62.5611,62.6079,717854.0
2023-07-05 13:00:00,66.81,66.84,66.79,66.83,134404.0,62.5986,62.6267,62.5798,62.6173,134404.0
2023-07-05 13:30:00,66.82,66.86,66.81,66.84,160304.0,62.6079,62.6454,62.5986,62.6267,160304.0
2023-07-05 14:00:00,66.85,66.9,66.71,66.76,264458.0,62.636,62.6829,62.5049,62.5517,264458.0
2023-07-05 14:30:00,66.75,66.82,66.74,66.81,371678.0,62.5423,62.6079,62.533,62.5986,371678.0
2023-07-05 15:00:00,66.81,66.83,66.79,66.82,271080.0,62.5986,62.6173,62.5798,62.6079,271080.0
2023-07-05 15:30:00,66.83,66.83,66.78,66.79,673610.0,62.6173,62.6173,62.5704,62.5798,673610.0
2023-07-06 09:30:00,65.78,65.81,65.65,65.73,988042.0,61.6335,61.6616,61.5117,61.5866,988042.0
2023-07-06 10:00:00,65.73,65.74,65.32,65.34,533665.0,61.5866,61.596,61.2025,61.2212,533665.0
2023-07-06 10:30:00,65.34,65.36,65.25,65.34,430251.0,61.2212,61.24,61.1369,61.2212,430251.0
2023-07-06 11:00:00,65.33,65.36,65.27,65.3,714775.0,61.2118,61.24,61.1556,61.1837,714775.0
2023-07-06 11:30:00,65.31,65.49,65.31,65.49,807553.0,61.1931,61.3618,61.1931,61.3618,807553.0
2023-07-06 12:00:00,65.49,65.59,65.48,65.52,273857.0,61.3618,61.4555,61.3524,61.3899,273857.0
2023-07-06 12:30:00,65.52,65.59,65.49,65.57,259447.0,61.3899,61.4555,61.3618,61.4367,259447.0
2023-07-06 13:00:00,65.59,65.64,65.58,65.61,182888.0,61.4555,61.5023,61.4461,61.4742,182888.0
2023-07-06 13:30:00,65.61,65.64,65.56,65.62,212772.0,61.4742,61.5023,61.4273,61.4836,212772.0
2023-07-06 14:00:00,65.62,65.64,65.57,65.57,677685.0,61.4836,61.5023,61.4367,61.4367,677685.0
2023-07-06 14:30:00,65.58,65.68,65.58,65.66,269470.0,61.4461,61.5398,61.4461,61.521,269470.0
2023-07-06 15:00:00,65.67,65.68,65.62,65.62,311765.0,61.5304,61.5398,61.4836,61.4836,311765.0
2023-07-06 15:30:00,65.63,65.67,65.58,65.64,866695.0,61.4929,61.5304,61.4461,61.5023,866695.0
2023-07-07 09:30:00,65.79,65.97,65.73,65.93,726663.0,61.6428,61.8115,61.5866,61.774,726663.0
2023-07-07 10:00:00,65.94,66.04,65.87,66.01,579140.0,61.7834,61.8771,61.7178,61.849,579140.0
2023-07-07 10:30:00,66.0,66.16,65.98,66.15,504102.0,61.8396,61.9895,61.8209,61.9802,504102.0
2023-07-07 11:00:00,66.15,66.19,66.08,66.12,341813.0,61.9802,62.0176,61.9146,61.952,341813.0
2023-07-07 11:30:00,66.12,66.21,66.11,66.2,463767.0,61.952,62.0364,61.9427,62.027,463767.0
2023-07-07 12:00:00,66.21,66.32,66.2,66.31,184699.0,62.0364,62.1394,62.027,62.1301,184699.0
2023-07-07 12:30:00,66.31,66.49,66.31,66.49,403484.0,62.1301,62.2987,62.1301,62.2987,403484.0
2023-07-07 13:00:00,66.48,66.51,66.45,66.51,281789.0,62.2894,62.3175,62.2612,62.3175,281789.0
2023-07-07 13:30:00,66.51,66.51,66.41,66.45,393422.0,62.3175,62.3175,62.2238,62.2612,393422.0
2023-07-07 14:00:00,66.44,66.45,66.37,66.41,218097.0,62.2519,62.2612,62.1863,62.2238,218097.0
2023-07-07 14:30:00,66.42,66.43,66.36,66.39,209756.0,62.2331,62.2425,62.1769,62.205,209756.0
2023-07-07 15:00:00,66.39,66.4,66.31,66.31,474036.0,62.205,62.2144,62.1301,62.1301,474036.0
2023-07-07 15:30:00,66.31,66.34,66.19,66.23,1158995.0,62.1301,62.1582,62.0176,62.0551,1158995.0
2023-07-10 09:30:00,66.1,66.3,66.07,66.28,563604.0,61.9333,62.1207,61.9052,62.102,563604.0
2023-07-10 10:00:00,66.28,66.43,66.27,66.3,809283.0,62.102,62.2425,62.0926,62.1207,809283.0
2023-07-10 10:30:00,66.31,66.32,66.2,66.29,610656.0,62.1301,62.1394,62.027,62.1113,610656.0
2023-07-10 11:00:00,66.29,66.33,66.21,66.28,289956.0,62.1113,62.1488,62.0364,62.102,289956.0
2023-07-10 11:30:00,66.27,66.35,66.26,66.31,206994.0,62.0926,62.1675,62.0832,62.1301,206994.0
2023-07-10 12:00:00,66.31,66.33,66.22,66.31,388327.0,62.1301,62.1488,62.0457,62.1301,388327.0
2023-07-10 12:30:00,66.31,66.38,66.3,66.36,170456.0,62.1301,62.1957,62.1207,62.1769,170456.0
2023-07-10 13:00:00,66.35,66.4,66.35,66.4,225270.0,62.1675,62.2144,62.1675,62.2144,225270.0
2023-07-10 13:30:00,66.41,66.44,66.38,66.42,149432.0,62.2238,62.2519,62.1957,62.2331,149432.0
2023-07-10 14:00:00,66.43,66.45,66.37,66.45,329752.0,62.2425,62.2612,62.1863,62.2612,329752.0
2023-07-10 14:30:00,66.44,66.45,66.39,66.43,142293.0,62.2519,62.2612,62.205,62.2425,142293.0
2023-07-10 15:00:00,66.44,66.44,66.4,66.43,391908.0,62.2519,62.2519,62.2144,62.2425,391908.0
2023-07-10 15:30:00,66.42,66.44,66.38,66.43,950488.0,62.2331,62.2519,62.1957,62.2425,950488.0
2023-07-11 09:30:00,66.72,66.78,66.62,66.71,585062.0,62.5142,62.5704,62.4205,62.5049,585062.0
2023-07-11 10:00:00,66.71,66.72,66.56,66.67,202434.0,62.5049,62.5142,62.3643,62.4674,202434.0
2023-07-11 10:30:00,66.67,66.73,66.64,66.7,339593.0,62.4674,62.5236,62.4393,62.4955,339593.0
2023-07-11 11:00:00,66.7,66.79,66.68,66.73,557859.0,62.4955,62.5798,62.4767,62.5236,557859.0
2023-07-11 11:30:00,66.73,66.83,66.72,66.82,302560.0,62.5236,62.6173,62.5142,62.6079,302560.0
2023-07-11 12:00:00,66.83,66.86,66.79,66.8,363557.0,62.6173,62.6454,62.5798,62.5892,363557.0
2023-07-11 12:30:00,66.81,66.9,66.8,66.9,367973.0,62.5986,62.6829,62.5892,62.6829,367973.0
2023-07-11 13:00:00,66.9,66.93,66.87,66.91,369841.0,62.6829,62.711,62.6548,62.6922,369841.0
2023-07-11 13:30:00,66.91,66.92,66.86,66.9,255977.0,62.6922,62.7016,62.6454,62.6829,255977.0
2023-07-11 14:00:00,66.9,66.92,66.81,66.86,192935.0,62.6829,62.7016,62.5986,62.6454,192935.0
2023-07-11 14:30:00,66.86,66.94,66.83,66.94,281415.0,62.6454,62.7204,62.6173,62.7204,281415.0
2023-07-11 15:00:00,66.94,66.98,66.92,66.98,306721.0,62.7204,62.7578,62.7016,62.7578,306721.0
2023-07-11 15:30:00,66.97,67.06,66.94,67.06,924949.0,62.7485,62.8328,62.7204,62.8328,924949.0
2023-07-12 09:30:00,67.94,68.03,67.85,68.03,506686.0,63.6573,63.7416,63.573,63.7416,506686.0
2023-07-12 10:00:00,68.03,68.2,67.96,68.18,940365.0,63.7416,63.9009,63.6761,63.8822,940365.0
2023-07-12 10:30:00,68.18,68.37,68.17,68.34,343104.0,63.8822,64.0602,63.8728,64.0321,343104.0
2023-07-12 11:00:00,68.34,68.42,68.3,68.39,570749.0,64.0321,64.1071,63.9946,64.079,570749.0
2023-07-12 11:30:00,68.39,68.41,68.21,68.24,579591.0,64.079,64.0977,63.9103,63.9384,579591.0
2023-07-12 12:00:00,68.24,68.29,68.18,68.25,407101.0,63.9384,63.9853,63.8822,63.9478,407101.0
2023-07-12 12:30:00,68.24,68.33,68.23,68.3,330152.0,63.9384,64.0227,63.929,63.9946,330152.0
2023-07-12 13:00:00,68.31,68.34,68.27,68.31,294359.0,64.004,64.0321,63.9665,64.004,294359.0
2023-07-12 13:30:00,68.31,68.34,68.29,68.34,256073.0,64.004,64.0321,63.9853,64.0321,256073.0
2023-07-12 14:00:00,68.34,68.37,68.31,68.36,571486.0,64.0321,64.0602,64.004,64.0508,571486.0
2023-07-12 14:30:00,68.36,68.4,68.33,68.36,806413.0,64.0508,64.0883,64.0227,64.0508,806413.0
2023-07-12 15:00:00,68.35,68.36,68.23,68.28,585044.0,64.0415,64.0508,63.929,63.9759,585044.0
2023-07-12 15:30:00,68.28,68.33,68.27,68.33,498551.0,63.9759,64.0227,63.9665,64.0227,498551.0
2023-07-13 09:30:00,69.22,69.4,69.16,69.4,577402.0,64.8566,65.0253,64.8004,65.0253,577402.0
2023-07-13 10:00:00,69.4,69.4,69.23,69.23,408884.0,65.0253,65.0253,64.866,64.866,408884.0
2023-07-13 10:30:00,69.23,69.33,69.22,69.31,376714.0,64.866,64.9597,64.8566,64.941,376714.0
2023-07-13 11:00:00,69.32,69.33,69.22,69.23,621609.0,64.9503,64.9597,64.8566,64.866,621609.0
2023-07-13 11:30:00,69.23,69.26,69.19,69.26,267814.0,64.866,64.8941,64.8285,64.8941,267814.0
2023-07-13 12:00:00,69.26,69.32,69.24,69.3,238251.0,64.8941,64.9503,64.8754,64.9316,238251.0
2023-07-13 12:30:00,69.3,69.33,69.27,69.3,213171.0,64.9316,64.9597,64.9035,64.9316,213171.0
2023-07-13 13:00:00,69.31,69.34,69.26,69.32,263042.0,64.941,64.9691,64.8941,64.9503,263042.0
2023-07-13 13:30:00,69.33,69.35,69.31,69.34,183902.0,64.9597,64.9784,64.941,64.9691,183902.0
2023-07-13 14:00:00,69.33,69.4,69.32,69.37,278444.0,64.9597,65.0253,64.9503,64.9972,278444.0
2023-07-13 14:30:00,69.37,69.42,69.36,69.42,247830.0,64.9972,65.044,64.9878,65.044,247830.0
2023-07-13 15:00:00,69.42,69.46,69.39,69.45,459863.0,65.044,65.0815,65.0159,65.0721,459863.0
2023-07-13 15:30:00,69.44,69.5,69.4,69.41,967328.0,65.0628,65.119,65.0253,65.0347,967328.0
2023-07-14 09:30:00,69.35,69.38,69.27,69.36,373236.0,64.9784,65.0065,64.9035,64.9878,373236.0
2023-07-14 10:00:00,69.35,69.35,69.15,69.2,429531.0,64.9784,64.9784,64.791,64.8379,429531.0
2023-07-14 10:30:00,69.2,69.23,69.12,69.22,395560.0,64.8379,64.866,64.7629,64.8566,395560.0
2023-07-14 11:00:00,69.22,69.26,69.16,69.25,317511.0,64.8566,64.8941,64.8004,64.8847,317511.0
2023-07-14 11:30:00,69.24,69.25,69.11,69.14,435990.0,64.8754,64.8847,64.7536,64.7817,435990.0
2023-07-14 12:00:00,69.15,69.16,69.06,69.06,245571.0,64.791,64.8004,64.7067,64.7067,245571.0
2023-07-14 12:30:00,69.06,69.12,69.04,69.08,124179.0,64.7067,64.7629,64.688,64.7255,124179.0
2023-07-14 13:00:00,69.08,69.09,69.0,69.05,130835.0,64.7255,64.7348,64.6505,64.6974,130835.0
2023-07-14 13:30:00,69.06,69.11,69.06,69.09,181026.0,64.7067,64.7536,64.7067,64.7348,181026.0
2023-07-14 14:00:00,69.09,69.12,69.06,69.07,333832.0,64.7348,64.7629,64.7067,64.7161,333832.0
2023-07-14 14:30:00,69.06,69.11,69.04,69.06,236206.0,64.7067,64.7536,64.688,64.7067,236206.0
2023-07-14 15:00:00,69.06,69.08,68.99,69.03,395451.0,64.7067,64.7255,64.6411,64.6786,395451.0
2023-07-14 15:30:00,69.04,69.05,68.97,69.02,550647.0,64.688,64.6974,64.6224,64.6692,550647.0
2023-07-17 09:30:00,68.69,68.78,68.56,68.78,460555.0,64.36,64.4444,64.2382,64.4444,460555.0
2023-07-17 10:00:00,68.78,68.85,68.77,68.8,213811.0,64.4444,64.51,64.435,64.4631,213811.0
2023-07-17 10:30:00,68.81,68.85,68.75,68.84,681381.0,64.4725,64.51,64.4163,64.5006,681381.0
2023-07-17 11:00:00,68.84,68.84,68.76,68.81,485857.0,64.5006,64.5006,64.4256,64.4725,485857.0
2023-07-17 11:30:00,68.82,68.85,68.8,68.83,438096.0,64.4818,64.51,64.4631,64.4912,438096.0
2023-07-17 12:00:00,68.83,68.88,68.82,68.85,349899.0,64.4912,64.5381,64.4818,64.51,349899.0
2023-07-17 12:30:00,68.84,68.88,68.82,68.88,230410.0,64.5006,64.5381,64.4818,64.5381,230410.0
2023-07-17 13:00:00,68.88,68.89,68.84,68.86,283930.0,64.5381,64.5474,64.5006,64.5193,283930.0
2023-07-17 13:30:00,68.86,68.93,68.84,68.89,326580.0,64.5193,64.5849,64.5006,64.5474,326580.0
2023-07-17 14:00:00,68.89,68.91,68.87,68.9,298247.0,64.5474,64.5662,64.5287,64.5568,298247.0
2023-07-17 14:30:00,68.9,68.94,68.88,68.92,475433.0,64.5568,64.5943,64.5381,64.5755,475433.0
2023-07-17 15:00:00,68.93,69.01,68.92,68.98,412692.0,64.5849,64.6599,64.5755,64.6318,412692.0
2023-07-17 15:30:00,68.98,68.99,68.91,68.92,797027.0,64.6318,64.6411,64.5662,64.5755,797027.0
2023-07-18 09:30:00,69.08,69.2,69.0,69.2,781950.0,64.7255,64.8379,64.6505,64.8379,781950.0
2023-07-18 10:00:00,69.2,69.32,69.18,69.31,271520.0,64.8379,64.9503,64.8192,64.941,271520.0
2023-07-18 10:30:00,69.31,69.42,69.27,69.41,173984.0,64.941,65.044,64.9035,65.0347,173984.0
2023-07-18 11:00:00,69.42,69.47,69.39,69.4,193112.0,65.044,65.0909,65.0159,65.0253,193112.0
2023-07-18 11:30:00,69.4,69.4,69.32,69.35,227154.0,65.0253,65.0253,64.9503,64.9784,227154.0
2023-07-18 12:00:00,69.36,69.36,69.3,69.36,500130.0,64.9878,64.9878,64.9316,64.9878,500130.0
2023-07-18 12:30:00,69.35,69.35,69.22,69.24,358967.0,64.9784,64.9784,64.8566,64.8754,358967.0
2023-07-18 13:00:00,69.24,69.3,69.22,69.27,305071.0,64.8754,64.9316,64.8566,64.9035,305071.0
2023-07-18 13:30:00,69.27,69.29,69.26,69.29,585916.0,64.9035,64.9222,64.8941,64.9222,585916.0
2023-07-18 14:00:00,69.28,69.36,69.26,69.36,379854.0,64.9129,64.9878,64.8941,64.9878,379854.0
2023-07-18 14:30:00,69.36,69.39,69.33,69.38,227659.0,64.9878,65.0159,64.9597,65.0065,227659.0
2023-07-18 15:00:00,69.39,69.43,69.34,69.42,347160.0,65.0159,65.0534,64.9691,65.044,347160.0
2023-07-18 15:30:00,69.42,69.42,69.37,69.38,2004825.0,65.044,65.044,64.9972,65.0065,2004825.0
2023-07-19 09:30:00,69.48,69.6,69.44,69.55,415973.0,65.1002,65.2127,65.0628,65.1658,415973.0
2023-07-19 10:00:00,69.55,69.55,69.34,69.34,214126.0,65.1658,65.1658,64.9691,64.9691,214126.0
2023-07-19 10:30:00,69.34,69.37,69.26,69.33,440089.0,64.9691,64.9972,64.8941,64.9597,440089.0
2023-07-19 11:00:00,69.34,69.39,69.3,69.36,410253.0,64.9691,65.0159,64.9316,64.9878,410253.0
2023-07-19 11:30:00,69.36,69.37,69.3,69.33,452291.0,64.9878,64.9972,64.9316,64.9597,452291.0
2023-07-19 12:00:00,69.34,69.37,69.25,69.26,1262171.0,64.9691,64.9972,64.8847,64.8941,1262171.0
2023-07-19 12:30:00,69.26,69.33,69.21,69.32,451005.0,64.8941,64.9597,64.8473,64.9503,451005.0
2023-07-19 13:00:00,69.32,69.35,69.28,69.34,224808.0,64.9503,64.9784,64.9129,64.9691,224808.0
2023-07-19 13:30:00,69.34,69.38,69.31,69.35,485131.0,64.9691,65.0065,64.941,64.9784,485131.0
2023-07-19 14:00:00,69.36,69.36,69.29,69.34,341671.0,64.9878,64.9878,64.9222,64.9691,341671.0
2023-07-19 14:30:00,69.34,69.41,69.34,69.41,397516.0,64.9691,65.0347,64.9691,65.0347,397516.0
2023-07-19 15:00:00,69.41,69.47,69.39,69.45,1455306.0,65.0347,65.0909,65.0159,65.0721,1455306.0
2023-07-19 15:30:00,69.44,69.45,69.37,69.4,1202513.0,65.0628,65.0721,64.9972,65.0253,1202513.0
2023-07-20 09:30:00,69.23,69.37,69.22,69.37,546914.0,64.866,64.9972,64.8566,64.9972,546914.0
2023-07-20 10:00:00,69.38,69.4,69.01,69.03,657143.0,65.0065,65.0253,64.6599,64.6786,657143.0
2023-07-20 10:30:00,69.04,69.12,68.97,69.12,259497.0,64.688,64.7629,64.6224,64.7629,259497.0
2023-07-20 11:00:00,69.11,69.16,69.1,69.11,243475.0,64.7536,64.8004,64.7442,64.7536,243475.0
2023-07-20 11:30:00,69.1,69.14,69.05,69.08,589602.0,64.7442,64.7817,64.6974,64.7255,589602.0
2023-07-20 12:00:00,69.08,69.13,69.0,69.04,1367918.0,64.7255,64.7723,64.6505,64.688,1367918.0
2023-07-20 12:30:00,69.05,69.05,68.98,69.04,267476.0,64.6974,64.6974,64.6318,64.688,267476.0
2023-07-20 13:00:00,69.04,69.1,69.02,69.1,362230.0,64.688,64.7442,64.6692,64.7442,362230.0
2023-07-20 13:30:00,69.09,69.13,69.07,69.09,413995.0,64.7348,64.7723,64.7161,64.7348,413995.0
2023-07-20 14:00:00,69.09,69.09,68.95,68.95,486254.0,64.7348,64.7348,64.6037,64.6037,486254.0
2023-07-20 14:30:00,68.95,69.04,68.95,69.0,512783.0,64.6037,64.688,64.6037,64.6505,512783.0
2023-07-20 15:00:00,69.0,69.02,68.9,68.91,683986.0,64.6505,64.6692,64.5568,64.5662,683986.0
2023-07-20 15:30:00,68.91,69.03,68.9,69.02,953561.0,64.5662,64.6786,64.5568,64.6692,953561.0
2023-07-21 09:30:00,69.13,69.16,68.93,68.97,419727.0,64.7723,64.8004,64.5849,64.6224,419727.0
2023-07-21 10:00:00,68.97,69.08,68.92,68.99,397388.0,64.6224,64.7255,64.5755,64.6411,397388.0
2023-07-21 10:30:00,68.99,69.08,68.98,69.02,303042.0,64.6411,64.7255,64.6318,64.6692,303042.0
2023-07-21 11:00:00,69.03,69.14,69.02,69.11,374168.0,64.6786,64.7817,64.6692,64.7536,374168.0
2023-07-21 11:30:00,69.12,69.17,69.08,69.12,418606.0,64.7629,64.8098,64.7255,64.7629,418606.0
2023-07-21 12:00:00,69.12,69.12,69.06,69.09,298775.0,64.7629,64.7629,64.7067,64.7348,298775.0
2023-07-21 12:30:00,69.09,69.13,69.04,69.13,396348.0,64.7348,64.7723,64.688,64.7723,396348.0
2023-07-21 13:00:00,69.12,69.17,69.11,69.17,407200.0,64.7629,64.8098,64.7536,64.8098,407200.0
2023-07-21 13:30:00,69.17,69.19,69.15,69.19,242437.0,64.8098,64.8285,64.791,64.8285,242437.0
2023-07-21 14:00:00,69.18,69.18,69.12,69.14,458170.0,64.8192,64.8192,64.7629,64.7817,458170.0
2023-07-21 14:30:00,69.14,69.17,69.12,69.12,529379.0,64.7817,64.8098,64.7629,64.7629,529379.0
2023-07-21 15:00:00,69.12,69.13,69.03,69.09,360434.0,64.7629,64.7723,64.6786,64.7348,360434.0
2023-07-21 15:30:00,69.09,69.13,69.06,69.11,774592.0,64.7348,64.7723,64.7067,64.7536,774592.0
2023-07-24 09:30:00,68.83,69.03,68.77,68.84,516837.0,64.4912,64.6786,64.435,64.5006,516837.0
2023-07-24 10:00:00,68.85,68.92,68.78,68.8,539391.0,64.51,64.5755,64.4444,64.4631,539391.0
2023-07-24 10:30:00,68.8,69.0,68.78,68.98,403077.0,64.4631,64.6505,64.4444,64.6318,403077.0
2023-07-24 11:00:00,68.98,69.03,68.95,69.0,301331.0,64.6318,64.6786,64.6037,64.6505,301331.0
2023-07-24 11:30:00,69.0,69.07,68.99,69.05,228866.0,64.6505,64.7161,64.6411,64.6974,228866.0
2023-07-24 12:00:00,69.06,69.06,68.99,69.03,273781.0,64.7067,64.7067,64.6411,64.6786,273781.0
2023-07-24 12:30:00,69.04,69.08,69.03,69.06,558818.0,64.688,64.7255,64.6786,64.7067,558818.0
2023-07-24 13:00:00,69.06,69.08,69.02,69.05,433591.0,64.7067,64.7255,64.6692,64.6974,433591.0
2023-07-24 13:30:00,69.05,69.05,68.95,69.01,258518.0,64.6974,64.6974,64.6037,64.6599,258518.0
2023-07-24 14:00:00,69.01,69.03,68.99,69.0,266720.0,64.6599,64.6786,64.6411,64.6505,266720.0
2023-07-24 14:30:00,69.0,69.0,68.93,68.96,243532.0,64.6505,64.6505,64.5849,64.613,243532.0
2023-07-24 15:00:00,68.95,68.98,68.87,68.87,290700.0,64.6037,64.6318,64.5287,64.5287,290700.0
2023-07-24 15:30:00,68.87,68.94,68.86,68.93,717888.0,64.5287,64.5943,64.5193,64.5849,717888.0
2023-07-25 09:30:00,68.83,69.07,68.82,69.04,799296.0,64.4912,64.7161,64.4818,64.688,799296.0
2023-07-25 10:00:00,69.05,69.09,68.98,69.05,368580.0,64.6974,64.7348,64.6318,64.6974,368580.0
2023-07-25 10:30:00,69.06,69.13,69.0,69.13,257657.0,64.7067,64.7723,64.6505,64.7723,257657.0
2023-07-25 11:00:00,69.13,69.15,69.08,69.13,376183.0,64.7723,64.791,64.7255,64.7723,376183.0
2023-07-25 11:30:00,69.13,69.2,69.09,69.11,624127.0,64.7723,64.8379,64.7348,64.7536,624127.0
2023-07-25 12:00:00,69.11,69.17,69.1,69.11,358499.0,64.7536,64.8098,64.7442,64.7536,358499.0
2023-07-25 12:30:00,69.11,69.12,69.08,69.11,210333.0,64.7536,64.7629,64.7255,64.7536,210333.0
2023-07-25 13:00:00,69.12,69.12,69.07,69.11,255707.0,64.7629,64.7629,64.7161,64.7536,255707.0
2023-07-25 13:30:00,69.11,69.12,69.08,69.09,140537.0,64.7536,64.7629,64.7255,64.7348,140537.0
2023-07-25 14:00:00,69.09,69.12,69.08,69.11,332773.0,64.7348,64.7629,64.7255,64.7536,332773.0
2023-07-25 14:30:00,69.12,69.16,69.09,69.1,222467.0,64.7629,64.8004,64.7348,64.7442,222467.0
2023-07-25 15:00:00,69.09,69.17,69.09,69.13,410296.0,64.7348,64.8098,64.7348,64.7723,410296.0
2023-07-25 15:30:00,69.13,69.15,69.06,69.06,796102.0,64.7723,64.791,64.7067,64.7067,796102.0
2023-07-26 09:30:00,68.76,68.92,68.74,68.89,786585.0,64.4256,64.5755,64.4069,64.5474,786585.0
2023-07-26 10:00:00,68.89,69.02,68.86,68.97,524718.0,64.5474,64.6692,64.5193,64.6224,524718.0
2023-07-26 10:30:00,68.98,69.0,68.93,68.94,411021.0,64.6318,64.6505,64.5849,64.5943,411021.0
2023-07-26 11:00:00,68.94,69.13,68.93,69.09,422267.0,64.5943,64.7723,64.5849,64.7348,422267.0
2023-07-26 11:30:00,69.09,69.18,69.08,69.17,483015.0,64.7348,64.8192,64.7255,64.8098,483015.0
2023-07-26 12:00:00,69.17,69.19,69.13,69.14,522221.0,64.8098,64.8285,64.7723,64.7817,522221.0
2023-07-26 12:30:00,69.13,69.14,69.09,69.13,420033.0,64.7723,64.7817,64.7348,64.7723,420033.0
2023-07-26 13:00:00,69.13,69.13,69.07,69.09,364792.0,64.7723,64.7723,64.7161,64.7348,364792.0
2023-07-26 13:30:00,69.08,69.09,69.04,69.05,475570.0,64.7255,64.7348,64.688,64.6974,475570.0
2023-07-26 14:00:00,69.05,69.19,69.0,69.06,532579.0,64.6974,64.8285,64.6505,64.7067,532579.0
2023-07-26 14:30:00,69.06,69.49,69.03,69.4,657318.0,64.7067,65.1096,64.6786,65.0253,657318.0
2023-07-26 15:00:00,69.41,69.43,69.06,69.2,715782.0,65.0347,65.0534,64.7067,64.8379,715782.0
2023-07-26 15:30:00,69.2,69.3,69.16,69.28,882771.0,64.8379,64.9316,64.8004,64.9129,882771.0
2023-07-27 09:30:00,69.83,69.83,69.66,69.77,833251.0,65.4282,65.4282,65.2689,65.372,833251.0
2023-07-27 10:00:00,69.77,69.77,69.53,69.56,405239.0,65.372,65.372,65.1471,65.1752,405239.0
2023-07-27 10:30:00,69.56,69.6,69.51,69.53,331396.0,65.1752,65.2127,65.1284,65.1471,331396.0
2023-07-27 11:00:00,69.54,69.62,69.5,69.62,304795.0,65.1565,65.2314,65.119,65.2314,304795.0
2023-07-27 11:30:00,69.62,69.67,69.6,69.64,291955.0,65.2314,65.2783,65.2127,65.2502,291955.0
2023-07-27 12:00:00,69.64,69.7,69.61,69.7,253561.0,65.2502,65.3064,65.2221,65.3064,253561.0
2023-07-27 12:30:00,69.7,69.72,69.65,69.67,235134.0,65.3064,65.3251,65.2595,65.2783,235134.0
2023-07-27 13:00:00,69.67,69.74,69.55,69.57,495792.0,65.2783,65.3439,65.1658,65.1846,495792.0
2023-07-27 13:30:00,69.57,69.61,69.52,69.56,277239.0,65.1846,65.2221,65.1377,65.1752,277239.0
2023-07-27 14:00:00,69.56,69.59,69.3,69.3,290863.0,65.1752,65.2033,64.9316,64.9316,290863.0
2023-07-27 14:30:00,69.29,69.32,69.13,69.14,396568.0,64.9222,64.9503,64.7723,64.7817,396568.0
2023-07-27 15:00:00,69.14,69.23,69.08,69.15,470523.0,64.7817,64.866,64.7255,64.791,470523.0
2023-07-27 15:30:00,69.14,69.18,69.03,69.12,1077288.0,64.7817,64.8192,64.6786,64.7629,1077288.0
2023-07-28 09:30:00,69.61,69.69,69.44,69.67,434289.0,65.2221,65.297,65.0628,65.2783,434289.0
2023-07-28 10:00:00,69.69,69.85,69.68,69.71,333903.0,65.297,65.4469,65.2876,65.3157,333903.0
2023-07-28 10:30:00,69.71,69.77,69.66,69.77,264190.0,65.3157,65.372,65.2689,65.372,264190.0
2023-07-28 11:00:00,69.76,69.81,69.74,69.78,877468.0,65.3626,65.4094,65.3439,65.3813,877468.0
2023-07-28 11:30:00,69.78,69.8,69.72,69.76,295338.0,65.3813,65.4001,65.3251,65.3626,295338.0
2023-07-28 12:00:00,69.77,69.77,69.67,69.72,435858.0,65.372,65.372,65.2783,65.3251,435858.0
2023-07-28 12:30:00,69.72,69.73,69.65,69.66,154226.0,65.3251,65.3345,65.2595,65.2689,154226.0
2023-07-28 13:00:00,69.66,69.66,69.53,69.54,185138.0,65.2689,65.2689,65.1471,65.1565,185138.0
2023-07-28 13:30:00,69.53,69.58,69.45,69.56,232000.0,65.1471,65.1939,65.0721,65.1752,232000.0
2023-07-28 14:00:00,69.56,69.61,69.53,69.59,166491.0,65.1752,65.2221,65.1471,65.2033,166491.0
2023-07-28 14:30:00,69.59,69.65,69.55,69.59,301648.0,65.2033,65.2595,65.1658,65.2033,301648.0
2023-07-28 15:00:00,69.59,69.63,69.56,69.59,293886.0,65.2033,65.2408,65.1752,65.2033,293886.0
2023-07-28 15:30:00,69.59,69.62,69.55,69.59,462510.0,65.2033,65.2314,65.1658,65.2033,462510.0
2023-07-31 09:30:00,69.63,69.81,69.59,69.75,732546.0,65.2408,65.4094,65.2033,65.3532,732546.0
2023-07-31 10:00:00,69.76,69.8,69.73,69.77,436022.0,65.3626,65.4001,65.3345,65.372,436022.0
2023-07-31 10:30:00,69.78,69.82,69.71,69.79,472444.0,65.3813,65.4188,65.3157,65.3907,472444.0
2023-07-31 11:00:00,69.78,69.82,69.76,69.78,382385.0,65.3813,65.4188,65.3626,65.3813,382385.0
2023-07-31 11:30:00,69.77,69.78,69.65,69.66,635210.0,65.372,65.3813,65.2595,65.2689,635210.0
2023-07-31 12:00:00,69.66,69.68,69.63,69.66,273314.0,65.2689,65.2876,65.2408,65.2689,273314.0
2023-07-31 12:30:00,69.66,69.67,69.59,69.61,317991.0,65.2689,65.2783,65.2033,65.2221,317991.0
2023-07-31 13:00:00,69.61,69.64,69.57,69.61,258737.0,65.2221,65.2502,65.1846,65.2221,258737.0
2023-07-31 13:30:00,69.61,69.64,69.59,69.59,225850.0,65.2221,65.2502,65.2033,65.2033,225850.0
2023-07-31 14:00:00,69.6,69.63,69.57,69.59,238860.0,65.2127,65.2408,65.1846,65.2033,238860.0
2023-07-31 14:30:00,69.6,69.61,69.56,69.59,1216907.0,65.2127,65.2221,65.1752,65.2033,1216907.0
2023-07-31 15:00:00,69.59,69.59,69.53,69.55,425068.0,65.2033,65.2033,65.1471,65.1658,425068.0
2023-07-31 15:30:00,69.55,69.57,69.52,69.55,1755846.0,65.1658,65.1846,65.1377,65.1658,1755846.0
2023-08-01 09:30:00,68.93,69.0,68.87,68.97,889293.0,64.5849,64.6505,64.5287,64.6224,889293.0
2023-08-01 10:00:00,68.97,69.11,68.81,68.85,781913.0,64.6224,64.7536,64.4725,64.51,781913.0
2023-08-01 10:30:00,68.86,68.93,68.79,68.84,308102.0,64.5193,64.5849,64.4537,64.5006,308102.0
2023-08-01 11:00:00,68.84,68.87,68.63,68.66,356480.0,64.5006,64.5287,64.3038,64.3319,356480.0
2023-08-01 11:30:00,68.66,68.68,68.58,68.68,526711.0,64.3319,64.3507,64.257,64.3507,526711.0
2023-08-01 12:00:00,68.67,68.69,68.63,68.65,355027.0,64.3413,64.36,64.3038,64.3226,355027.0
2023-08-01 12:30:00,68.65,68.7,68.62,68.7,417826.0,64.3226,64.3694,64.2945,64.3694,417826.0
2023-08-01 13:00:00,68.7,68.74,68.66,68.67,121784.0,64.3694,64.4069,64.3319,64.3413,121784.0
2023-08-01 13:30:00,68.67,68.7,68.64,68.69,216641.0,64.3413,64.3694,64.3132,64.36,216641.0
2023-08-01 14:00:00,68.69,68.77,68.68,68.72,199172.0,64.36,64.435,64.3507,64.3882,199172.0
2023-08-01 14:30:00,68.72,68.75,68.7,68.72,399063.0,64.3882,64.4163,64.3694,64.3882,399063.0
2023-08-01 15:00:00,68.71,68.76,68.71,68.75,410771.0,64.3788,64.4256,64.3788,64.4163,410771.0
2023-08-01 15:30:00,68.75,68.79,68.74,68.74,1158485.0,64.4163,64.4537,64.4069,64.4069,1158485.0
2023-08-02 09:30:00,67.92,68.0,67.84,67.88,1129712.0,63.6386,63.7135,63.5636,63.6011,1129712.0
2023-08-02 10:00:00,67.88,67.89,67.55,67.57,500947.0,63.6011,63.6105,63.2919,63.3106,500947.0
2023-08-02 10:30:00,67.57,67.64,67.4,67.41,318948.0,63.3106,63.3762,63.1514,63.1607,318948.0
2023-08-02 11:00:00,67.41,67.54,67.4,67.53,394211.0,63.1607,63.2825,63.1514,63.2732,394211.0
2023-08-02 11:30:00,67.52,67.63,67.5,67.51,567550.0,63.2638,63.3669,63.2451,63.2544,567550.0
2023-08-02 12:00:00,67.51,67.55,67.45,67.54,343665.0,63.2544,63.2919,63.1982,63.2825,343665.0
2023-08-02 12:30:00,67.55,67.64,67.52,67.62,257359.0,63.2919,63.3762,63.2638,63.3575,257359.0
2023-08-02 13:00:00,67.62,67.67,67.61,67.67,335978.0,63.3575,63.4043,63.3481,63.4043,335978.0
2023-08-02 13:30:00,67.67,67.69,67.58,67.59,385610.0,63.4043,63.4231,63.32,63.3294,385610.0
2023-08-02 14:00:00,67.59,67.63,67.57,67.59,227855.0,63.3294,63.3669,63.3106,63.3294,227855.0
2023-08-02 14:30:00,67.58,67.59,67.54,67.58,252784.0,63.32,63.3294,63.2825,63.32,252784.0
2023-08-02 15:00:00,67.57,67.61,67.43,67.45,226318.0,63.3106,63.3481,63.1795,63.1982,226318.0
2023-08-02 15:30:00,67.46,67.55,67.42,67.49,784809.0,63.2076,63.2919,63.1701,63.2357,784809.0
2023-08-03 09:30:00,66.95,67.07,66.91,67.0,448773.0,62.7297,62.8422,62.6922,62.7766,448773.0
2023-08-03 10:00:00,67.01,67.1,66.98,67.02,537718.0,62.7859,62.8703,62.7578,62.7953,537718.0
2023-08-03 10:30:00,67.02,67.15,67.0,67.06,537244.0,62.7953,62.9171,62.7766,62.8328,537244.0
2023-08-03 11:00:00,67.06,67.29,67.05,67.24,386328.0,62.8328,63.0483,62.8234,63.0014,386328.0
2023-08-03 11:30:00,67.25,67.36,67.25,67.3,338175.0,63.0108,63.1139,63.0108,63.0577,338175.0
2023-08-03 12:00:00,67.3,67.37,67.27,67.37,442235.0,63.0577,63.1233,63.0296,63.1233,442235.0
2023-08-03 12:30:00,67.37,67.48,67.35,67.42,870557.0,63.1233,63.2263,63.1045,63.1701,870557.0
2023-08-03 13:00:00,67.43,67.44,67.36,67.36,628750.0,63.1795,63.1888,63.1139,63.1139,628750.0
2023-08-03 13:30:00,67.36,67.39,67.28,67.31,429846.0,63.1139,63.142,63.0389,63.067,429846.0
2023-08-03 14:00:00,67.3,67.34,67.26,67.33,596964.0,63.0577,63.0951,63.0202,63.0858,596964.0
2023-08-03 14:30:00,67.34,67.34,67.27,67.31,353397.0,63.0951,63.0951,63.0296,63.067,353397.0
2023-08-03 15:00:00,67.31,67.32,67.2,67.24,1009197.0,63.067,63.0764,62.964,63.0014,1009197.0
2023-08-03 15:30:00,67.25,67.33,67.24,67.28,575814.0,63.0108,63.0858,63.0014,63.0389,575814.0
2023-08-04 09:30:00,67.68,67.94,67.64,67.72,565263.0,63.4137,63.6573,63.3762,63.4512,565263.0
2023-08-04 10:00:00,67.71,67.94,67.57,67.9,657590.0,63.4418,63.6573,63.3106,63.6198,657590.0
2023-08-04 10:30:00,67.9,68.03,67.89,67.99,512576.0,63.6198,63.7416,63.6105,63.7042,512576.0
2023-08-04 11:00:00,67.99,68.09,67.93,68.09,508744.0,63.7042,63.7979,63.648,63.7979,508744.0
2023-08-04 11:30:00,68.08,68.15,68.05,68.1,690308.0,63.7885,63.8541,63.7604,63.8072,690308.0
2023-08-04 12:00:00,68.1,68.16,68.03,68.16,231652.0,63.8072,63.8635,63.7416,63.8635,231652.0
2023-08-04 12:30:00,68.16,68.21,68.12,68.17,261304.0,63.8635,63.9103,63.826,63.8728,261304.0
2023-08-04 13:00:00,68.17,68.18,68.09,68.09,276291.0,63.8728,63.8822,63.7979,63.7979,276291.0
2023-08-04 13:30:00,68.09,68.12,67.99,68.01,246827.0,63.7979,63.826,63.7042,63.7229,246827.0
2023-08-04 14:00:00,68.0,68.0,67.68,67.7,511808.0,63.7135,63.7135,63.4137,63.4324,511808.0
2023-08-04 14:30:00,67.71,67.74,67.55,67.59,444953.0,63.4418,63.4699,63.2919,63.3294,444953.0
2023-08-04 15:00:00,67.59,67.63,67.53,67.58,448538.0,63.3294,63.3669,63.2732,63.32,448538.0
2023-08-04 15:30:00,67.58,67.6,67.45,67.53,598489.0,63.32,63.3388,63.1982,63.2732,598489.0
2023-08-07 09:30:00,67.96,68.01,67.73,67.73,506772.0,63.6761,63.7229,63.4606,63.4606,506772.0
2023-08-07 10:00:00,67.72,67.91,67.65,67.91,318132.0,63.4512,63.6292,63.3856,63.6292,318132.0
2023-08-07 10:30:00,67.91,67.97,67.86,67.9,359758.0,63.6292,63.6854,63.5824,63.6198,359758.0
2023-08-07 11:00:00,67.9,67.97,67.86,67.9,286286.0,63.6198,63.6854,63.5824,63.6198,286286.0
2023-08-07 11:30:00,67.91,68.0,67.87,67.98,541748.0,63.6292,63.7135,63.5917,63.6948,541748.0
2023-08-07 12:00:00,67.98,67.99,67.9,67.97,237706.0,63.6948,63.7042,63.6198,63.6854,237706.0
2023-08-07 12:30:00,67.97,68.01,67.91,68.0,180283.0,63.6854,63.7229,63.6292,63.7135,180283.0
2023-08-07 13:00:00,68.0,68.02,67.97,67.98,374623.0,63.7135,63.7323,63.6854,63.6948,374623.0
2023-08-07 13:30:00,67.98,68.06,67.97,68.05,443802.0,63.6948,63.7698,63.6854,63.7604,443802.0
2023-08-07 14:00:00,68.06,68.09,68.0,68.01,294547.0,63.7698,63.7979,63.7135,63.7229,294547.0
2023-08-07 14:30:00,68.01,68.08,68.0,68.05,343621.0,63.7229,63.7885,63.7135,63.7604,343621.0
2023-08-07 15:00:00,68.05,68.09,68.0,68.01,271988.0,63.7604,63.7979,63.7135,63.7229,271988.0
2023-08-07 15:30:00,68.01,68.1,67.99,68.08,509748.0,63.7229,63.8072,63.7042,63.7885,509748.0
2023-08-08 09:30:00,67.33,67.33,67.14,67.22,1147467.0,63.0858,63.0858,62.9077,62.9827,1147467.0
2023-08-08 10:00:00,67.22,67.28,67.13,67.28,376407.0,62.9827,63.0389,62.8984,63.0389,376407.0
2023-08-08 10:30:00,67.28,67.31,67.2,67.25,395626.0,63.0389,63.067,62.964,63.0108,395626.0
2023-08-08 11:00:00,67.25,67.34,67.19,67.33,291234.0,63.0108,63.0951,62.9546,63.0858,291234.0
2023-08-08 11:30:00,67.33,67.38,67.31,67.35,281837.0,63.0858,63.1326,63.067,63.1045,281837.0
2023-08-08 12:00:00,67.34,67.44,67.34,67.39,221370.0,63.0951,63.1888,63.0951,63.142,221370.0
2023-08-08 12:30:00,67.39,67.45,67.33,67.39,171023.0,63.142,63.1982,63.0858,63.142,171023.0
2023-08-08 13:00:00,67.39,67.46,67.38,67.44,307537.0,63.142,63.2076,63.1326,63.1888,307537.0
2023-08-08 13:30:00,67.44,67.5,67.4,67.49,239151.0,63.1888,63.2451,63.1514,63.2357,239151.0
2023-08-08 14:00:00,67.49,67.54,67.44,67.51,410068.0,63.2357,63.2825,63.1888,63.2544,410068.0
2023-08-08 14:30:00,67.51,67.59,67.47,67.58,330559.0,63.2544,63.3294,63.2169,63.32,330559.0
2023-08-08 15:00:00,67.58,67.66,67.56,67.64,511375.0,63.32,63.395,63.3013,63.3762,511375.0
2023-08-08 15:30:00,67.64,67.68,67.59,67.64,989325.0,63.3762,63.4137,63.3294,63.3762,989325.0
2023-08-09 09:30:00,67.76,67.83,67.72,67.82,565920.0,63.4887,63.5543,63.4512,63.5449,565920.0
2023-08-09 10:00:00,67.81,67.9,67.78,67.81,576928.0,63.5355,63.6198,63.5074,63.5355,576928.0
2023-08-09 10:30:00,67.8,67.84,67.69,67.71,587307.0,63.5261,63.5636,63.4231,63.4418,587307.0
2023-08-09 11:00:00,67.7,67.74,67.53,67.57,542352.0,63.4324,63.4699,63.2732,63.3106,542352.0
2023-08-09 11:30:00,67.56,67.68,67.51,67.54,361491.0,63.3013,63.4137,63.2544,63.2825,361491.0
2023-08-09 12:00:00,67.54,67.64,67.53,67.6,347579.0,63.2825,63.3762,63.2732,63.3388,347579.0
2023-08-09 12:30:00,67.59,67.66,67.59,67.63,451789.0,63.3294,63.395,63.3294,63.3669,451789.0
2023-08-09 13:00:00,67.63,67.83,67.61,67.74,238831.0,63.3669,63.5543,63.3481,63.4699,238831.0
2023-08-09 13:30:00,67.75,67.81,67.75,67.77,290315.0,63.4793,63.5355,63.4793,63.498,290315.0
2023-08-09 14:00:00,67.77,67.85,67.75,67.84,261962.0,63.498,63.573,63.4793,63.5636,261962.0
2023-08-09 14:30:00,67.84,67.87,67.8,67.81,357702.0,63.5636,63.5917,63.5261,63.5355,357702.0
2023-08-09 15:00:00,67.8,67.84,67.75,67.81,374198.0,63.5261,63.5636,63.4793,63.5355,374198.0
2023-08-09 15:30:00,67.81,67.82,67.61,67.65,837307.0,63.5355,63.5449,63.3481,63.3856,837307.0
2023-08-10 09:30:00,68.35,68.64,68.32,68.63,804363.0,64.0415,64.3132,64.0134,64.3038,804363.0
2023-08-10 10:00:00,68.64,68.73,68.52,68.58,381071.0,64.3132,64.3975,64.2008,64.257,381071.0
2023-08-10 10:30:00,68.58,68.65,68.34,68.4,1272266.0,64.257,64.3226,64.0321,64.0883,1272266.0
2023-08-10 11:00:00,68.4,68.41,68.29,68.4,633735.0,64.0883,64.0977,63.9853,64.0883,633735.0
2023-08-10 11:30:00,68.4,68.44,68.23,68.29,760264.0,64.0883,64.1258,63.929,63.9853,760264.0
2023-08-10 12:00:00,68.29,68.31,68.14,68.21,383601.0,63.9853,64.004,63.8447,63.9103,383601.0
2023-08-10 12:30:00,68.2,68.33,68.11,68.15,282354.0,63.9009,64.0227,63.8166,63.8541,282354.0
2023-08-10 13:00:00,68.15,68.17,68.0,68.01,377333.0,63.8541,63.8728,63.7135,63.7229,377333.0
2023-08-10 13:30:00,68.0,68.01,67.82,67.86,381938.0,63.7135,63.7229,63.5449,63.5824,381938.0
2023-08-10 14:00:00,67.86,68.03,67.83,67.98,648235.0,63.5824,63.7416,63.5543,63.6948,648235.0
2023-08-10 14:30:00,67.98,68.06,67.91,68.06,316825.0,63.6948,63.7698,63.6292,63.7698,316825.0
2023-08-10 15:00:00,68.06,68.06,67.9,67.92,429260.0,63.7698,63.7698,63.6198,63.6386,429260.0
2023-08-10 15:30:00,67.91,67.92,67.82,67.89,695256.0,63.6292,63.6386,63.5449,63.6105,695256.0
2023-08-11 09:30:00,67.45,67.54,67.33,67.44,502156.0,63.1982,63.2825,63.0858,63.1888,502156.0
2023-08-11 10:00:00,67.45,67.65,67.42,67.58,672257.0,63.1982,63.3856,63.1701,63.32,672257.0
2023-08-11 10:30:00,67.59,67.68,67.52,67.53,348996.0,63.3294,63.4137,63.2638,63.2732,348996.0
2023-08-11 11:00:00,67.53,67.58,67.39,67.39,596457.0,63.2732,63.32,63.142,63.142,596457.0
2023-08-11 11:30:00,67.4,67.42,67.32,67.42,665450.0,63.1514,63.1701,63.0764,63.1701,665450.0
2023-08-11 12:00:00,67.42,67.51,67.38,67.43,367582.0,63.1701,63.2544,63.1326,63.1795,367582.0
2023-08-11 12:30:00,67.43,67.46,67.33,67.36,221084.0,63.1795,63.2076,63.0858,63.1139,221084.0
2023-08-11 13:00:00,67.36,67.45,67.31,67.43,305996.0,63.1139,63.1982,63.067,63.1795,305996.0
2023-08-11 13:30:00,67.44,67.44,67.3,67.34,261640.0,63.1888,63.1888,63.0577,63.0951,261640.0
2023-08-11 14:00:00,67.34,67.42,67.33,67.4,387868.0,63.0951,63.1701,63.0858,63.1514,387868.0
2023-08-11 14:30:00,67.4,67.46,67.37,67.44,335607.0,63.1514,63.2076,63.1233,63.1888,335607.0
2023-08-11 15:00:00,67.44,67.44,67.35,67.41,346713.0,63.1888,63.1888,63.1045,63.1607,346713.0
2023-08-11 15:30:00,67.4,67.43,67.35,67.42,1290194.0,63.1514,63.1795,63.1045,63.1701,1290194.0
2023-08-14 09:30:00,66.79,66.81,66.59,66.76,603494.0,62.5798,62.5986,62.3924,62.5517,603494.0
2023-08-14 10:00:00,66.75,66.99,66.72,66.92,382561.0,62.5423,62.7672,62.5142,62.7016,382561.0
2023-08-14 10:30:00,66.92,67.1,66.91,67.03,279225.0,62.7016,62.8703,62.6922,62.8047,279225.0
2023-08-14 11:00:00,67.05,67.14,66.98,67.11,612375.0,62.8234,62.9077,62.7578,62.8796,612375.0
2023-08-14 11:30:00,67.11,67.2,67.1,67.14,275198.0,62.8796,62.964,62.8703,62.9077,275198.0
2023-08-14 12:00:00,67.14,67.22,67.08,67.13,230949.0,62.9077,62.9827,62.8515,62.8984,230949.0
2023-08-14 12:30:00,67.13,67.22,67.11,67.17,186953.0,62.8984,62.9827,62.8796,62.9359,186953.0
2023-08-14 13:00:00,67.17,67.22,67.16,67.18,1303374.0,62.9359,62.9827,62.9265,62.9452,1303374.0
2023-08-14 13:30:00,67.18,67.21,67.09,67.12,273335.0,62.9452,62.9733,62.8609,62.889,273335.0
2023-08-14 14:00:00,67.12,67.13,67.07,67.1,528061.0,62.889,62.8984,62.8422,62.8703,528061.0
2023-08-14 14:30:00,67.09,67.1,67.03,67.03,244254.0,62.8609,62.8703,62.8047,62.8047,244254.0
2023-08-14 15:00:00,67.04,67.11,67.03,67.1,247528.0,62.8141,62.8796,62.8047,62.8703,247528.0
2023-08-14 15:30:00,67.09,67.18,67.07,67.18,1366388.0,62.8609,62.9452,62.8422,62.9452,1366388.0
2023-08-15 09:30:00,66.79,66.8,66.62,66.68,1096280.0,62.5798,62.5892,62.4205,62.4767,1096280.0
2023-08-15 10:00:00,66.68,66.68,66.43,66.47,584195.0,62.4767,62.4767,62.2425,62.28,584195.0
2023-08-15 10:30:00,66.46,66.56,66.4,66.49,548601.0,62.2706,62.3643,62.2144,62.2987,548601.0
2023-08-15 11:00:00,66.5,66.61,66.45,66.51,568467.0,62.3081,62.4112,62.2612,62.3175,568467.0
2023-08-15 11:30:00,66.52,66.56,66.48,66.53,345224.0,62.3268,62.3643,62.2894,62.3362,345224.0
2023-08-15 12:00:00,66.53,66.56,66.41,66.43,286238.0,62.3362,62.3643,62.2238,62.2425,286238.0
2023-08-15 12:30:00,66.44,66.44,66.35,66.39,198453.0,62.2519,62.2519,62.1675,62.205,198453.0
2023-08-15 13:00:00,66.4,66.45,66.36,66.44,264166.0,62.2144,62.2612,62.1769,62.2519,264166.0
2023-08-15 13:30:00,66.44,66.44,66.37,66.42,273910.0,62.2519,62.2519,62.1863,62.2331,273910.0
2023-08-15 14:00:00,66.42,66.43,66.37,66.38,202717.0,62.2331,62.2425,62.1863,62.1957,202717.0
2023-08-15 14:30:00,66.38,66.45,66.35,66.38,302219.0,62.1957,62.2612,62.1675,62.1957,302219.0
2023-08-15 15:00:00,66.38,66.4,66.23,66.23,423461.0,62.1957,62.2144,62.0551,62.0551,423461.0
2023-08-15 15:30:00,66.23,66.33,66.21,66.33,870193.0,62.0551,62.1488,62.0364,62.1488,870193.0
2023-08-16 09:30:00,66.13,66.39,66.12,66.25,950345.0,61.9614,62.205,61.952,62.0739,950345.0
2023-08-16 10:00:00,66.25,66.37,66.21,66.27,309968.0,62.0739,62.1863,62.0364,62.0926,309968.0
2023-08-16 10:30:00,66.27,66.33,66.18,66.31,384891.0,62.0926,62.1488,62.0083,62.1301,384891.0
2023-08-16 11:00:00,66.32,66.36,66.24,66.25,249749.0,62.1394,62.1769,62.0645,62.0739,249749.0
2023-08-16 11:30:00,66.26,66.29,66.17,66.19,462644.0,62.0832,62.1113,61.9989,62.0176,462644.0
2023-08-16 12:00:00,66.19,66.23,66.06,66.08,490638.0,62.0176,62.0551,61.8958,61.9146,490638.0
2023-08-16 12:30:00,66.08,66.15,66.06,66.07,211708.0,61.9146,61.9802,61.8958,61.9052,211708.0
2023-08-16 13:00:00,66.08,66.09,65.96,65.99,551104.0,61.9146,61.9239,61.8021,61.8302,551104.0
2023-08-16 13:30:00,66.0,66.12,65.97,66.09,255476.0,61.8396,61.952,61.8115,61.9239,255476.0
2023-08-16 14:00:00,66.08,66.17,65.93,66.13,411514.0,61.9146,61.9989,61.774,61.9614,411514.0
2023-08-16 14:30:00,66.13,66.19,65.98,66.01,438944.0,61.9614,62.0176,61.8209,61.849,438944.0
2023-08-16 15:00:00,66.0,66.0,65.8,65.83,739484.0,61.8396,61.8396,61.6522,61.6803,739484.0
2023-08-16 15:30:00,65.83,65.9,65.78,65.8,864718.0,61.6803,61.7459,61.6335,61.6522,864718.0
2023-08-17 09:30:00,66.01,66.07,65.76,65.79,663072.0,61.849,61.9052,61.6147,61.6428,663072.0
2023-08-17 10:00:00,65.78,65.88,65.72,65.73,474944.0,61.6335,61.7272,61.5773,61.5866,474944.0
2023-08-17 10:30:00,65.73,65.8,65.61,65.74,502455.0,61.5866,61.6522,61.4742,61.596,502455.0
2023-08-17 11:00:00,65.74,65.75,65.55,65.59,533991.0,61.596,61.6054,61.418,61.4555,533991.0
2023-08-17 11:30:00,65.59,65.65,65.52,65.6,336800.0,61.4555,61.5117,61.3899,61.4648,336800.0
2023-08-17 12:00:00,65.61,65.76,65.54,65.73,741271.0,61.4742,61.6147,61.4086,61.5866,741271.0
2023-08-17 12:30:00,65.73,65.74,65.63,65.71,350977.0,61.5866,61.596,61.4929,61.5679,350977.0
2023-08-17 13:00:00,65.72,65.73,65.55,65.56,530376.0,61.5773,61.5866,61.418,61.4273,530376.0
2023-08-17 13:30:00,65.56,65.57,65.46,65.49,391818.0,61.4273,61.4367,61.3337,61.3618,391818.0
2023-08-17 14:00:00,65.48,65.49,65.4,65.45,485902.0,61.3524,61.3618,61.2774,61.3243,485902.0
2023-08-17 14:30:00,65.44,65.44,65.31,65.34,644963.0,61.3149,61.3149,61.1931,61.2212,644963.0
2023-08-17 15:00:00,65.33,65.37,65.24,65.35,1000164.0,61.2118,61.2493,61.1275,61.2306,1000164.0
2023-08-17 15:30:00,65.35,65.41,65.29,65.34,1086819.0,61.2306,61.2868,61.1744,61.2212,1086819.0
2023-08-18 09:30:00,64.85,65.05,64.82,64.93,1052424.0,60.7621,60.9495,60.734,60.8371,1052424.0
2023-08-18 10:00:00,64.93,65.06,64.88,64.99,530995.0,60.8371,60.9589,60.7902,60.8933,530995.0
2023-08-18 10:30:00,64.98,65.2,64.97,65.2,413553.0,60.8839,61.09,60.8745,61.09,413553.0
2023-08-18 11:00:00,65.21,65.33,65.2,65.27,659294.0,61.0994,61.2118,61.09,61.1556,659294.0
2023-08-18 11:30:00,65.27,65.35,65.16,65.33,385045.0,61.1556,61.2306,61.0526,61.2118,385045.0
2023-08-18 12:00:00,65.33,65.35,65.28,65.3,237160.0,61.2118,61.2306,61.165,61.1837,237160.0
2023-08-18 12:30:00,65.29,65.35,65.27,65.33,324722.0,61.1744,61.2306,61.1556,61.2118,324722.0
2023-08-18 13:00:00,65.32,65.37,65.19,65.28,202715.0,61.2025,61.2493,61.0807,61.165,202715.0
2023-08-18 13:30:00,65.28,65.36,65.26,65.34,436478.0,61.165,61.24,61.1463,61.2212,436478.0
2023-08-18 14:00:00,65.34,65.35,65.27,65.33,333562.0,61.2212,61.2306,61.1556,61.2118,333562.0
2023-08-18 14:30:00,65.33,65.39,65.3,65.31,434613.0,61.2118,61.2681,61.1837,61.1931,434613.0
2023-08-18 15:00:00,65.3,65.32,65.24,65.31,422859.0,61.1837,61.2025,61.1275,61.1931,422859.0
2023-08-18 15:30:00,65.32,65.42,65.26,65.3,715245.0,61.2025,61.2962,61.1463,61.1837,715245.0
2023-08-21 09:30:00,65.47,65.55,65.33,65.43,547199.0,61.343,61.418,61.2118,61.3055,547199.0
2023-08-21 10:00:00,65.43,65.44,65.19,65.21,526428.0,61.3055,61.3149,61.0807,61.0994,526428.0
2023-08-21 10:30:00,65.21,65.3,65.16,65.27,420050.0,61.0994,61.1837,61.0526,61.1556,420050.0
2023-08-21 11:00:00,65.27,65.31,65.2,65.23,464166.0,61.1556,61.1931,61.09,61.1181,464166.0
2023-08-21 11:30:00,65.22,65.28,65.15,65.19,457660.0,61.1088,61.165,61.0432,61.0807,457660.0
2023-08-21 12:00:00,65.19,65.35,65.18,65.35,290994.0,61.0807,61.2306,61.0713,61.2306,290994.0
2023-08-21 12:30:00,65.34,65.4,65.3,65.39,282427.0,61.2212,61.2774,61.1837,61.2681,282427.0
2023-08-21 13:00:00,65.4,65.48,65.36,65.46,439438.0,61.2774,61.3524,61.24,61.3337,439438.0
2023-08-21 13:30:00,65.46,65.5,65.42,65.45,426886.0,61.3337,61.3711,61.2962,61.3243,426886.0
2023-08-21 14:00:00,65.45,65.51,65.44,65.46,211169.0,61.3243,61.3805,61.3149,61.3337,211169.0
2023-08-21 14:30:00,65.47,65.53,65.45,65.53,388770.0,61.343,61.3992,61.3243,61.3992,388770.0
2023-08-21 15:00:00,65.53,65.59,65.53,65.56,445230.0,61.3992,61.4555,61.3992,61.4273,445230.0
2023-08-21 15:30:00,65.55,65.6,65.51,65.53,1628600.0,61.418,61.4648,61.3805,61.3992,1628600.0
2023-08-22 09:30:00,65.84,65.86,65.51,65.53,580796.0,61.6897,61.7084,61.3805,61.3992,580796.0
2023-08-22 10:00:00,65.53,65.69,65.51,65.55,379881.0,61.3992,61.5492,61.3805,61.418,379881.0
2023-08-22 10:30:00,65.55,65.64,65.48,65.59,371512.0,61.418,61.5023,61.3524,61.4555,371512.0
2023-08-22 11:00:00,65.6,65.62,65.52,65.59,507632.0,61.4648,61.4836,61.3899,61.4555,507632.0
2023-08-22 11:30:00,65.59,65.61,65.49,65.5,582621.0,61.4555,61.4742,61.3618,61.3711,582621.0
2023-08-22 12:00:00,65.5,65.53,65.42,65.5,364587.0,61.3711,61.3992,61.2962,61.3711,364587.0
2023-08-22 12:30:00,65.5,65.55,65.46,65.5,272381.0,61.3711,61.418,61.3337,61.3711,272381.0
2023-08-22 13:00:00,65.5,65.51,65.41,65.48,651545.0,61.3711,61.3805,61.2868,61.3524,651545.0
2023-08-22 13:30:00,65.48,65.48,65.4,65.45,511800.0,61.3524,61.3524,61.2774,61.3243,511800.0
2023-08-22 14:00:00,65.44,65.49,65.4,65.48,470313.0,61.3149,61.3618,61.2774,61.3524,470313.0
2023-08-22 14:30:00,65.48,65.52,65.44,65.48,677893.0,61.3524,61.3899,61.3149,61.3524,677893.0
2023-08-22 15:00:00,65.48,65.54,65.45,65.45,540260.0,61.3524,61.4086,61.3243,61.3243,540260.0
2023-08-22 15:30:00,65.45,65.46,65.37,65.43,757758.0,61.3243,61.3337,61.2493,61.3055,757758.0
2023-08-23 09:30:00,65.71,65.89,65.67,65.86,668607.0,61.5679,61.7365,61.5304,61.7084,668607.0
2023-08-23 10:00:00,65.86,65.98,65.82,65.95,458409.0,61.7084,61.8209,61.671,61.7928,458409.0
2023-08-23 10:30:00,65.95,66.01,65.87,66.0,488156.0,61.7928,61.849,61.7178,61.8396,488156.0
2023-08-23 11:00:00,66.01,66.08,65.98,66.07,446504.0,61.849,61.9146,61.8209,61.9052,446504.0
2023-08-23 11:30:00,66.08,66.1,66.01,66.06,519878.0,61.9146,61.9333,61.849,61.8958,519878.0
2023-08-23 12:00:00,66.05,66.09,66.01,66.08,247864.0,61.8865,61.9239,61.849,61.9146,247864.0
2023-08-23 12:30:00,66.08,66.13,66.05,66.06,180084.0,61.9146,61.9614,61.8865,61.8958,180084.0
2023-08-23 13:00:00,66.06,66.23,66.06,66.2,487684.0,61.8958,62.0551,61.8958,62.027,487684.0
2023-08-23 13:30:00,66.21,66.25,66.19,66.2,293930.0,62.0364,62.0739,62.0176,62.027,293930.0
2023-08-23 14:00:00,66.2,66.21,66.09,66.12,347992.0,62.027,62.0364,61.9239,61.952,347992.0
2023-08-23 14:30:00,66.12,66.14,66.06,66.12,1073231.0,61.952,61.9708,61.8958,61.952,1073231.0
2023-08-23 15:00:00,66.11,66.17,66.09,66.17,378600.0,61.9427,61.9989,61.9239,61.9989,378600.0
2023-08-23 15:30:00,66.16,66.19,66.08,66.13,513645.0,61.9895,62.0176,61.9146,61.9614,513645.0
2023-08-24 09:30:00,65.8,65.97,65.7,65.97,585879.0,61.6522,61.8115,61.5585,61.8115,585879.0
2023-08-24 10:00:00,65.98,66.0,65.7,65.7,447016.0,61.8209,61.8396,61.5585,61.5585,447016.0
2023-08-24 10:30:00,65.7,65.76,65.62,65.64,594300.0,61.5585,61.6147,61.4836,61.5023,594300.0
2023-08-24 11:00:00,65.65,65.65,65.53,65.59,459819.0,61.5117,61.5117,61.3992,61.4555,459819.0
2023-08-24 11:30:00,65.59,65.59,65.42,65.42,444183.0,61.4555,61.4555,61.2962,61.2962,444183.0
2023-08-24 12:00:00,65.42,65.56,65.42,65.51,344637.0,61.2962,61.4273,61.2962,61.3805,344637.0
2023-08-24 12:30:00,65.51,65.59,65.49,65.51,226155.0,61.3805,61.4555,61.3618,61.3805,226155.0
2023-08-24 13:00:00,65.51,65.53,65.45,65.45,241707.0,61.3805,61.3992,61.3243,61.3243,241707.0
2023-08-24 13:30:00,65.45,65.48,65.41,65.44,473759.0,61.3243,61.3524,61.2868,61.3149,473759.0
2023-08-24 14:00:00,65.45,65.51,65.4,65.42,420785.0,61.3243,61.3805,61.2774,61.2962,420785.0
2023-08-24 14:30:00,65.42,65.45,65.34,65.38,507192.0,61.2962,61.3243,61.2212,61.2587,507192.0
2023-08-24 15:00:00,65.38,65.41,65.34,65.36,448289.0,61.2587,61.2868,61.2212,61.24,448289.0
2023-08-24 15:30:00,65.36,65.38,65.19,65.2,917746.0,61.24,61.2587,61.0807,61.09,917746.0
2023-08-25 09:30:00,65.64,65.71,65.55,65.59,448300.0,61.5023,61.5679,61.418,61.4555,448300.0
2023-08-25 10:00:00,65.6,65.9,65.34,65.38,1143603.0,61.4648,61.7459,61.2212,61.2587,1143603.0
2023-08-25 10:30:00,65.38,65.39,65.08,65.12,564526.0,61.2587,61.2681,60.9776,61.0151,564526.0
2023-08-25 11:00:00,65.11,65.38,65.09,65.37,902324.0,61.0057,61.2587,60.987,61.2493,902324.0
2023-08-25 11:30:00,65.37,65.47,65.27,65.3,654649.0,61.2493,61.343,61.1556,61.1837,654649.0
2023-08-25 12:00:00,65.3,65.51,65.29,65.51,329816.0,61.1837,61.3805,61.1744,61.3805,329816.0
2023-08-25 12:30:00,65.5,65.54,65.42,65.48,230322.0,61.3711,61.4086,61.2962,61.3524,230322.0
2023-08-25 13:00:00,65.49,65.55,65.41,65.45,209963.0,61.3618,61.418,61.2868,61.3243,209963.0
2023-08-25 13:30:00,65.45,65.5,65.37,65.5,296770.0,61.3243,61.3711,61.2493,61.3711,296770.0
2023-08-25 14:00:00,65.5,65.7,65.49,65.69,433019.0,61.3711,61.5585,61.3618,61.5492,433019.0
2023-08-25 14:30:00,65.69,65.74,65.64,65.71,355155.0,61.5492,61.596,61.5023,61.5679,355155.0
2023-08-25 15:00:00,65.71,65.76,65.66,65.73,527708.0,61.5679,61.6147,61.521,61.5866,527708.0
2023-08-25 15:30:00,65.72,65.75,65.6,65.66,569605.0,61.5773,61.6054,61.4648,61.521,569605.0
2023-08-28 09:30:00,66.13,66.28,66.05,66.22,726878.0,61.9614,62.102,61.8865,62.0457,726878.0
2023-08-28 10:00:00,66.22,66.25,66.14,66.25,356046.0,62.0457,62.0739,61.9708,62.0739,356046.0
2023-08-28 10:30:00,66.24,66.29,66.09,66.18,350475.0,62.0645,62.1113,61.9239,62.0083,350475.0
2023-08-28 11:00:00,66.18,66.21,66.14,66.18,393062.0,62.0083,62.0364,61.9708,62.0083,393062.0
2023-08-28 11:30:00,66.18,66.26,66.16,66.23,873781.0,62.0083,62.0832,61.9895,62.0551,873781.0
2023-08-28 12:00:00,66.24,66.25,66.18,66.2,540877.0,62.0645,62.0739,62.0083,62.027,540877.0
2023-08-28 12:30:00,66.2,66.31,66.19,66.29,134067.0,62.027,62.1301,62.0176,62.1113,134067.0
2023-08-28 13:00:00,66.3,66.34,66.25,66.3,224518.0,62.1207,62.1582,62.0739,62.1207,224518.0
2023-08-28 13:30:00,66.3,66.33,66.15,66.18,323508.0,62.1207,62.1488,61.9802,62.0083,323508.0
2023-08-28 14:00:00,66.17,66.2,66.15,66.19,262136.0,61.9989,62.027,61.9802,62.0176,262136.0
2023-08-28 14:30:00,66.2,66.25,66.17,66.23,302095.0,62.027,62.0739,61.9989,62.0551,302095.0
2023-08-28 15:00:00,66.23,66.28,66.19,66.23,555033.0,62.0551,62.102,62.0176,62.0551,555033.0
2023-08-28 15:30:00,66.23,66.38,66.22,66.34,833681.0,62.0551,62.1957,62.0457,62.1582,833681.0
2023-08-29 09:30:00,66.21,66.46,66.13,66.41,548808.0,62.0364,62.2706,61.9614,62.2238,548808.0
2023-08-29 10:00:00,66.41,66.78,66.4,66.76,824955.0,62.2238,62.5704,62.2144,62.5517,824955.0
2023-08-29 10:30:00,66.76,66.79,66.62,66.66,502615.0,62.5517,62.5798,62.4205,62.458,502615.0
2023-08-29 11:00:00,66.66,66.86,66.64,66.84,417515.0,62.458,62.6454,62.4393,62.6267,417515.0
2023-08-29 11:30:00,66.84,66.95,66.82,66.88,389947.0,62.6267,62.7297,62.6079,62.6641,389947.0
2023-08-29 12:00:00,66.88,66.95,66.87,66.94,320630.0,62.6641,62.7297,62.6548,62.7204,320630.0
2023-08-29 12:30:00,66.93,66.99,66.91,66.98,498808.0,62.711,62.7672,62.6922,62.7578,498808.0
2023-08-29 13:00:00,66.98,67.06,66.97,67.03,480217.0,62.7578,62.8328,62.7485,62.8047,480217.0
2023-08-29 13:30:00,67.02,67.1,67.0,67.05,523244.0,62.7953,62.8703,62.7766,62.8234,523244.0
2023-08-29 14:00:00,67.04,67.06,66.99,67.01,722394.0,62.8141,62.8328,62.7672,62.7859,722394.0
2023-08-29 14:30:00,67.01,67.11,67.01,67.08,396701.0,62.7859,62.8796,62.7859,62.8515,396701.0
2023-08-29 15:00:00,67.08,67.21,67.06,67.19,557573.0,62.8515,62.9733,62.8328,62.9546,557573.0
2023-08-29 15:30:00,67.19,67.2,67.15,67.19,577068.0,62.9546,62.964,62.9171,62.9546,577068.0
2023-08-30 09:30:00,67.23,67.44,67.21,67.42,611764.0,62.9921,63.1888,62.9733,63.1701,611764.0
2023-08-30 10:00:00,67.41,67.43,67.11,67.14,984467.0,63.1607,63.1795,62.8796,62.9077,984467.0
2023-08-30 10:30:00,67.13,67.23,67.1,67.19,562119.0,62.8984,62.9921,62.8703,62.9546,562119.0
2023-08-30 11:00:00,67.19,67.23,67.13,67.2,586001.0,62.9546,62.9921,62.8984,62.964,586001.0
2023-08-30 11:30:00,67.2,67.24,67.13,67.19,711104.0,62.964,63.0014,62.8984,62.9546,711104.0
2023-08-30 12:00:00,67.18,67.2,67.13,67.19,525541.0,62.9452,62.964,62.8984,62.9546,525541.0
2023-08-30 12:30:00,67.18,67.21,67.15,67.19,333272.0,62.9452,62.9733,62.9171,62.9546,333272.0
2023-08-30 13:00:00,67.18,67.21,67.17,67.17,479983.0,62.9452,62.9733,62.9359,62.9359,479983.0
2023-08-30 13:30:00,67.17,67.2,67.05,67.1,776020.0,62.9359,62.964,62.8234,62.8703,776020.0
2023-08-30 14:00:00,67.09,67.11,67.02,67.03,537631.0,62.8609,62.8796,62.7953,62.8047,537631.0
2023-08-30 14:30:00,67.03,67.14,67.02,67.14,451327.0,62.8047,62.9077,62.7953,62.9077,451327.0
2023-08-30 15:00:00,67.14,67.15,67.09,67.11,468725.0,62.9077,62.9171,62.8609,62.8796,468725.0
2023-08-30 15:30:00,67.11,67.15,67.07,67.15,1231237.0,62.8796,62.9171,62.8422,62.9171,1231237.0
2023-08-31 09:30:00,67.18,67.21,67.03,67.19,671253.0,62.9452,62.9733,62.8047,62.9546,671253.0
2023-08-31 10:00:00,67.19,67.22,67.13,67.16,470033.0,62.9546,62.9827,62.8984,62.9265,470033.0
2023-08-31 10:30:00,67.16,67.18,67.02,67.09,358108.0,62.9265,62.9452,62.7953,62.8609,358108.0
2023-08-31 11:00:00,67.08,67.12,66.94,66.98,878069.0,62.8515,62.889,62.7204,62.7578,878069.0
2023-08-31 11:30:00,66.97,66.97,66.78,66.87,386658.0,62.7485,62.7485,62.5704,62.6548,386658.0
2023-08-31 12:00:00,66.86,66.9,66.74,66.77,215485.0,62.6454,62.6829,62.533,62.5611,215485.0
2023-08-31 12:30:00,66.77,66.79,66.7,66.77,512982.0,62.5611,62.5798,62.4955,62.5611,512982.0
2023-08-31 13:00:00,66.77,66.91,66.75,66.88,228717.0,62.5611,62.6922,62.5423,62.6641,228717.0
2023-08-31 13:30:00,66.89,66.92,66.85,66.89,720547.0,62.6735,62.7016,62.636,62.6735,720547.0
2023-08-31 14:00:00,66.89,66.99,66.88,66.97,276516.0,62.6735,62.7672,62.6641,62.7485,276516.0
2023-08-31 14:30:00,66.97,66.98,66.8,66.81,554116.0,62.7485,62.7578,62.5892,62.5986,554116.0
2023-08-31 15:00:00,66.81,66.91,66.81,66.88,385394.0,62.5986,62.6922,62.5986,62.6641,385394.0
2023-08-31 15:30:00,66.89,66.99,66.88,66.9,1529309.0,62.6735,62.7672,62.6641,62.6829,1529309.0
2023-09-01 09:30:00,67.49,67.54,67.03,67.17,820829.0,63.2357,63.2825,62.8047,62.9359,820829.0
2023-09-01 10:00:00,67.16,67.29,66.93,67.13,762122.0,62.9265,63.0483,62.711,62.8984,762122.0
2023-09-01 10:30:00,67.13,67.13,66.9,66.94,592948.0,62.8984,62.8984,62.6829,62.7204,592948.0
2023-09-01 11:00:00,66.94,66.95,66.79,66.8,329902.0,62.7204,62.7297,62.5798,62.5892,329902.0
2023-09-01 11:30:00,66.82,66.82,66.7,66.72,593392.0,62.6079,62.6079,62.4955,62.5142,593392.0
2023-09-01 12:00:00,66.73,66.84,66.68,66.82,370029.0,62.5236,62.6267,62.4767,62.6079,370029.0
2023-09-01 12:30:00,66.82,66.85,66.75,66.83,454590.0,62.6079,62.636,62.5423,62.6173,454590.0
2023-09-01 13:00:00,66.83,66.86,66.79,66.83,289696.0,62.6173,62.6454,62.5798,62.6173,289696.0
2023-09-01 13:30:00,66.82,66.87,66.82,66.86,144559.0,62.6079,62.6548,62.6079,62.6454,144559.0
2023-09-01 14:00:00,66.85,66.88,66.78,66.8,168310.0,62.636,62.6641,62.5704,62.5892,168310.0
2023-09-01 14:30:00,66.8,66.85,66.78,66.84,312789.0,62.5892,62.636,62.5704,62.6267,312789.0
2023-09-01 15:00:00,66.84,66.87,66.82,66.86,259906.0,62.6267,62.6548,62.6079,62.6454,259906.0
2023-09-01 15:30:00,66.86,66.9,66.81,66.9,652016.0,62.6454,62.6829,62.5986,62.6829,652016.0
2023-09-05 09:30:00,66.73,66.75,66.47,66.52,1079045.0,62.5236,62.5423,62.28,62.3268,1079045.0
2023-09-05 10:00:00,66.52,66.54,66.35,66.49,324687.0,62.3268,62.3456,62.1675,62.2987,324687.0
2023-09-05 10:30:00,66.5,66.52,66.33,66.35,331667.0,62.3081,62.3268,62.1488,62.1675,331667.0
2023-09-05 11:00:00,66.36,66.46,66.35,66.37,298517.0,62.1769,62.2706,62.1675,62.1863,298517.0
2023-09-05 11:30:00,66.37,66.49,66.36,66.47,416076.0,62.1863,62.2987,62.1769,62.28,416076.0
2023-09-05 12:00:00,66.47,66.51,66.46,66.47,299423.0,62.28,62.3175,62.2706,62.28,299423.0
2023-09-05 12:30:00,66.46,66.49,66.44,66.46,466426.0,62.2706,62.2987,62.2519,62.2706,466426.0
2023-09-05 13:00:00,66.45,66.46,66.37,66.4,194234.0,62.2612,62.2706,62.1863,62.2144,194234.0
2023-09-05 13:30:00,66.39,66.42,66.37,66.39,206882.0,62.205,62.2331,62.1863,62.205,206882.0
2023-09-05 14:00:00,66.4,66.44,66.35,66.42,300316.0,62.2144,62.2519,62.1675,62.2331,300316.0
2023-09-05 14:30:00,66.42,66.44,66.39,66.41,281237.0,62.2331,62.2519,62.205,62.2238,281237.0
2023-09-05 15:00:00,66.42,66.42,66.33,66.36,317811.0,62.2331,62.2331,62.1488,62.1769,317811.0
2023-09-05 15:30:00,66.36,66.41,66.3,66.31,571702.0,62.1769,62.2238,62.1207,62.1301,571702.0
2023-09-06 09:30:00,66.29,66.43,66.22,66.37,548297.0,62.1113,62.2425,62.0457,62.1863,548297.0
2023-09-06 10:00:00,66.37,66.37,66.07,66.08,734570.0,62.1863,62.1863,61.9052,61.9146,734570.0
2023-09-06 10:30:00,66.08,66.17,66.05,66.08,296319.0,61.9146,61.9989,61.8865,61.9146,296319.0
2023-09-06 11:00:00,66.08,66.11,66.01,66.07,380504.0,61.9146,61.9427,61.849,61.9052,380504.0
2023-09-06 11:30:00,66.08,66.14,66.05,66.07,403341.0,61.9146,61.9708,61.8865,61.9052,403341.0
2023-09-06 12:00:00,66.06,66.07,65.98,66.0,282075.0,61.8958,61.9052,61.8209,61.8396,282075.0
2023-09-06 12:30:00,65.99,66.0,65.92,65.94,357969.0,61.8302,61.8396,61.7647,61.7834,357969.0
2023-09-06 13:00:00,65.94,66.05,65.91,66.03,332890.0,61.7834,61.8865,61.7553,61.8677,332890.0
2023-09-06 13:30:00,66.03,66.09,66.0,66.07,322598.0,61.8677,61.9239,61.8396,61.9052,322598.0
2023-09-06 14:00:00,66.06,66.09,66.02,66.08,312824.0,61.8958,61.9239,61.8584,61.9146,312824.0
2023-09-06 14:30:00,66.08,66.14,66.07,66.09,240302.0,61.9146,61.9708,61.9052,61.9239,240302.0
2023-09-06 15:00:00,66.1,66.12,66.04,66.09,271350.0,61.9333,61.952,61.8771,61.9239,271350.0
2023-09-06 15:30:00,66.09,66.16,66.07,66.15,1060652.0,61.9239,61.9895,61.9052,61.9802,1060652.0
2023-09-07 09:30:00,65.93,66.08,65.83,65.84,646803.0,61.774,61.9146,61.6803,61.6897,646803.0
2023-09-07 10:00:00,65.84,65.89,65.74,65.78,554059.0,61.6897,61.7365,61.596,61.6335,554059.0
2023-09-07 10:30:00,65.78,65.99,65.71,65.89,639163.0,61.6335,61.8302,61.5679,61.7365,639163.0
2023-09-07 11:00:00,65.9,65.94,65.83,65.89,339451.0,61.7459,61.7834,61.6803,61.7365,339451.0
2023-09-07 11:30:00,65.89,65.99,65.87,65.9,360039.0,61.7365,61.8302,61.7178,61.7459,360039.0
2023-09-07 12:00:00,65.91,66.01,65.9,65.99,657528.0,61.7553,61.849,61.7459,61.8302,657528.0
2023-09-07 12:30:00,66.0,66.02,65.93,65.94,383717.0,61.8396,61.8584,61.774,61.7834,383717.0
2023-09-07 13:00:00,65.94,65.99,65.91,65.99,309950.0,61.7834,61.8302,61.7553,61.8302,309950.0
2023-09-07 13:30:00,65.98,66.01,65.93,65.94,223061.0,61.8209,61.849,61.774,61.7834,223061.0
2023-09-07 14:00:00,65.94,65.96,65.9,65.9,296682.0,61.7834,61.8021,61.7459,61.7459,296682.0
2023-09-07 14:30:00,65.9,65.94,65.87,65.92,254056.0,61.7459,61.7834,61.7178,61.7647,254056.0
2023-09-07 15:00:00,65.92,65.95,65.88,65.92,421932.0,61.7647,61.7928,61.7272,61.7647,421932.0
2023-09-07 15:30:00,65.92,65.98,65.89,65.93,875027.0,61.7647,61.8209,61.7365,61.774,875027.0
2023-09-08 09:30:00,65.84,65.91,65.74,65.86,545260.0,61.6897,61.7553,61.596,61.7084,545260.0
2023-09-08 10:00:00,65.87,66.03,65.87,65.99,474759.0,61.7178,61.8677,61.7178,61.8302,474759.0
2023-09-08 10:30:00,66.0,66.02,65.85,65.88,354916.0,61.8396,61.8584,61.6991,61.7272,354916.0
2023-09-08 11:00:00,65.88,65.96,65.86,65.93,433069.0,61.7272,61.8021,61.7084,61.774,433069.0
2023-09-08 11:30:00,65.93,65.97,65.83,65.84,301668.0,61.774,61.8115,61.6803,61.6897,301668.0
2023-09-08 12:00:00,65.84,65.95,65.82,65.88,306974.0,61.6897,61.7928,61.671,61.7272,306974.0
2023-09-08 12:30:00,65.87,65.87,65.81,65.86,227180.0,61.7178,61.7178,61.6616,61.7084,227180.0
2023-09-08 13:00:00,65.86,65.91,65.82,65.87,158200.0,61.7084,61.7553,61.671,61.7178,158200.0
2023-09-08 13:30:00,65.87,65.89,65.84,65.88,188882.0,61.7178,61.7365,61.6897,61.7272,188882.0
2023-09-08 14:00:00,65.87,65.92,65.77,65.81,351435.0,61.7178,61.7647,61.6241,61.6616,351435.0
2023-09-08 14:30:00,65.8,65.82,65.75,65.77,297472.0,61.6522,61.671,61.6054,61.6241,297472.0
2023-09-08 15:00:00,65.77,65.78,65.72,65.73,457926.0,61.6241,61.6335,61.5773,61.5866,457926.0
2023-09-08 15:30:00,65.74,65.82,65.73,65.81,1136188.0,61.596,61.671,61.5866,61.6616,1136188.0
2023-09-11 09:30:00,66.37,66.42,66.19,66.23,475411.0,62.1863,62.2331,62.0176,62.0551,475411.0
2023-09-11 10:00:00,66.23,66.52,66.22,66.48,420573.0,62.0551,62.3268,62.0457,62.2894,420573.0
2023-09-11 10:30:00,66.48,66.53,66.4,66.45,472478.0,62.2894,62.3362,62.2144,62.2612,472478.0
2023-09-11 11:00:00,66.45,66.47,66.33,66.4,389576.0,62.2612,62.28,62.1488,62.2144,389576.0
2023-09-11 11:30:00,66.4,66.43,66.35,66.41,302363.0,62.2144,62.2425,62.1675,62.2238,302363.0
2023-09-11 12:00:00,66.42,66.56,66.41,66.55,397628.0,62.2331,62.3643,62.2238,62.3549,397628.0
2023-09-11 12:30:00,66.55,66.56,66.48,66.51,408365.0,62.3549,62.3643,62.2894,62.3175,408365.0
2023-09-11 13:00:00,66.51,66.54,66.48,66.53,313582.0,62.3175,62.3456,62.2894,62.3362,313582.0
2023-09-11 13:30:00,66.53,66.56,66.5,66.52,283731.0,62.3362,62.3643,62.3081,62.3268,283731.0
2023-09-11 14:00:00,66.51,66.54,66.48,66.51,380681.0,62.3175,62.3456,62.2894,62.3175,380681.0
2023-09-11 14:30:00,66.51,66.52,66.47,66.48,387336.0,62.3175,62.3268,62.28,62.2894,387336.0
2023-09-11 15:00:00,66.48,66.51,66.44,66.51,326421.0,62.2894,62.3175,62.2519,62.3175,326421.0
2023-09-11 15:30:00,66.51,66.52,66.46,66.52,449115.0,62.3175,62.3268,62.2706,62.3268,449115.0
2023-09-12 09:30:00,66.15,66.33,66.12,66.27,416442.0,61.9802,62.1488,61.952,62.0926,416442.0
2023-09-12 10:00:00,66.27,66.28,66.11,66.16,352894.0,62.0926,62.102,61.9427,61.9895,352894.0
2023-09-12 10:30:00,66.15,66.25,66.13,66.14,432741.0,61.9802,62.0739,61.9614,61.9708,432741.0
2023-09-12 11:00:00,66.15,66.27,66.14,66.25,313111.0,61.9802,62.0926,61.9708,62.0739,313111.0
2023-09-12 11:30:00,66.25,66.3,66.23,66.29,283950.0,62.0739,62.1207,62.0551,62.1113,283950.0
2023-09-12 12:00:00,66.29,66.38,66.29,66.33,210301.0,62.1113,62.1957,62.1113,62.1488,210301.0
2023-09-12 12:30:00,66.33,66.33,66.28,66.3,133257.0,62.1488,62.1488,62.102,62.1207,133257.0
2023-09-12 13:00:00,66.3,66.45,66.29,66.42,185983.0,62.1207,62.2612,62.1113,62.2331,185983.0
2023-09-12 13:30:00,66.42,66.44,66.3,66.31,205244.0,62.2331,62.2519,62.1207,62.1301,205244.0
2023-09-12 14:00:00,66.31,66.36,66.29,66.35,292769.0,62.1301,62.1769,62.1113,62.1675,292769.0
2023-09-12 14:30:00,66.34,66.37,66.28,66.3,383343.0,62.1582,62.1863,62.102,62.1207,383343.0
2023-09-12 15:00:00,66.3,66.31,66.21,66.24,320570.0,62.1207,62.1301,62.0364,62.0645,320570.0
2023-09-12 15:30:00,66.24,66.26,66.2,66.22,449587.0,62.0645,62.0832,62.027,62.0457,449587.0
2023-09-13 09:30:00,66.09,66.24,66.06,66.2,692759.0,61.9239,62.0645,61.8958,62.027,692759.0
2023-09-13 10:00:00,66.2,66.21,65.96,66.02,367895.0,62.027,62.0364,61.8021,61.8584,367895.0
2023-09-13 10:30:00,66.02,66.19,66.01,66.19,390166.0,61.8584,62.0176,61.849,62.0176,390166.0
2023-09-13 11:00:00,66.19,66.23,66.14,66.2,354673.0,62.0176,62.0551,61.9708,62.027,354673.0
2023-09-13 11:30:00,66.2,66.21,66.04,66.11,300797.0,62.027,62.0364,61.8771,61.9427,300797.0
2023-09-13 12:00:00,66.1,66.14,66.05,66.13,219375.0,61.9333,61.9708,61.8865,61.9614,219375.0
2023-09-13 12:30:00,66.13,66.14,66.04,66.09,199068.0,61.9614,61.9708,61.8771,61.9239,199068.0
2023-09-13 13:00:00,66.09,66.13,66.05,66.08,191543.0,61.9239,61.9614,61.8865,61.9146,191543.0
2023-09-13 13:30:00,66.08,66.14,66.07,66.09,182465.0,61.9146,61.9708,61.9052,61.9239,182465.0
2023-09-13 14:00:00,66.09,66.1,66.02,66.06,186909.0,61.9239,61.9333,61.8584,61.8958,186909.0
2023-09-13 14:30:00,66.05,66.06,65.88,65.94,298284.0,61.8865,61.8958,61.7272,61.7834,298284.0
2023-09-13 15:00:00,65.94,65.94,65.86,65.92,319004.0,61.7834,61.7834,61.7084,61.7647,319004.0
2023-09-13 15:30:00,65.92,66.01,65.9,66.0,1203980.0,61.7647,61.849,61.7459,61.8396,1203980.0
2023-09-14 09:30:00,66.52,66.71,66.47,66.61,556211.0,62.3268,62.5049,62.28,62.4112,556211.0
2023-09-14 10:00:00,66.62,66.63,66.47,66.62,499687.0,62.4205,62.4299,62.28,62.4205,499687.0
2023-09-14 10:30:00,66.63,66.85,66.61,66.82,862285.0,62.4299,62.636,62.4112,62.6079,862285.0
2023-09-14 11:00:00,66.83,66.9,66.81,66.84,480133.0,62.6173,62.6829,62.5986,62.6267,480133.0
2023-09-14 11:30:00,66.85,66.86,66.75,66.83,1088044.0,62.636,62.6454,62.5423,62.6173,1088044.0
2023-09-14 12:00:00,66.83,66.87,66.77,66.82,310320.0,62.6173,62.6548,62.5611,62.6079,310320.0
2023-09-14 12:30:00,66.81,66.9,66.8,66.86,561028.0,62.5986,62.6829,62.5892,62.6454,561028.0
2023-09-14 13:00:00,66.86,66.87,66.79,66.83,547739.0,62.6454,62.6548,62.5798,62.6173,547739.0
2023-09-14 13:30:00,66.83,66.85,66.77,66.8,180982.0,62.6173,62.636,62.5611,62.5892,180982.0
2023-09-14 14:00:00,66.8,66.81,66.76,66.79,581863.0,62.5892,62.5986,62.5517,62.5798,581863.0
2023-09-14 14:30:00,66.8,66.86,66.77,66.83,577631.0,62.5892,62.6454,62.5611,62.6173,577631.0
2023-09-14 15:00:00,66.83,66.88,66.82,66.84,434191.0,62.6173,62.6641,62.6079,62.6267,434191.0
2023-09-14 15:30:00,66.83,66.87,66.81,66.84,1256582.0,62.6173,62.6548,62.5986,62.6267,1256582.0
2023-09-15 09:30:00,66.96,67.07,66.92,66.98,967142.0,62.7391,62.8422,62.7016,62.7578,967142.0
2023-09-15 10:00:00,66.98,67.16,66.96,67.0,747075.0,62.7578,62.9265,62.7391,62.7766,747075.0
2023-09-15 10:30:00,67.0,67.02,66.83,66.84,531401.0,62.7766,62.7953,62.6173,62.6267,531401.0
2023-09-15 11:00:00,66.83,66.93,66.77,66.93,849313.0,62.6173,62.711,62.5611,62.711,849313.0
2023-09-15 11:30:00,66.92,66.93,66.82,66.86,603971.0,62.7016,62.711,62.6079,62.6454,603971.0
2023-09-15 12:00:00,66.86,66.9,66.83,66.84,448326.0,62.6454,62.6829,62.6173,62.6267,448326.0
2023-09-15 12:30:00,66.84,66.88,66.83,66.85,403848.0,62.6267,62.6641,62.6173,62.636,403848.0
2023-09-15 13:00:00,66.85,66.86,66.69,66.7,291387.0,62.636,62.6454,62.4861,62.4955,291387.0
2023-09-15 13:30:00,66.7,66.8,66.66,66.8,303501.0,62.4955,62.5892,62.458,62.5892,303501.0
2023-09-15 14:00:00,66.8,66.8,66.69,66.7,524671.0,62.5892,62.5892,62.4861,62.4955,524671.0
2023-09-15 14:30:00,66.7,66.75,66.69,66.73,428659.0,62.4955,62.5423,62.4861,62.5236,428659.0
2023-09-15 15:00:00,66.73,66.74,66.68,66.71,264076.0,62.5236,62.533,62.4767,62.5049,264076.0
2023-09-15 15:30:00,66.72,66.73,66.62,66.66,1364819.0,62.5142,62.5236,62.4205,62.458,1364819.0
2023-09-18 09:30:00,66.38,66.38,66.16,66.2,1129901.0,62.1957,62.1957,61.9895,62.027,1129901.0
2023-09-18 10:00:00,66.2,66.3,66.13,66.23,538100.0,62.027,62.1207,61.9614,62.0551,538100.0
2023-09-18 10:30:00,66.22,66.35,66.18,66.24,277211.0,62.0457,62.1675,62.0083,62.0645,277211.0
2023-09-18 11:00:00,66.23,66.31,66.17,66.3,240172.0,62.0551,62.1301,61.9989,62.1207,240172.0
2023-09-18 11:30:00,66.32,66.48,66.31,66.45,667775.0,62.1394,62.2894,62.1301,62.2612,667775.0
2023-09-18 12:00:00,66.46,66.47,66.37,66.41,648798.0,62.2706,62.28,62.1863,62.2238,648798.0
2023-09-18 12:30:00,66.41,66.44,66.4,66.42,398015.0,62.2238,62.2519,62.2144,62.2331,398015.0
2023-09-18 13:00:00,66.42,66.46,66.41,66.42,188204.0,62.2331,62.2706,62.2238,62.2331,188204.0
2023-09-18 13:30:00,66.42,66.46,66.37,66.38,151943.0,62.2331,62.2706,62.1863,62.1957,151943.0
2023-09-18 14:00:00,66.38,66.39,66.34,66.36,198004.0,62.1957,62.205,62.1582,62.1769,198004.0
2023-09-18 14:30:00,66.36,66.38,66.29,66.31,475979.0,62.1769,62.1957,62.1113,62.1301,475979.0
2023-09-18 15:00:00,66.31,66.35,66.3,66.34,475551.0,62.1301,62.1675,62.1207,62.1582,475551.0
2023-09-18 15:30:00,66.35,66.41,66.3,66.41,503129.0,62.1675,62.2238,62.1207,62.2238,503129.0
2023-09-19 09:30:00,66.53,66.64,66.51,66.53,748369.0,62.3362,62.4393,62.3175,62.3362,748369.0
2023-09-19 10:00:00,66.53,66.53,66.38,66.45,290308.0,62.3362,62.3362,62.1957,62.2612,290308.0
2023-09-19 10:30:00,66.45,66.47,66.34,66.42,480767.0,62.2612,62.28,62.1582,62.2331,480767.0
2023-09-19 11:00:00,66.42,66.42,66.35,66.4,377666.0,62.2331,62.2331,62.1675,62.2144,377666.0
2023-09-19 11:30:00,66.41,66.46,66.37,66.43,493311.0,62.2238,62.2706,62.1863,62.2425,493311.0
2023-09-19 12:00:00,66.42,66.43,66.35,66.38,205606.0,62.2331,62.2425,62.1675,62.1957,205606.0
2023-09-19 12:30:00,66.38,66.39,66.3,66.39,201606.0,62.1957,62.205,62.1207,62.205,201606.0
2023-09-19 13:00:00,66.38,66.43,66.37,66.42,283453.0,62.1957,62.2425,62.1863,62.2331,283453.0
2023-09-19 13:30:00,66.42,66.54,66.42,66.51,234884.0,62.2331,62.3456,62.2331,62.3175,234884.0
2023-09-19 14:00:00,66.51,66.52,66.44,66.45,513760.0,62.3175,62.3268,62.2519,62.2612,513760.0
2023-09-19 14:30:00,66.45,66.56,66.45,66.46,671591.0,62.2612,62.3643,62.2612,62.2706,671591.0
2023-09-19 15:00:00,66.45,66.5,66.44,66.48,489210.0,62.2612,62.3081,62.2519,62.2894,489210.0
2023-09-19 15:30:00,66.49,66.53,66.46,66.47,750462.0,62.2987,62.3362,62.2706,62.28,750462.0
2023-09-20 09:30:00,66.77,67.01,66.77,66.98,601417.0,62.5611,62.7859,62.5611,62.7578,601417.0
2023-09-20 10:00:00,66.98,67.08,66.94,66.98,781936.0,62.7578,62.8515,62.7204,62.7578,781936.0
2023-09-20 10:30:00,66.99,67.0,66.91,66.96,561877.0,62.7672,62.7766,62.6922,62.7391,561877.0
2023-09-20 11:00:00,66.96,67.03,66.93,66.95,919680.0,62.7391,62.8047,62.711,62.7297,919680.0
2023-09-20 11:30:00,66.96,66.99,66.94,66.97,466361.0,62.7391,62.7672,62.7204,62.7485,466361.0
2023-09-20 12:00:00,66.96,67.07,66.95,67.07,274804.0,62.7391,62.8422,62.7297,62.8422,274804.0
2023-09-20 12:30:00,67.08,67.11,67.06,67.11,471868.0,62.8515,62.8796,62.8328,62.8796,471868.0
2023-09-20 13:00:00,67.11,67.11,67.04,67.04,206062.0,62.8796,62.8796,62.8141,62.8141,206062.0
2023-09-20 13:30:00,67.04,67.05,66.97,67.03,375117.0,62.8141,62.8234,62.7485,62.8047,375117.0
2023-09-20 14:00:00,67.01,67.02,66.66,66.82,1202988.0,62.7859,62.7953,62.458,62.6079,1202988.0
2023-09-20 14:30:00,66.81,67.0,66.65,66.69,788560.0,62.5986,62.7766,62.4486,62.4861,788560.0
2023-09-20 15:00:00,66.68,66.74,66.47,66.56,621803.0,62.4767,62.533,62.28,62.3643,621803.0
2023-09-20 15:30:00,66.56,66.56,66.28,66.31,1222007.0,62.3643,62.3643,62.102,62.1301,1222007.0
2023-09-21 09:30:00,65.71,65.74,65.58,65.58,996666.0,61.5679,61.596,61.4461,61.4461,996666.0
2023-09-21 10:00:00,65.59,65.82,65.54,65.75,591089.0,61.4555,61.671,61.4086,61.6054,591089.0
2023-09-21 10:30:00,65.75,65.84,65.6,65.63,554189.0,61.6054,61.6897,61.4648,61.4929,554189.0
2023-09-21 11:00:00,65.63,65.68,65.58,65.58,440096.0,61.4929,61.5398,61.4461,61.4461,440096.0
2023-09-21 11:30:00,65.58,65.63,65.52,65.55,534484.0,61.4461,61.4929,61.3899,61.418,534484.0
2023-09-21 12:00:00,65.56,65.56,65.49,65.53,318852.0,61.4273,61.4273,61.3618,61.3992,318852.0
2023-09-21 12:30:00,65.52,65.58,65.49,65.5,390819.0,61.3899,61.4461,61.3618,61.3711,390819.0
2023-09-21 13:00:00,65.5,65.64,65.48,65.62,364268.0,61.3711,61.5023,61.3524,61.4836,364268.0
2023-09-21 13:30:00,65.62,65.66,65.58,65.59,149108.0,61.4836,61.521,61.4461,61.4555,149108.0
2023-09-21 14:00:00,65.59,65.6,65.49,65.49,596860.0,61.4555,61.4648,61.3618,61.3618,596860.0
2023-09-21 14:30:00,65.5,65.52,65.44,65.45,492978.0,61.3711,61.3899,61.3149,61.3243,492978.0
2023-09-21 15:00:00,65.45,65.47,65.38,65.39,503841.0,61.3243,61.343,61.2587,61.2681,503841.0
2023-09-21 15:30:00,65.38,65.41,65.23,65.25,1427739.0,61.2587,61.2868,61.1181,61.1369,1427739.0
2023-09-22 09:30:00,65.6,65.64,65.47,65.6,998673.0,61.4648,61.5023,61.343,61.4648,998673.0
2023-09-22 10:00:00,65.61,65.77,65.58,65.71,403116.0,61.4742,61.6241,61.4461,61.5679,403116.0
2023-09-22 10:30:00,65.71,65.83,65.67,65.68,1155729.0,61.5679,61.6803,61.5304,61.5398,1155729.0
2023-09-22 11:00:00,65.68,65.69,65.51,65.64,625581.0,61.5398,61.5492,61.3805,61.5023,625581.0
2023-09-22 11:30:00,65.63,65.64,65.49,65.5,807415.0,61.4929,61.5023,61.3618,61.3711,807415.0
2023-09-22 12:00:00,65.5,65.53,65.44,65.5,302860.0,61.3711,61.3992,61.3149,61.3711,302860.0
2023-09-22 12:30:00,65.5,65.57,65.49,65.51,267103.0,61.3711,61.4367,61.3618,61.3805,267103.0
2023-09-22 13:00:00,65.51,65.53,65.4,65.43,286439.0,61.3805,61.3992,61.2774,61.3055,286439.0
2023-09-22 13:30:00,65.42,65.42,65.33,65.36,301808.0,61.2962,61.2962,61.2118,61.24,301808.0
2023-09-22 14:00:00,65.36,65.38,65.27,65.32,497329.0,61.24,61.2587,61.1556,61.2025,497329.0
2023-09-22 14:30:00,65.32,65.34,65.24,65.31,465476.0,61.2025,61.2212,61.1275,61.1931,465476.0
2023-09-22 15:00:00,65.31,65.51,65.3,65.47,447698.0,61.1931,61.3805,61.1837,61.343,447698.0
2023-09-22 15:30:00,65.47,65.47,65.27,65.3,1336721.0,61.343,61.343,61.1556,61.1837,1336721.0
2023-09-25 09:30:00,64.78,64.89,64.66,64.86,539390.0,60.6965,60.7996,60.5841,60.7715,539390.0
2023-09-25 10:00:00,64.85,64.88,64.64,64.66,705752.0,60.7621,60.7902,60.5653,60.5841,705752.0
2023-09-25 10:30:00,64.66,64.75,64.62,64.64,404829.0,60.5841,60.6684,60.5466,60.5653,404829.0
2023-09-25 11:00:00,64.64,64.94,64.63,64.91,767028.0,60.5653,60.8464,60.556,60.8183,767028.0
2023-09-25 11:30:00,64.91,65.02,64.9,64.97,1290871.0,60.8183,60.9214,60.809,60.8745,1290871.0
2023-09-25 12:00:00,64.98,65.05,64.94,65.03,343241.0,60.8839,60.9495,60.8464,60.9308,343241.0
2023-09-25 12:30:00,65.03,65.03,64.9,64.95,248971.0,60.9308,60.9308,60.809,60.8558,248971.0
2023-09-25 13:00:00,64.95,65.07,64.93,64.96,388739.0,60.8558,60.9682,60.8371,60.8652,388739.0
2023-09-25 13:30:00,64.96,65.01,64.91,65.0,455098.0,60.8652,60.912,60.8183,60.9026,455098.0
2023-09-25 14:00:00,65.01,65.05,64.96,64.98,350850.0,60.912,60.9495,60.8652,60.8839,350850.0
2023-09-25 14:30:00,64.98,65.02,64.93,64.95,445521.0,60.8839,60.9214,60.8371,60.8558,445521.0
2023-09-25 15:00:00,64.95,65.01,64.88,64.95,754990.0,60.8558,60.912,60.7902,60.8558,754990.0
2023-09-25 15:30:00,64.95,65.03,64.93,65.01,999072.0,60.8558,60.9308,60.8371,60.912,999072.0
2023-09-26 09:30:00,64.52,64.7,64.5,64.59,1029056.0,60.4529,60.6216,60.4342,60.5185,1029056.0
2023-09-26 10:00:00,64.59,64.67,64.33,64.51,898488.0,60.5185,60.5934,60.2749,60.4435,898488.0
2023-09-26 10:30:00,64.53,64.65,64.44,64.55,686635.0,60.4623,60.5747,60.3779,60.481,686635.0
2023-09-26 11:00:00,64.55,64.58,64.39,64.39,473975.0,60.481,60.5091,60.3311,60.3311,473975.0
2023-09-26 11:30:00,64.38,64.44,64.29,64.35,579165.0,60.3217,60.3779,60.2374,60.2936,579165.0
2023-09-26 12:00:00,64.34,64.43,64.32,64.39,588258.0,60.2843,60.3686,60.2655,60.3311,588258.0
2023-09-26 12:30:00,64.39,64.41,64.35,64.36,322977.0,60.3311,60.3498,60.2936,60.303,322977.0
2023-09-26 13:00:00,64.36,64.42,64.31,64.33,576506.0,60.303,60.3592,60.2561,60.2749,576506.0
2023-09-26 13:30:00,64.33,64.35,64.22,64.31,375762.0,60.2749,60.2936,60.1718,60.2561,375762.0
2023-09-26 14:00:00,64.31,64.31,64.17,64.17,742367.0,60.2561,60.2561,60.125,60.125,742367.0
2023-09-26 14:30:00,64.17,64.21,64.14,64.17,507812.0,60.125,60.1624,60.0969,60.125,507812.0
2023-09-26 15:00:00,64.17,64.22,64.11,64.14,654226.0,60.125,60.1718,60.0687,60.0969,654226.0
2023-09-26 15:30:00,64.14,64.22,64.12,64.15,2321479.0,60.0969,60.1718,60.0781,60.1062,2321479.0
2023-09-27 09:30:00,64.41,64.44,64.25,64.28,877660.0,60.3498,60.3779,60.1999,60.228,877660.0
2023-09-27 10:00:00,64.3,64.34,64.1,64.17,530842.0,60.2468,60.2843,60.0594,60.125,530842.0
2023-09-27 10:30:00,64.17,64.19,63.96,63.97,650038.0,60.125,60.1437,59.9282,59.9376,650038.0
2023-09-27 11:00:00,63.96,64.14,63.95,64.11,410982.0,59.9282,60.0969,59.9188,60.0687,410982.0
2023-09-27 11:30:00,64.12,64.16,63.94,63.95,564030.0,60.0781,60.1156,59.9095,59.9188,564030.0
2023-09-27 12:00:00,63.95,63.95,63.83,63.88,751187.0,59.9188,59.9188,59.8064,59.8532,751187.0
2023-09-27 12:30:00,63.87,63.96,63.84,63.86,906613.0,59.8439,59.9282,59.8158,59.8345,906613.0
2023-09-27 13:00:00,63.86,63.94,63.66,63.67,663717.0,59.8345,59.9095,59.6471,59.6565,663717.0
2023-09-27 13:30:00,63.67,63.78,63.62,63.77,432137.0,59.6565,59.7596,59.6096,59.7502,432137.0
2023-09-27 14:00:00,63.77,63.85,63.66,63.84,554707.0,59.7502,59.8251,59.6471,59.8158,554707.0
2023-09-27 14:30:00,63.85,64.08,63.84,64.03,595504.0,59.8251,60.0406,59.8158,59.9938,595504.0
2023-09-27 15:00:00,64.03,64.22,64.01,64.11,693693.0,59.9938,60.1718,59.9751,60.0687,693693.0
2023-09-27 15:30:00,64.11,64.11,63.95,64.05,1020112.0,60.0687,60.0687,59.9188,60.0125,1020112.0
2023-09-28 09:30:00,64.11,64.24,64.01,64.19,1004654.0,60.0687,60.1906,59.9751,60.1437,1004654.0
2023-09-28 10:00:00,64.22,64.36,64.18,64.3,1054070.0,60.1718,60.303,60.1343,60.2468,1054070.0
2023-09-28 10:30:00,64.3,64.42,64.17,64.39,667294.0,60.2468,60.3592,60.125,60.3311,667294.0
2023-09-28 11:00:00,64.39,64.52,64.36,64.49,1199568.0,60.3311,60.4529,60.303,60.4248,1199568.0
2023-09-28 11:30:00,64.5,64.69,64.49,64.67,496697.0,60.4342,60.6122,60.4248,60.5934,496697.0
2023-09-28 12:00:00,64.67,64.73,64.58,64.71,1153627.0,60.5934,60.6497,60.5091,60.6309,1153627.0
2023-09-28 12:30:00,64.72,64.73,64.5,64.52,629292.0,60.6403,60.6497,60.4342,60.4529,629292.0
2023-09-28 13:00:00,64.53,64.57,64.45,64.46,476901.0,60.4623,60.4998,60.3873,60.3967,476901.0
2023-09-28 13:30:00,64.47,64.47,64.37,64.41,494620.0,60.4061,60.4061,60.3124,60.3498,494620.0
2023-09-28 14:00:00,64.42,64.54,64.39,64.53,358680.0,60.3592,60.4716,60.3311,60.4623,358680.0
2023-09-28 14:30:00,64.52,64.53,64.38,64.48,576800.0,60.4529,60.4623,60.3217,60.4154,576800.0
2023-09-28 15:00:00,64.48,64.6,64.46,64.59,1066315.0,60.4154,60.5279,60.3967,60.5185,1066315.0
2023-09-28 15:30:00,64.59,64.6,64.44,64.55,1389971.0,60.5185,60.5279,60.3779,60.481,1389971.0
2023-09-29 09:30:00,65.14,65.14,64.92,65.01,811532.0,61.0338,61.0338,60.8277,60.912,811532.0
2023-09-29 10:00:00,65.01,65.05,64.7,64.76,473466.0,60.912,60.9495,60.6216,60.6778,473466.0
2023-09-29 10:30:00,64.76,64.93,64.76,64.77,613228.0,60.6778,60.8371,60.6778,60.6871,613228.0
2023-09-29 11:00:00,64.78,64.83,64.62,64.67,1846667.0,60.6965,60.7434,60.5466,60.5934,1846667.0
2023-09-29 11:30:00,64.67,64.7,64.49,64.56,815760.0,60.5934,60.6216,60.4248,60.4904,815760.0
2023-09-29 12:00:00,64.56,64.64,64.49,64.61,545765.0,60.4904,60.5653,60.4248,60.5372,545765.0
2023-09-29 12:30:00,64.61,64.62,64.44,64.47,393858.0,60.5372,60.5466,60.3779,60.4061,393858.0
2023-09-29 13:00:00,64.47,64.47,64.27,64.38,1396315.0,60.4061,60.4061,60.2187,60.3217,1396315.0
2023-09-29 13:30:00,64.38,64.4,64.25,64.25,400598.0,60.3217,60.3405,60.1999,60.1999,400598.0
2023-09-29 14:00:00,64.25,64.35,64.23,64.26,593802.0,60.1999,60.2936,60.1812,60.2093,593802.0
2023-09-29 14:30:00,64.26,64.49,64.22,64.48,557592.0,60.2093,60.4248,60.1718,60.4154,557592.0
2023-09-29 15:00:00,64.48,64.5,64.34,64.4,717700.0,60.4154,60.4342,60.2843,60.3405,717700.0
2023-09-29 15:30:00,64.39,64.49,64.31,64.36,2698578.0,60.3311,60.4248,60.2561,60.303,2698578.0
2023-10-02 09:30:00,63.97,64.0,63.64,63.69,1430826.0,59.9376,59.9657,59.6284,59.6752,1430826.0
2023-10-02 10:00:00,63.67,63.82,63.47,63.52,1790102.0,59.6565,59.797,59.4691,59.5159,1790102.0
2023-10-02 10:30:00,63.52,63.55,63.34,63.4,1001374.0,59.5159,59.544,59.3473,59.4035,1001374.0
2023-10-02 11:00:00,63.41,63.67,63.4,63.64,759897.0,59.4129,59.6565,59.4035,59.6284,759897.0
2023-10-02 11:30:00,63.64,63.69,63.37,63.4,921291.0,59.6284,59.6752,59.3754,59.4035,921291.0
2023-10-02 12:00:00,63.39,63.42,63.29,63.35,1113478.0,59.3941,59.4222,59.3004,59.3567,1113478.0
2023-10-02 12:30:00,63.35,63.37,63.24,63.28,669236.0,59.3567,59.3754,59.2536,59.2911,669236.0
2023-10-02 13:00:00,63.28,63.41,63.26,63.38,620579.0,59.2911,59.4129,59.2723,59.3848,620579.0
2023-10-02 13:30:00,63.38,63.4,63.33,63.35,552181.0,59.3848,59.4035,59.3379,59.3567,552181.0
2023-10-02 14:00:00,63.35,63.47,63.26,63.26,692547.0,59.3567,59.4691,59.2723,59.2723,692547.0
2023-10-02 14:30:00,63.27,63.33,63.22,63.3,719018.0,59.2817,59.3379,59.2349,59.3098,719018.0
2023-10-02 15:00:00,63.29,63.4,63.25,63.35,1028131.0,59.3004,59.4035,59.263,59.3567,1028131.0
2023-10-02 15:30:00,63.36,63.43,63.34,63.41,1267876.0,59.366,59.4316,59.3473,59.4129,1267876.0
2023-10-03 09:30:00,62.81,62.99,62.76,62.9,1039084.0,58.8507,59.0193,58.8038,58.935,1039084.0
2023-10-03 10:00:00,62.9,62.99,62.5,62.64,2419782.0,58.935,59.0193,58.5602,58.6914,2419782.0
2023-10-03 10:30:00,62.64,62.78,62.53,62.63,968231.0,58.6914,58.8226,58.5883,58.682,968231.0
2023-10-03 11:00:00,62.62,62.64,62.46,62.53,956264.0,58.6727,58.6914,58.5228,58.5883,956264.0
2023-10-03 11:30:00,62.53,62.6,62.45,62.5,1167971.0,58.5883,58.6539,58.5134,58.5602,1167971.0
2023-10-03 12:00:00,62.5,62.7,62.49,62.69,735862.0,58.5602,58.7476,58.5509,58.7383,735862.0
2023-10-03 12:30:00,62.69,62.72,62.58,62.62,719698.0,58.7383,58.7664,58.6352,58.6727,719698.0
2023-10-03 13:00:00,62.62,62.7,62.59,62.64,858636.0,58.6727,58.7476,58.6446,58.6914,858636.0
2023-10-03 13:30:00,62.64,62.65,62.45,62.49,639608.0,58.6914,58.7008,58.5134,58.5509,639608.0
2023-10-03 14:00:00,62.5,62.53,62.38,62.45,743251.0,58.5602,58.5883,58.4478,58.5134,743251.0
2023-10-03 14:30:00,62.45,62.59,62.43,62.55,1652624.0,58.5134,58.6446,58.4947,58.6071,1652624.0
2023-10-03 15:00:00,62.55,62.57,62.48,62.53,805317.0,58.6071,58.6258,58.5415,58.5883,805317.0
2023-10-03 15:30:00,62.53,62.63,62.49,62.6,1043115.0,58.5883,58.682,58.5509,58.6539,1043115.0
2023-10-04 09:30:00,62.72,62.74,62.51,62.53,1158249.0,58.7664,58.7851,58.5696,58.5883,1158249.0
2023-10-04 10:00:00,62.52,62.61,62.15,62.16,737336.0,58.579,58.6633,58.2323,58.2417,737336.0
2023-10-04 10:30:00,62.16,62.42,62.16,62.19,735121.0,58.2417,58.4853,58.2417,58.2698,735121.0
2023-10-04 11:00:00,62.19,62.52,62.14,62.48,761219.0,58.2698,58.579,58.2229,58.5415,761219.0
2023-10-04 11:30:00,62.48,62.63,62.39,62.62,1157138.0,58.5415,58.682,58.4572,58.6727,1157138.0
2023-10-04 12:00:00,62.62,62.68,62.54,62.64,506928.0,58.6727,58.7289,58.5977,58.6914,506928.0
2023-10-04 12:30:00,62.64,62.72,62.58,62.61,423435.0,58.6914,58.7664,58.6352,58.6633,423435.0
2023-10-04 13:00:00,62.6,62.62,62.47,62.48,657760.0,58.6539,58.6727,58.5321,58.5415,657760.0
2023-10-04 13:30:00,62.48,62.5,62.4,62.42,515807.0,58.5415,58.5602,58.4665,58.4853,515807.0
2023-10-04 14:00:00,62.42,62.46,62.34,62.42,450118.0,58.4853,58.5228,58.4103,58.4853,450118.0
2023-10-04 14:30:00,62.42,62.49,62.37,62.47,589868.0,58.4853,58.5509,58.4384,58.5321,589868.0
2023-10-04 15:00:00,62.48,62.64,62.45,62.61,766146.0,58.5415,58.6914,58.5134,58.6633,766146.0
2023-10-04 15:30:00,62.62,62.71,62.57,62.65,1153111.0,58.6727,58.757,58.6258,58.7008,1153111.0
2023-10-05 09:30:00,63.07,63.23,62.99,63.22,1009437.0,59.0943,59.2442,59.0193,59.2349,1009437.0
2023-10-05 10:00:00,63.22,63.23,63.04,63.16,510951.0,59.2349,59.2442,59.0662,59.1786,510951.0
2023-10-05 10:30:00,63.16,63.19,62.91,63.0,820853.0,59.1786,59.2067,58.9444,59.0287,820853.0
2023-10-05 11:00:00,63.0,63.03,62.84,62.98,675592.0,59.0287,59.0568,58.8788,59.01,675592.0
2023-10-05 11:30:00,62.98,63.09,62.95,63.0,842950.0,59.01,59.113,58.9819,59.0287,842950.0
2023-10-05 12:00:00,63.01,63.16,62.98,63.14,371421.0,59.0381,59.1786,59.01,59.1599,371421.0
2023-10-05 12:30:00,63.15,63.17,63.01,63.07,268905.0,59.1693,59.188,59.0381,59.0943,268905.0
2023-10-05 13:00:00,63.07,63.13,62.98,63.13,226404.0,59.0943,59.1505,59.01,59.1505,226404.0
2023-10-05 13:30:00,63.13,63.23,63.06,63.21,649877.0,59.1505,59.2442,59.0849,59.2255,649877.0
2023-10-05 14:00:00,63.21,63.28,63.18,63.24,558162.0,59.2255,59.2911,59.1974,59.2536,558162.0
2023-10-05 14:30:00,63.24,63.33,63.24,63.33,1061432.0,59.2536,59.3379,59.2536,59.3379,1061432.0
2023-10-05 15:00:00,63.32,63.34,63.21,63.27,578636.0,59.3285,59.3473,59.2255,59.2817,578636.0
2023-10-05 15:30:00,63.27,63.31,63.23,63.25,638758.0,59.2817,59.3192,59.2442,59.263,638758.0
2023-10-06 09:30:00,63.12,63.22,62.84,62.95,1129582.0,59.1412,59.2349,58.8788,58.9819,1129582.0
2023-10-06 10:00:00,62.96,63.07,62.74,63.07,1014022.0,58.9912,59.0943,58.7851,59.0943,1014022.0
2023-10-06 10:30:00,63.07,63.31,63.07,63.23,1102548.0,59.0943,59.3192,59.0943,59.2442,1102548.0
2023-10-06 11:00:00,63.23,63.73,63.21,63.7,1387033.0,59.2442,59.7127,59.2255,59.6846,1387033.0
2023-10-06 11:30:00,63.71,64.0,63.69,63.97,470453.0,59.694,59.9657,59.6752,59.9376,470453.0
2023-10-06 12:00:00,63.98,64.01,63.8,63.84,423668.0,59.9469,59.9751,59.7783,59.8158,423668.0
2023-10-06 12:30:00,63.85,63.89,63.77,63.81,875053.0,59.8251,59.8626,59.7502,59.7877,875053.0
2023-10-06 13:00:00,63.8,63.97,63.78,63.95,322918.0,59.7783,59.9376,59.7596,59.9188,322918.0
2023-10-06 13:30:00,63.95,63.97,63.86,63.95,470501.0,59.9188,59.9376,59.8345,59.9188,470501.0
2023-10-06 14:00:00,63.95,64.03,63.91,64.02,489215.0,59.9188,59.9938,59.8814,59.9844,489215.0
2023-10-06 14:30:00,64.03,64.08,63.99,64.02,369702.0,59.9938,60.0406,59.9563,59.9844,369702.0
2023-10-06 15:00:00,64.02,64.04,63.96,64.04,476090.0,59.9844,60.0032,59.9282,60.0032,476090.0
2023-10-06 15:30:00,64.04,64.05,63.92,63.96,725825.0,60.0032,60.0125,59.8907,59.9282,725825.0
2023-10-09 09:30:00,63.33,63.57,63.29,63.54,1083632.0,59.3379,59.5628,59.3004,59.5347,1083632.0
2023-10-09 10:00:00,63.53,63.58,63.34,63.35,650257.0,59.5253,59.5722,59.3473,59.3567,650257.0
2023-10-09 10:30:00,63.36,63.4,63.25,63.31,614948.0,59.366,59.4035,59.263,59.3192,614948.0
2023-10-09 11:00:00,63.31,63.4,63.29,63.39,662426.0,59.3192,59.4035,59.3004,59.3941,662426.0
2023-10-09 11:30:00,63.39,63.44,63.33,63.38,455368.0,59.3941,59.441,59.3379,59.3848,455368.0
2023-10-09 12:00:00,63.38,63.46,63.35,63.4,260173.0,59.3848,59.4597,59.3567,59.4035,260173.0
2023-10-09 12:30:00,63.39,63.41,63.33,63.36,376331.0,59.3941,59.4129,59.3379,59.366,376331.0
2023-10-09 13:00:00,63.37,63.48,63.34,63.48,298154.0,59.3754,59.4785,59.3473,59.4785,298154.0
2023-10-09 13:30:00,63.48,63.78,63.48,63.76,241637.0,59.4785,59.7596,59.4785,59.7408,241637.0
2023-10-09 14:00:00,63.77,63.83,63.75,63.83,300754.0,59.7502,59.8064,59.7314,59.8064,300754.0
2023-10-09 14:30:00,63.83,63.88,63.76,63.84,197336.0,59.8064,59.8532,59.7408,59.8158,197336.0
2023-10-09 15:00:00,63.84,63.87,63.8,63.83,417212.0,59.8158,59.8439,59.7783,59.8064,417212.0
2023-10-09 15:30:00,63.83,63.83,63.76,63.79,723648.0,59.8064,59.8064,59.7408,59.7689,723648.0
2023-10-10 09:30:00,64.51,64.61,64.45,64.61,856726.0,60.4435,60.5372,60.3873,60.5372,856726.0
2023-10-10 10:00:00,64.61,64.82,64.61,64.78,1037763.0,60.5372,60.734,60.5372,60.6965,1037763.0
2023-10-10 10:30:00,64.78,64.88,64.7,64.76,653005.0,60.6965,60.7902,60.6216,60.6778,653005.0
2023-10-10 11:00:00,64.76,64.9,64.74,64.85,695425.0,60.6778,60.809,60.659,60.7621,695425.0
2023-10-10 11:30:00,64.84,64.95,64.83,64.92,670816.0,60.7527,60.8558,60.7434,60.8277,670816.0
2023-10-10 12:00:00,64.92,64.94,64.85,64.89,426496.0,60.8277,60.8464,60.7621,60.7996,426496.0
2023-10-10 12:30:00,64.89,64.92,64.84,64.87,280829.0,60.7996,60.8277,60.7527,60.7808,280829.0
2023-10-10 13:00:00,64.87,64.88,64.64,64.71,415986.0,60.7808,60.7902,60.5653,60.6309,415986.0
2023-10-10 13:30:00,64.72,64.76,64.66,64.71,301995.0,60.6403,60.6778,60.5841,60.6309,301995.0
2023-10-10 14:00:00,64.7,64.75,64.65,64.69,402519.0,60.6216,60.6684,60.5747,60.6122,402519.0
2023-10-10 14:30:00,64.68,64.81,64.66,64.7,652037.0,60.6028,60.7246,60.5841,60.6216,652037.0
2023-10-10 15:00:00,64.7,64.73,64.63,64.7,504448.0,60.6216,60.6497,60.556,60.6216,504448.0
2023-10-10 15:30:00,64.69,64.79,64.67,64.7,1056923.0,60.6122,60.7059,60.5934,60.6216,1056923.0
2023-10-11 09:30:00,65.04,65.13,64.93,65.08,1626073.0,60.9401,61.0245,60.8371,60.9776,1626073.0
2023-10-11 10:00:00,65.09,65.11,64.88,64.95,955095.0,60.987,61.0057,60.7902,60.8558,955095.0
2023-10-11 10:30:00,64.95,64.98,64.86,64.97,698051.0,60.8558,60.8839,60.7715,60.8745,698051.0
2023-10-11 11:00:00,64.97,65.01,64.82,64.89,467865.0,60.8745,60.912,60.734,60.7996,467865.0
2023-10-11 11:30:00,64.88,64.92,64.79,64.84,365401.0,60.7902,60.8277,60.7059,60.7527,365401.0
2023-10-11 12:00:00,64.84,64.85,64.71,64.76,315531.0,60.7527,60.7621,60.6309,60.6778,315531.0
2023-10-11 12:30:00,64.75,64.79,64.7,64.76,359606.0,60.6684,60.7059,60.6216,60.6778,359606.0
2023-10-11 13:00:00,64.76,64.78,64.64,64.67,567960.0,60.6778,60.6965,60.5653,60.5934,567960.0
2023-10-11 13:30:00,64.67,64.68,64.56,64.66,357490.0,60.5934,60.6028,60.4904,60.5841,357490.0
2023-10-11 14:00:00,64.66,64.79,64.65,64.73,297579.0,60.5841,60.7059,60.5747,60.6497,297579.0
2023-10-11 14:30:00,64.74,64.85,64.73,64.82,335741.0,60.659,60.7621,60.6497,60.734,335741.0
2023-10-11 15:00:00,64.81,64.88,64.81,64.87,503860.0,60.7246,60.7902,60.7246,60.7808,503860.0
2023-10-11 15:30:00,64.87,64.94,64.85,64.92,766800.0,60.7808,60.8464,60.7621,60.8277,766800.0
2023-10-12 09:30:00,64.98,65.01,64.68,64.73,630952.0,60.8839,60.912,60.6028,60.6497,630952.0
2023-10-12 10:00:00,64.73,64.89,64.66,64.76,458325.0,60.6497,60.7996,60.5841,60.6778,458325.0
2023-10-12 10:30:00,64.76,64.78,64.64,64.7,502782.0,60.6778,60.6965,60.5653,60.6216,502782.0
2023-10-12 11:00:00,64.7,64.73,64.6,64.64,451871.0,60.6216,60.6497,60.5279,60.5653,451871.0
2023-10-12 11:30:00,64.63,64.68,64.55,64.68,318548.0,60.556,60.6028,60.481,60.6028,318548.0
2023-10-12 12:00:00,64.68,64.75,64.66,64.72,369389.0,60.6028,60.6684,60.5841,60.6403,369389.0
2023-10-12 12:30:00,64.71,64.73,64.61,64.64,347380.0,60.6309,60.6497,60.5372,60.5653,347380.0
2023-10-12 13:00:00,64.64,64.64,64.32,64.34,776047.0,60.5653,60.5653,60.2655,60.2843,776047.0
2023-10-12 13:30:00,64.33,64.38,64.23,64.24,441035.0,60.2749,60.3217,60.1812,60.1906,441035.0
2023-10-12 14:00:00,64.24,64.28,64.12,64.28,455311.0,60.1906,60.228,60.0781,60.228,455311.0
2023-10-12 14:30:00,64.28,64.37,64.25,64.28,396827.0,60.228,60.3124,60.1999,60.228,396827.0
2023-10-12 15:00:00,64.29,64.38,64.28,64.33,500735.0,60.2374,60.3217,60.228,60.2749,500735.0
2023-10-12 15:30:00,64.34,64.42,64.33,64.37,925540.0,60.2843,60.3592,60.2749,60.3124,925540.0
2023-10-13 09:30:00,64.13,64.29,64.13,64.19,551453.0,60.0875,60.2374,60.0875,60.1437,551453.0
2023-10-13 10:00:00,64.2,64.2,63.86,63.91,622073.0,60.1531,60.1531,59.8345,59.8814,622073.0
2023-10-13 10:30:00,63.9,64.02,63.76,63.76,459488.0,59.872,59.9844,59.7408,59.7408,459488.0
2023-10-13 11:00:00,63.79,63.79,63.63,63.68,402773.0,59.7689,59.7689,59.619,59.6659,402773.0
2023-10-13 11:30:00,63.68,63.74,63.62,63.66,373240.0,59.6659,59.7221,59.6096,59.6471,373240.0
2023-10-13 12:00:00,63.66,63.85,63.64,63.83,295454.0,59.6471,59.8251,59.6284,59.8064,295454.0
2023-10-13 12:30:00,63.84,63.87,63.7,63.77,286202.0,59.8158,59.8439,59.6846,59.7502,286202.0
2023-10-13 13:00:00,63.77,63.78,63.6,63.61,420788.0,59.7502,59.7596,59.5909,59.6003,420788.0
2023-10-13 13:30:00,63.59,63.76,63.57,63.73,379609.0,59.5815,59.7408,59.5628,59.7127,379609.0
2023-10-13 14:00:00,63.73,63.79,63.69,63.75,412957.0,59.7127,59.7689,59.6752,59.7314,412957.0
2023-10-13 14:30:00,63.74,63.79,63.67,63.74,530504.0,59.7221,59.7689,59.6565,59.7221,530504.0
2023-10-13 15:00:00,63.75,63.81,63.69,63.74,621000.0,59.7314,59.7877,59.6752,59.7221,621000.0
2023-10-13 15:30:00,63.74,63.79,63.68,63.75,1082371.0,59.7221,59.7689,59.6659,59.7314,1082371.0
2023-10-16 09:30:00,63.84,63.9,63.74,63.84,786085.0,59.8158,59.872,59.7221,59.8158,786085.0
2023-10-16 10:00:00,63.85,64.05,63.76,64.04,700017.0,59.8251,60.0125,59.7408,60.0032,700017.0
2023-10-16 10:30:00,64.04,64.2,64.03,64.16,916560.0,60.0032,60.1531,59.9938,60.1156,916560.0
2023-10-16 11:00:00,64.16,64.19,64.0,64.06,418044.0,60.1156,60.1437,59.9657,60.0219,418044.0
2023-10-16 11:30:00,64.06,64.07,63.97,64.02,371230.0,60.0219,60.0313,59.9376,59.9844,371230.0
2023-10-16 12:00:00,64.02,64.07,63.99,64.05,264375.0,59.9844,60.0313,59.9563,60.0125,264375.0
2023-10-16 12:30:00,64.05,64.09,64.01,64.07,188943.0,60.0125,60.05,59.9751,60.0313,188943.0
2023-10-16 13:00:00,64.07,64.18,63.92,64.05,386709.0,60.0313,60.1343,59.8907,60.0125,386709.0
2023-10-16 13:30:00,64.05,64.17,64.02,64.15,312399.0,60.0125,60.125,59.9844,60.1062,312399.0
2023-10-16 14:00:00,64.15,64.16,64.08,64.1,386249.0,60.1062,60.1156,60.0406,60.0594,386249.0
2023-10-16 14:30:00,64.09,64.15,64.05,64.14,529901.0,60.05,60.1062,60.0125,60.0969,529901.0
2023-10-16 15:00:00,64.14,64.22,64.1,64.22,463350.0,60.0969,60.1718,60.0594,60.1718,463350.0
2023-10-16 15:30:00,64.21,64.24,64.16,64.18,618254.0,60.1624,60.1906,60.1156,60.1343,618254.0
2023-10-17 09:30:00,63.64,63.86,63.62,63.72,1173605.0,59.6284,59.8345,59.6096,59.7033,1173605.0
2023-10-17 10:00:00,63.72,64.16,63.71,64.08,629524.0,59.7033,60.1156,59.694,60.0406,629524.0
2023-10-17 10:30:00,64.09,64.19,64.03,64.15,405286.0,60.05,60.1437,59.9938,60.1062,405286.0
2023-10-17 11:00:00,64.16,64.27,64.12,64.19,513064.0,60.1156,60.2187,60.0781,60.1437,513064.0
2023-10-17 11:30:00,64.19,64.38,64.18,64.36,736650.0,60.1437,60.3217,60.1343,60.303,736650.0
2023-10-17 12:00:00,64.35,64.49,64.34,64.49,620607.0,60.2936,60.4248,60.2843,60.4248,620607.0
2023-10-17 12:30:00,64.49,64.5,64.2,64.23,660507.0,60.4248,60.4342,60.1531,60.1812,660507.0
2023-10-17 13:00:00,64.23,64.27,64.2,64.24,391060.0,60.1812,60.2187,60.1531,60.1906,391060.0
2023-10-17 13:30:00,64.23,64.24,64.03,64.07,1568429.0,60.1812,60.1906,59.9938,60.0313,1568429.0
2023-10-17 14:00:00,64.07,64.13,64.04,64.11,317589.0,60.0313,60.0875,60.0032,60.0687,317589.0
2023-10-17 14:30:00,64.11,64.18,64.02,64.06,475488.0,60.0687,60.1343,59.9844,60.0219,475488.0
2023-10-17 15:00:00,64.06,64.19,64.05,64.18,360664.0,60.0219,60.1437,60.0125,60.1343,360664.0
2023-10-17 15:30:00,64.19,64.22,64.1,64.21,752347.0,60.1437,60.1718,60.0594,60.1624,752347.0
2023-10-18 09:30:00,63.65,63.72,63.5,63.53,793332.0,59.6377,59.7033,59.4972,59.5253,793332.0
2023-10-18 10:00:00,63.53,63.69,63.42,63.42,937979.0,59.5253,59.6752,59.4222,59.4222,937979.0
2023-10-18 10:30:00,63.42,63.45,63.25,63.33,468120.0,59.4222,59.4504,59.263,59.3379,468120.0
2023-10-18 11:00:00,63.32,63.41,63.25,63.3,614586.0,59.3285,59.4129,59.263,59.3098,614586.0
2023-10-18 11:30:00,63.3,63.34,63.2,63.21,1103286.0,59.3098,59.3473,59.2161,59.2255,1103286.0
2023-10-18 12:00:00,63.22,63.3,63.13,63.16,478122.0,59.2349,59.3098,59.1505,59.1786,478122.0
2023-10-18 12:30:00,63.16,63.23,63.14,63.18,333366.0,59.1786,59.2442,59.1599,59.1974,333366.0
2023-10-18 13:00:00,63.16,63.43,63.12,63.35,452459.0,59.1786,59.4316,59.1412,59.3567,452459.0
2023-10-18 13:30:00,63.35,63.36,63.22,63.33,414630.0,59.3567,59.366,59.2349,59.3379,414630.0
2023-10-18 14:00:00,63.35,63.39,63.23,63.27,316343.0,59.3567,59.3941,59.2442,59.2817,316343.0
2023-10-18 14:30:00,63.26,63.31,63.12,63.13,493611.0,59.2723,59.3192,59.1412,59.1505,493611.0
2023-10-18 15:00:00,63.13,63.14,63.06,63.09,578019.0,59.1505,59.1599,59.0849,59.113,578019.0
2023-10-18 15:30:00,63.09,63.14,63.01,63.09,2321260.0,59.113,59.1599,59.0381,59.113,2321260.0
2023-10-19 09:30:00,62.92,63.0,62.85,62.97,978425.0,58.9538,59.0287,58.8882,59.0006,978425.0
2023-10-19 10:00:00,62.96,62.98,62.77,62.77,463115.0,58.9912,59.01,58.8132,58.8132,463115.0
2023-10-19 10:30:00,62.78,62.88,62.74,62.76,337092.0,58.8226,58.9163,58.7851,58.8038,337092.0
2023-10-19 11:00:00,62.75,62.89,62.74,62.85,514880.0,58.7945,58.9257,58.7851,58.8882,514880.0
2023-10-19 11:30:00,62.84,62.96,62.81,62.85,598175.0,58.8788,58.9912,58.8507,58.8882,598175.0
2023-10-19 12:00:00,62.84,63.24,62.71,62.91,1051973.0,58.8788,59.2536,58.757,58.9444,1051973.0
2023-10-19 12:30:00,62.91,63.03,62.56,63.02,1077976.0,58.9444,59.0568,58.6165,59.0475,1077976.0
2023-10-19 13:00:00,63.01,63.15,62.96,63.03,839921.0,59.0381,59.1693,58.9912,59.0568,839921.0
2023-10-19 13:30:00,63.03,63.1,62.78,62.88,596944.0,59.0568,59.1224,58.8226,58.9163,596944.0
2023-10-19 14:00:00,62.87,62.94,62.77,62.8,608409.0,58.9069,58.9725,58.8132,58.8413,608409.0
2023-10-19 14:30:00,62.79,62.79,62.52,62.57,815901.0,58.832,58.832,58.579,58.6258,815901.0
2023-10-19 15:00:00,62.58,62.66,62.53,62.58,991283.0,58.6352,58.7102,58.5883,58.6352,991283.0
2023-10-19 15:30:00,62.58,62.62,62.44,62.57,1596756.0,58.6352,58.6727,58.504,58.6258,1596756.0
2023-10-20 09:30:00,62.34,62.47,62.29,62.36,1241161.0,58.4103,58.5321,58.3635,58.4291,1241161.0
2023-10-20 10:00:00,62.36,62.41,62.07,62.08,687385.0,58.4291,58.4759,58.1573,58.1667,687385.0
2023-10-20 10:30:00,62.08,62.28,62.08,62.18,511721.0,58.1667,58.3541,58.1667,58.2604,511721.0
2023-10-20 11:00:00,62.17,62.26,62.06,62.11,1096525.0,58.251,58.3354,58.148,58.1948,1096525.0
2023-10-20 11:30:00,62.11,62.2,62.03,62.19,1674166.0,58.1948,58.2791,58.1199,58.2698,1674166.0
2023-10-20 12:00:00,62.19,62.2,62.04,62.12,706979.0,58.2698,58.2791,58.1292,58.2042,706979.0
2023-10-20 12:30:00,62.12,62.28,62.12,62.26,476114.0,58.2042,58.3541,58.2042,58.3354,476114.0
2023-10-20 13:00:00,62.26,62.35,62.14,62.27,701488.0,58.3354,58.4197,58.2229,58.3447,701488.0
2023-10-20 13:30:00,62.27,62.3,62.15,62.23,556592.0,58.3447,58.3728,58.2323,58.3073,556592.0
2023-10-20 14:00:00,62.23,62.25,62.06,62.08,635426.0,58.3073,58.326,58.148,58.1667,635426.0
2023-10-20 14:30:00,62.08,62.18,62.05,62.11,694670.0,58.1667,58.2604,58.1386,58.1948,694670.0
2023-10-20 15:00:00,62.12,62.15,62.02,62.09,508318.0,58.2042,58.2323,58.1105,58.1761,508318.0
2023-10-20 15:30:00,62.09,62.11,61.97,61.99,2744116.0,58.1761,58.1948,58.0636,58.0824,2744116.0
2023-10-23 09:30:00,61.75,61.84,61.51,61.83,1037855.0,57.8575,57.9418,57.6326,57.9325,1037855.0
2023-10-23 10:00:00,61.83,62.09,61.81,62.02,538091.0,57.9325,58.1761,57.9137,58.1105,538091.0
2023-10-23 10:30:00,62.02,62.1,61.9,62.03,895131.0,58.1105,58.1855,57.9981,58.1199,895131.0
2023-10-23 11:00:00,62.03,62.23,62.0,62.17,537945.0,58.1199,58.3073,58.0918,58.251,537945.0
2023-10-23 11:30:00,62.17,62.26,62.16,62.23,532985.0,58.251,58.3354,58.2417,58.3073,532985.0
2023-10-23 12:00:00,62.23,62.24,62.11,62.22,417357.0,58.3073,58.3166,58.1948,58.2979,417357.0
2023-10-23 12:30:00,62.22,62.4,62.21,62.4,396101.0,58.2979,58.4665,58.2885,58.4665,396101.0
2023-10-23 13:00:00,62.4,62.42,62.25,62.29,476974.0,58.4665,58.4853,58.326,58.3635,476974.0
2023-10-23 13:30:00,62.28,62.38,62.24,62.27,400708.0,58.3541,58.4478,58.3166,58.3447,400708.0
2023-10-23 14:00:00,62.26,62.28,62.17,62.22,552066.0,58.3354,58.3541,58.251,58.2979,552066.0
2023-10-23 14:30:00,62.22,62.31,62.18,62.23,895800.0,58.2979,58.3822,58.2604,58.3073,895800.0
2023-10-23 15:00:00,62.24,62.27,62.05,62.05,1038463.0,58.3166,58.3447,58.1386,58.1386,1038463.0
2023-10-23 15:30:00,62.05,62.08,62.01,62.03,1698692.0,58.1386,58.1667,58.1011,58.1199,1698692.0
2023-10-24 09:30:00,62.16,62.32,62.06,62.28,2036655.0,58.2417,58.3916,58.148,58.3541,2036655.0
2023-10-24 10:00:00,62.28,62.42,62.13,62.42,668871.0,58.3541,58.4853,58.2136,58.4853,668871.0
2023-10-24 10:30:00,62.42,62.43,62.31,62.42,585331.0,58.4853,58.4947,58.3822,58.4853,585331.0
2023-10-24 11:00:00,62.41,62.41,62.21,62.25,699121.0,58.4759,58.4759,58.2885,58.326,699121.0
2023-10-24 11:30:00,62.24,62.29,62.21,62.29,453148.0,58.3166,58.3635,58.2885,58.3635,453148.0
2023-10-24 12:00:00,62.31,62.33,62.17,62.18,440703.0,58.3822,58.401,58.251,58.2604,440703.0
2023-10-24 12:30:00,62.18,62.2,62.08,62.14,346195.0,58.2604,58.2791,58.1667,58.2229,346195.0
2023-10-24 13:00:00,62.14,62.27,62.13,62.26,324698.0,58.2229,58.3447,58.2136,58.3354,324698.0
2023-10-24 13:30:00,62.27,62.3,62.23,62.27,366074.0,58.3447,58.3728,58.3073,58.3447,366074.0
2023-10-24 14:00:00,62.27,62.32,62.25,62.32,371939.0,58.3447,58.3916,58.326,58.3916,371939.0
2023-10-24 14:30:00,62.33,62.39,62.32,62.36,338587.0,58.401,58.4572,58.3916,58.4291,338587.0
2023-10-24 15:00:00,62.36,62.4,62.32,62.38,343752.0,58.4291,58.4665,58.3916,58.4478,343752.0
2023-10-24 15:30:00,62.38,62.42,62.35,62.39,1071403.0,58.4478,58.4853,58.4197,58.4572,1071403.0
2023-10-25 09:30:00,62.16,62.19,61.88,61.97,1133253.0,58.2417,58.2698,57.9793,58.0636,1133253.0
2023-10-25 10:00:00,61.96,61.99,61.8,61.92,1822519.0,58.0543,58.0824,57.9044,58.0168,1822519.0
2023-10-25 10:30:00,61.92,62.21,61.88,62.17,850003.0,58.0168,58.2885,57.9793,58.251,850003.0
2023-10-25 11:00:00,62.17,62.38,62.17,62.29,2720821.0,58.251,58.4478,58.251,58.3635,2720821.0
2023-10-25 11:30:00,62.29,62.31,62.16,62.17,606108.0,58.3635,58.3822,58.2417,58.251,606108.0
2023-10-25 12:00:00,62.16,62.16,62.06,62.11,462454.0,58.2417,58.2417,58.148,58.1948,462454.0
2023-10-25 12:30:00,62.11,62.16,61.96,61.99,559713.0,58.1948,58.2417,58.0543,58.0824,559713.0
2023-10-25 13:00:00,62.0,62.04,61.91,61.94,858812.0,58.0918,58.1292,58.0074,58.0355,858812.0
2023-10-25 13:30:00,61.93,61.94,61.82,61.92,497167.0,58.0262,58.0355,57.9231,58.0168,497167.0
2023-10-25 14:00:00,61.92,61.96,61.87,61.9,443273.0,58.0168,58.0543,57.97,57.9981,443273.0
2023-10-25 14:30:00,61.9,61.93,61.82,61.87,644401.0,57.9981,58.0262,57.9231,57.97,644401.0
2023-10-25 15:00:00,61.86,61.91,61.83,61.9,903526.0,57.9606,58.0074,57.9325,57.9981,903526.0
2023-10-25 15:30:00,61.9,61.94,61.84,61.86,1088702.0,57.9981,58.0355,57.9418,57.9606,1088702.0
2023-10-26 09:30:00,61.72,61.86,61.66,61.67,2247040.0,57.8294,57.9606,57.7732,57.7826,2247040.0
2023-10-26 10:00:00,61.67,61.67,61.42,61.55,1935083.0,57.7826,57.7826,57.5483,57.6701,1935083.0
2023-10-26 10:30:00,61.56,61.78,61.47,61.73,646400.0,57.6795,57.8856,57.5952,57.8388,646400.0
2023-10-26 11:00:00,61.73,61.76,61.49,61.49,1610357.0,57.8388,57.8669,57.6139,57.6139,1610357.0
2023-10-26 11:30:00,61.49,61.58,61.44,61.52,937834.0,57.6139,57.6982,57.5671,57.642,937834.0
2023-10-26 12:00:00,61.52,61.52,61.26,61.35,616434.0,57.642,57.642,57.3984,57.4827,616434.0
2023-10-26 12:30:00,61.34,61.37,61.25,61.26,688165.0,57.4734,57.5015,57.389,57.3984,688165.0
2023-10-26 13:00:00,61.25,61.42,61.24,61.32,718961.0,57.389,57.5483,57.3797,57.4546,718961.0
2023-10-26 13:30:00,61.32,61.48,61.26,61.47,821132.0,57.4546,57.6045,57.3984,57.5952,821132.0
2023-10-26 14:00:00,61.47,61.57,61.44,61.54,501741.0,57.5952,57.6889,57.5671,57.6608,501741.0
2023-10-26 14:30:00,61.54,61.69,61.52,61.68,592379.0,57.6608,57.8013,57.642,57.7919,592379.0
2023-10-26 15:00:00,61.68,61.72,61.55,61.56,810110.0,57.7919,57.8294,57.6701,57.6795,810110.0
2023-10-26 15:30:00,61.55,61.56,61.39,61.46,1935913.0,57.6701,57.6795,57.5202,57.5858,1935913.0
2023-10-27 09:30:00,61.9,61.95,61.58,61.66,1593613.0,57.9981,58.0449,57.6982,57.7732,1593613.0
2023-10-27 10:00:00,61.66,61.81,61.54,61.55,839590.0,57.7732,57.9137,57.6608,57.6701,839590.0
2023-10-27 10:30:00,61.54,61.57,61.35,61.5,864571.0,57.6608,57.6889,57.4827,57.6233,864571.0
2023-10-27 11:00:00,61.51,61.67,61.48,61.64,509976.0,57.6326,57.7826,57.6045,57.7544,509976.0
2023-10-27 11:30:00,61.65,61.65,61.51,61.57,606270.0,57.7638,57.7638,57.6326,57.6889,606270.0
2023-10-27 12:00:00,61.57,61.59,61.42,61.48,371851.0,57.6889,57.7076,57.5483,57.6045,371851.0
2023-10-27 12:30:00,61.48,61.5,61.38,61.39,469815.0,57.6045,57.6233,57.5108,57.5202,469815.0
2023-10-27 13:00:00,61.39,61.41,61.22,61.27,726283.0,57.5202,57.5389,57.3609,57.4078,726283.0
2023-10-27 13:30:00,61.26,61.3,61.22,61.26,619795.0,57.3984,57.4359,57.3609,57.3984,619795.0
2023-10-27 14:00:00,61.26,61.31,61.2,61.23,601811.0,57.3984,57.4453,57.3422,57.3703,601811.0
2023-10-27 14:30:00,61.22,61.33,61.15,61.18,1579163.0,57.3609,57.464,57.2953,57.3234,1579163.0
2023-10-27 15:00:00,61.17,61.25,61.16,61.25,1118043.0,57.3141,57.389,57.3047,57.389,1118043.0
2023-10-27 15:30:00,61.24,61.32,61.15,61.31,1223553.0,57.3797,57.4546,57.2953,57.4453,1223553.0
2023-10-30 09:30:00,61.97,62.09,61.97,62.05,728617.0,58.0636,58.1761,58.0636,58.1386,728617.0
2023-10-30 10:00:00,62.05,62.09,61.71,61.77,890824.0,58.1386,58.1761,57.82,57.8763,890824.0
2023-10-30 10:30:00,61.77,61.9,61.72,61.85,647561.0,57.8763,57.9981,57.8294,57.9512,647561.0
2023-10-30 11:00:00,61.85,62.02,61.82,61.92,1105678.0,57.9512,58.1105,57.9231,58.0168,1105678.0
2023-10-30 11:30:00,61.92,62.0,61.89,61.94,395440.0,58.0168,58.0918,57.9887,58.0355,395440.0
2023-10-30 12:00:00,61.94,61.97,61.79,61.8,549268.0,58.0355,58.0636,57.895,57.9044,549268.0
2023-10-30 12:30:00,61.8,61.9,61.74,61.83,614746.0,57.9044,57.9981,57.8481,57.9325,614746.0
2023-10-30 13:00:00,61.82,61.96,61.79,61.95,2620030.0,57.9231,58.0543,57.895,58.0449,2620030.0
2023-10-30 13:30:00,61.96,62.04,61.92,62.03,390747.0,58.0543,58.1292,58.0168,58.1199,390747.0
2023-10-30 14:00:00,62.02,62.05,61.99,62.02,657074.0,58.1105,58.1386,58.0824,58.1105,657074.0
2023-10-30 14:30:00,62.02,62.11,62.01,62.05,877657.0,58.1105,58.1948,58.1011,58.1386,877657.0
2023-10-30 15:00:00,62.06,62.14,62.04,62.1,713549.0,58.148,58.2229,58.1292,58.1855,713549.0
2023-10-30 15:30:00,62.1,62.12,62.06,62.1,634585.0,58.1855,58.2042,58.148,58.1855,634585.0
2023-10-31 09:30:00,62.22,62.3,62.15,62.18,636673.0,58.2979,58.3728,58.2323,58.2604,636673.0
2023-10-31 10:00:00,62.18,62.42,62.06,62.28,669328.0,58.2604,58.4853,58.148,58.3541,669328.0
2023-10-31 10:30:00,62.3,62.33,62.13,62.3,692105.0,58.3728,58.401,58.2136,58.3728,692105.0
2023-10-31 11:00:00,62.31,62.35,62.15,62.18,568013.0,58.3822,58.4197,58.2323,58.2604,568013.0
2023-10-31 11:30:00,62.18,62.25,62.1,62.19,810836.0,58.2604,58.326,58.1855,58.2698,810836.0
2023-10-31 12:00:00,62.19,62.2,62.02,62.11,669327.0,58.2698,58.2791,58.1105,58.1948,669327.0
2023-10-31 12:30:00,62.1,62.24,62.05,62.2,799829.0,58.1855,58.3166,58.1386,58.2791,799829.0
2023-10-31 13:00:00,62.21,62.3,62.18,62.23,416598.0,58.2885,58.3728,58.2604,58.3073,416598.0
2023-10-31 13:30:00,62.23,62.32,62.21,62.32,698375.0,58.3073,58.3916,58.2885,58.3916,698375.0
2023-10-31 14:00:00,62.32,62.34,62.2,62.21,570709.0,58.3916,58.4103,58.2791,58.2885,570709.0
2023-10-31 14:30:00,62.21,62.37,62.2,62.35,440882.0,58.2885,58.4384,58.2791,58.4197,440882.0
2023-10-31 15:00:00,62.36,62.41,62.34,62.39,789953.0,58.4291,58.4759,58.4103,58.4572,789953.0
2023-10-31 15:30:00,62.39,62.39,62.32,62.37,1073841.0,58.4572,58.4572,58.3916,58.4384,1073841.0
2023-11-01 09:30:00,62.5,62.65,62.45,62.55,1236386.0,58.5602,58.7008,58.5134,58.6071,1236386.0
2023-11-01 10:00:00,62.55,62.88,62.5,62.76,1371590.0,58.6071,58.9163,58.5602,58.8038,1371590.0
2023-11-01 10:30:00,62.76,62.87,62.72,62.72,621348.0,58.8038,58.9069,58.7664,58.7664,621348.0
2023-11-01 11:00:00,62.72,62.77,62.5,62.51,470835.0,58.7664,58.8132,58.5602,58.5696,470835.0
2023-11-01 11:30:00,62.51,62.67,62.49,62.64,438766.0,58.5696,58.7195,58.5509,58.6914,438766.0
2023-11-01 12:00:00,62.64,62.64,62.5,62.52,710208.0,58.6914,58.6914,58.5602,58.579,710208.0
2023-11-01 12:30:00,62.51,62.55,62.42,62.5,531548.0,58.5696,58.6071,58.4853,58.5602,531548.0
2023-11-01 13:00:00,62.49,62.57,62.47,62.52,379018.0,58.5509,58.6258,58.5321,58.579,379018.0
2023-11-01 13:30:00,62.51,62.56,62.47,62.52,689389.0,58.5696,58.6165,58.5321,58.579,689389.0
2023-11-01 14:00:00,62.53,62.7,62.42,62.54,954451.0,58.5883,58.7476,58.4853,58.5977,954451.0
2023-11-01 14:30:00,62.57,62.77,62.32,62.68,1418126.0,58.6258,58.8132,58.3916,58.7289,1418126.0
2023-11-01 15:00:00,62.67,62.94,62.67,62.9,1062105.0,58.7195,58.9725,58.7195,58.935,1062105.0
2023-11-01 15:30:00,62.9,62.97,62.88,62.95,1532800.0,58.935,59.0006,58.9163,58.9819,1532800.0
2023-11-02 09:30:00,64.05,64.17,63.92,64.06,1196554.0,60.0125,60.125,59.8907,60.0219,1196554.0
2023-11-02 10:00:00,64.06,64.08,63.86,64.01,483593.0,60.0219,60.0406,59.8345,59.9751,483593.0
2023-11-02 10:30:00,64.01,64.15,63.98,64.14,536780.0,59.9751,60.1062,59.9469,60.0969,536780.0
2023-11-02 11:00:00,64.14,64.17,64.01,64.02,837488.0,60.0969,60.125,59.9751,59.9844,837488.0
2023-11-02 11:30:00,64.02,64.08,63.95,63.95,534693.0,59.9844,60.0406,59.9188,59.9188,534693.0
2023-11-02 12:00:00,63.95,63.96,63.85,63.91,479680.0,59.9188,59.9282,59.8251,59.8814,479680.0
2023-11-02 12:30:00,63.91,64.03,63.91,64.0,872368.0,59.8814,59.9938,59.8814,59.9657,872368.0
2023-11-02 13:00:00,63.99,64.14,63.95,64.13,506933.0,59.9563,60.0969,59.9188,60.0875,506933.0
2023-11-02 13:30:00,64.14,64.23,64.14,64.2,308175.0,60.0969,60.1812,60.0969,60.1531,308175.0
2023-11-02 14:00:00,64.2,64.21,64.16,64.2,347040.0,60.1531,60.1624,60.1156,60.1531,347040.0
2023-11-02 14:30:00,64.2,64.23,64.17,64.22,514930.0,60.1531,60.1812,60.125,60.1718,514930.0
2023-11-02 15:00:00,64.21,64.23,64.18,64.22,692319.0,60.1624,60.1812,60.1343,60.1718,692319.0
2023-11-02 15:30:00,64.2,64.26,64.17,64.25,3656743.0,60.1531,60.2093,60.125,60.1999,3656743.0
2023-11-03 09:30:00,64.9,65.09,64.82,65.07,892692.0,60.809,60.987,60.734,60.9682,892692.0
2023-11-03 10:00:00,65.09,65.2,64.78,64.83,1381199.0,60.987,61.09,60.6965,60.7434,1381199.0
2023-11-03 10:30:00,64.84,64.97,64.78,64.97,1011494.0,60.7527,60.8745,60.6965,60.8745,1011494.0
2023-11-03 11:00:00,64.97,65.01,64.88,64.95,742399.0,60.8745,60.912,60.7902,60.8558,742399.0
2023-11-03 11:30:00,64.95,65.05,64.95,65.02,532197.0,60.8558,60.9495,60.8558,60.9214,532197.0
2023-11-03 12:00:00,65.02,65.09,64.97,65.03,1040128.0,60.9214,60.987,60.8745,60.9308,1040128.0
2023-11-03 12:30:00,65.03,65.08,65.02,65.06,1059632.0,60.9308,60.9776,60.9214,60.9589,1059632.0
2023-11-03 13:00:00,65.06,65.11,64.93,64.95,322497.0,60.9589,61.0057,60.8371,60.8558,322497.0
2023-11-03 13:30:00,64.95,65.06,64.94,65.05,345087.0,60.8558,60.9589,60.8464,60.9495,345087.0
2023-11-03 14:00:00,65.05,65.11,65.0,65.11,713681.0,60.9495,61.0057,60.9026,61.0057,713681.0
2023-11-03 14:30:00,65.11,65.16,65.08,65.15,456967.0,61.0057,61.0526,60.9776,61.0432,456967.0
2023-11-03 15:00:00,65.14,65.16,65.05,65.06,704213.0,61.0338,61.0526,60.9495,60.9589,704213.0
2023-11-03 15:30:00,65.07,65.07,64.95,65.01,811766.0,60.9682,60.9682,60.8558,60.912,811766.0
2023-11-06 09:30:00,64.91,64.97,64.73,64.75,809648.0,60.8183,60.8745,60.6497,60.6684,809648.0
2023-11-06 10:00:00,64.75,64.77,64.6,64.7,556523.0,60.6684,60.6871,60.5279,60.6216,556523.0
2023-11-06 10:30:00,64.7,64.82,64.67,64.81,676216.0,60.6216,60.734,60.5934,60.7246,676216.0
2023-11-06 11:00:00,64.81,64.84,64.73,64.76,367637.0,60.7246,60.7527,60.6497,60.6778,367637.0
2023-11-06 11:30:00,64.76,64.81,64.74,64.81,279562.0,60.6778,60.7246,60.659,60.7246,279562.0
2023-11-06 12:00:00,64.8,64.81,64.69,64.72,339727.0,60.7153,60.7246,60.6122,60.6403,339727.0
2023-11-06 12:30:00,64.71,64.73,64.66,64.69,576265.0,60.6309,60.6497,60.5841,60.6122,576265.0
2023-11-06 13:00:00,64.7,64.7,64.53,64.58,401546.0,60.6216,60.6216,60.4623,60.5091,401546.0
2023-11-06 13:30:00,64.58,64.64,64.55,64.59,230891.0,60.5091,60.5653,60.481,60.5185,230891.0
2023-11-06 14:00:00,64.6,64.61,64.5,64.56,356764.0,60.5279,60.5372,60.4342,60.4904,356764.0
2023-11-06 14:30:00,64.57,64.64,64.55,64.63,373980.0,60.4998,60.5653,60.481,60.556,373980.0
2023-11-06 15:00:00,64.63,64.64,64.61,64.63,446689.0,60.556,60.5653,60.5372,60.556,446689.0
2023-11-06 15:30:00,64.63,64.67,64.6,64.67,703995.0,60.556,60.5934,60.5279,60.5934,703995.0
2023-11-07 09:30:00,64.15,64.18,64.01,64.17,768079.0,60.1062,60.1343,59.9751,60.125,768079.0
2023-11-07 10:00:00,64.17,64.23,64.09,64.21,627710.0,60.125,60.1812,60.05,60.1624,627710.0
2023-11-07 10:30:00,64.21,64.36,64.18,64.31,390233.0,60.1624,60.303,60.1343,60.2561,390233.0
2023-11-07 11:00:00,64.32,64.33,64.19,64.19,758366.0,60.2655,60.2749,60.1437,60.1437,758366.0
2023-11-07 11:30:00,64.2,64.27,64.17,64.2,294107.0,60.1531,60.2187,60.125,60.1531,294107.0
2023-11-07 12:00:00,64.19,64.2,64.08,64.08,976257.0,60.1437,60.1531,60.0406,60.0406,976257.0
2023-11-07 12:30:00,64.08,64.13,64.03,64.12,448298.0,60.0406,60.0875,59.9938,60.0781,448298.0
2023-11-07 13:00:00,64.12,64.23,64.1,64.22,364326.0,60.0781,60.1812,60.0594,60.1718,364326.0
2023-11-07 13:30:00,64.21,64.29,64.2,64.27,366815.0,60.1624,60.2374,60.1531,60.2187,366815.0
2023-11-07 14:00:00,64.29,64.32,64.26,64.29,271905.0,60.2374,60.2655,60.2093,60.2374,271905.0
2023-11-07 14:30:00,64.3,64.32,64.22,64.23,328694.0,60.2468,60.2655,60.1718,60.1812,328694.0
2023-11-07 15:00:00,64.23,64.27,64.2,64.27,595578.0,60.1812,60.2187,60.1531,60.2187,595578.0
2023-11-07 15:30:00,64.27,64.3,64.2,64.23,820236.0,60.2187,60.2468,60.1531,60.1812,820236.0
2023-11-08 09:30:00,64.22,64.41,64.17,64.37,922723.0,60.1718,60.3498,60.125,60.3124,922723.0
2023-11-08 10:00:00,64.37,64.38,64.19,64.21,746541.0,60.3124,60.3217,60.1437,60.1624,746541.0
2023-11-08 10:30:00,64.21,64.25,64.12,64.14,617894.0,60.1624,60.1999,60.0781,60.0969,617894.0
2023-11-08 11:00:00,64.14,64.25,64.12,64.15,381193.0,60.0969,60.1999,60.0781,60.1062,381193.0
2023-11-08 11:30:00,64.15,64.21,64.12,64.13,621087.0,60.1062,60.1624,60.0781,60.0875,621087.0
2023-11-08 12:00:00,64.14,64.14,63.94,64.03,414226.0,60.0969,60.0969,59.9095,59.9938,414226.0
2023-11-08 12:30:00,64.02,64.06,63.96,64.02,450633.0,59.9844,60.0219,59.9282,59.9844,450633.0
2023-11-08 13:00:00,64.03,64.12,63.99,64.08,461903.0,59.9938,60.0781,59.9563,60.0406,461903.0
2023-11-08 13:30:00,64.08,64.12,64.05,64.07,297862.0,60.0406,60.0781,60.0125,60.0313,297862.0
2023-11-08 14:00:00,64.08,64.13,64.06,64.11,568223.0,60.0406,60.0875,60.0219,60.0687,568223.0
2023-11-08 14:30:00,64.1,64.13,64.03,64.04,412615.0,60.0594,60.0875,59.9938,60.0032,412615.0
2023-11-08 15:00:00,64.04,64.13,64.04,64.1,395751.0,60.0032,60.0875,60.0032,60.0594,395751.0
2023-11-08 15:30:00,64.1,64.19,64.07,64.13,697513.0,60.0594,60.1437,60.0313,60.0875,697513.0
2023-11-09 09:30:00,64.74,64.86,64.67,64.85,517743.0,60.659,60.7715,60.5934,60.7621,517743.0
2023-11-09 10:00:00,64.86,64.88,64.62,64.69,505482.0,60.7715,60.7902,60.5466,60.6122,505482.0
2023-11-09 10:30:00,64.69,64.75,64.6,64.75,426276.0,60.6122,60.6684,60.5279,60.6684,426276.0
2023-11-09 11:00:00,64.75,64.85,64.75,64.78,587805.0,60.6684,60.7621,60.6684,60.6965,587805.0
2023-11-09 11:30:00,64.78,64.83,64.76,64.8,473614.0,60.6965,60.7434,60.6778,60.7153,473614.0
2023-11-09 12:00:00,64.79,64.82,64.7,64.71,286411.0,60.7059,60.734,60.6216,60.6309,286411.0
2023-11-09 12:30:00,64.71,64.74,64.67,64.72,352223.0,60.6309,60.659,60.5934,60.6403,352223.0
2023-11-09 13:00:00,64.73,64.73,64.33,64.61,509223.0,60.6497,60.6497,60.2749,60.5372,509223.0
2023-11-09 13:30:00,64.6,64.61,64.43,64.46,383327.0,60.5279,60.5372,60.3686,60.3967,383327.0
2023-11-09 14:00:00,64.45,64.45,64.19,64.28,844827.0,60.3873,60.3873,60.1437,60.228,844827.0
2023-11-09 14:30:00,64.28,64.31,64.13,64.19,347486.0,60.228,60.2561,60.0875,60.1437,347486.0
2023-11-09 15:00:00,64.18,64.26,64.14,64.2,443947.0,60.1343,60.2093,60.0969,60.1531,443947.0
2023-11-09 15:30:00,64.2,64.22,64.11,64.14,2021462.0,60.1531,60.1718,60.0687,60.0969,2021462.0
2023-11-10 09:30:00,64.13,64.13,63.89,63.89,666002.0,60.0875,60.0875,59.8626,59.8626,666002.0
2023-11-10 10:00:00,63.9,63.92,63.7,63.72,632694.0,59.872,59.8907,59.6846,59.7033,632694.0
2023-11-10 10:30:00,63.71,63.83,63.65,63.82,333780.0,59.694,59.8064,59.6377,59.797,333780.0
2023-11-10 11:00:00,63.82,64.01,63.81,63.98,365512.0,59.797,59.9751,59.7877,59.9469,365512.0
2023-11-10 11:30:00,63.98,64.05,63.89,64.03,303589.0,59.9469,60.0125,59.8626,59.9938,303589.0
2023-11-10 12:00:00,64.03,64.11,64.02,64.07,324014.0,59.9938,60.0687,59.9844,60.0313,324014.0
2023-11-10 12:30:00,64.08,64.27,64.08,64.23,411167.0,60.0406,60.2187,60.0406,60.1812,411167.0
2023-11-10 13:00:00,64.24,64.31,64.18,64.28,305672.0,60.1906,60.2561,60.1343,60.228,305672.0
2023-11-10 13:30:00,64.28,64.36,64.28,64.34,262885.0,60.228,60.303,60.228,60.2843,262885.0
2023-11-10 14:00:00,64.34,64.42,64.32,64.39,252920.0,60.2843,60.3592,60.2655,60.3311,252920.0
2023-11-10 14:30:00,64.39,64.39,64.33,64.34,290339.0,60.3311,60.3311,60.2749,60.2843,290339.0
2023-11-10 15:00:00,64.35,64.44,64.33,64.44,925801.0,60.2936,60.3779,60.2749,60.3779,925801.0
2023-11-10 15:30:00,64.44,64.48,64.4,64.45,1012341.0,60.3779,60.4154,60.3405,60.3873,1012341.0
2023-11-13 09:30:00,64.18,64.24,64.07,64.18,735459.0,60.1343,60.1906,60.0313,60.1343,735459.0
2023-11-13 10:00:00,64.18,64.31,64.15,64.29,445455.0,60.1343,60.2561,60.1062,60.2374,445455.0
2023-11-13 10:30:00,64.3,64.43,64.29,64.41,291964.0,60.2468,60.3686,60.2374,60.3498,291964.0
2023-11-13 11:00:00,64.41,64.55,64.37,64.55,807362.0,60.3498,60.481,60.3124,60.481,807362.0
2023-11-13 11:30:00,64.55,64.67,64.53,64.63,346756.0,60.481,60.5934,60.4623,60.556,346756.0
2023-11-13 12:00:00,64.62,64.65,64.56,64.63,244455.0,60.5466,60.5747,60.4904,60.556,244455.0
2023-11-13 12:30:00,64.63,64.63,64.53,64.56,355790.0,60.556,60.556,60.4623,60.4904,355790.0
2023-11-13 13:00:00,64.57,64.61,64.52,64.56,192396.0,60.4998,60.5372,60.4529,60.4904,192396.0
2023-11-13 13:30:00,64.55,64.66,64.52,64.61,235464.0,60.481,60.5841,60.4529,60.5372,235464.0
2023-11-13 14:00:00,64.6,64.63,64.57,64.61,355501.0,60.5279,60.556,60.4998,60.5372,355501.0
2023-11-13 14:30:00,64.62,64.68,64.6,64.62,222643.0,60.5466,60.6028,60.5279,60.5466,222643.0
2023-11-13 15:00:00,64.62,64.65,64.59,64.64,300050.0,60.5466,60.5747,60.5185,60.5653,300050.0
2023-11-13 15:30:00,64.64,64.65,64.6,64.61,478346.0,60.5653,60.5747,60.5279,60.5372,478346.0
2023-11-14 09:30:00,65.73,65.94,65.72,65.92,1025526.0,61.5866,61.7834,61.5773,61.7647,1025526.0
2023-11-14 10:00:00,65.92,66.15,65.88,66.13,552077.0,61.7647,61.9802,61.7272,61.9614,552077.0
2023-11-14 10:30:00,66.13,66.17,65.98,66.05,427256.0,61.9614,61.9989,61.8209,61.8865,427256.0
2023-11-14 11:00:00,66.06,66.24,66.06,66.2,427641.0,61.8958,62.0645,61.8958,62.027,427641.0
2023-11-14 11:30:00,66.2,66.22,66.08,66.09,530263.0,62.027,62.0457,61.9146,61.9239,530263.0
2023-11-14 12:00:00,66.09,66.12,66.05,66.07,350400.0,61.9239,61.952,61.8865,61.9052,350400.0
2023-11-14 12:30:00,66.06,66.18,66.06,66.17,259241.0,61.8958,62.0083,61.8958,61.9989,259241.0
2023-11-14 13:00:00,66.16,66.23,66.16,66.21,242791.0,61.9895,62.0551,61.9895,62.0364,242791.0
2023-11-14 13:30:00,66.21,66.24,66.16,66.17,346861.0,62.0364,62.0645,61.9895,61.9989,346861.0
2023-11-14 14:00:00,66.16,66.2,66.12,66.2,969437.0,61.9895,62.027,61.952,62.027,969437.0
2023-11-14 14:30:00,66.2,66.3,66.19,66.3,473513.0,62.027,62.1207,62.0176,62.1207,473513.0
2023-11-14 15:00:00,66.3,66.38,66.29,66.38,359217.0,62.1207,62.1957,62.1113,62.1957,359217.0
2023-11-14 15:30:00,66.38,66.39,66.27,66.31,3053880.0,62.1957,62.205,62.0926,62.1301,3053880.0
2023-11-15 09:30:00,66.34,66.45,66.19,66.23,637060.0,62.1582,62.2612,62.0176,62.0551,637060.0
2023-11-15 10:00:00,66.23,66.4,66.2,66.34,375187.0,62.0551,62.2144,62.027,62.1582,375187.0
2023-11-15 10:30:00,66.34,66.49,66.31,66.48,380034.0,62.1582,62.2987,62.1301,62.2894,380034.0
2023-11-15 11:00:00,66.48,66.54,66.41,66.45,1105065.0,62.2894,62.3456,62.2238,62.2612,1105065.0
2023-11-15 11:30:00,66.45,66.45,66.28,66.32,579025.0,62.2612,62.2612,62.102,62.1394,579025.0
2023-11-15 12:00:00,66.31,66.35,66.25,66.33,401760.0,62.1301,62.1675,62.0739,62.1488,401760.0
2023-11-15 12:30:00,66.32,66.36,66.27,66.28,180769.0,62.1394,62.1769,62.0926,62.102,180769.0
2023-11-15 13:00:00,66.28,66.3,66.17,66.25,835755.0,62.102,62.1207,61.9989,62.0739,835755.0
2023-11-15 13:30:00,66.25,66.26,66.21,66.24,619289.0,62.0739,62.0832,62.0364,62.0645,619289.0
2023-11-15 14:00:00,66.24,66.28,66.17,66.27,363662.0,62.0645,62.102,61.9989,62.0926,363662.0
2023-11-15 14:30:00,66.28,66.3,66.22,66.25,343283.0,62.102,62.1207,62.0457,62.0739,343283.0
2023-11-15 15:00:00,66.25,66.26,66.2,66.24,542112.0,62.0739,62.0832,62.027,62.0645,542112.0
2023-11-15 15:30:00,66.24,66.26,66.17,66.23,1147714.0,62.0645,62.0832,61.9989,62.0551,1147714.0
2023-11-16 09:30:00,66.06,66.29,66.06,66.27,620866.0,61.8958,62.1113,61.8958,62.0926,620866.0
2023-11-16 10:00:00,66.28,66.33,66.14,66.26,397431.0,62.102,62.1488,61.9708,62.0832,397431.0
2023-11-16 10:30:00,66.26,66.33,66.07,66.11,726980.0,62.0832,62.1488,61.9052,61.9427,726980.0
2023-11-16 11:00:00,66.12,66.17,65.92,65.94,547489.0,61.952,61.9989,61.7647,61.7834,547489.0
2023-11-16 11:30:00,65.94,65.97,65.87,65.94,355163.0,61.7834,61.8115,61.7178,61.7834,355163.0
2023-11-16 12:00:00,65.95,66.05,65.94,66.05,324036.0,61.7928,61.8865,61.7834,61.8865,324036.0
2023-11-16 12:30:00,66.04,66.1,66.0,66.06,256088.0,61.8771,61.9333,61.8396,61.8958,256088.0
2023-11-16 13:00:00,66.06,66.08,65.97,66.03,255779.0,61.8958,61.9146,61.8115,61.8677,255779.0
2023-11-16 13:30:00,66.03,66.08,65.97,66.01,236859.0,61.8677,61.9146,61.8115,61.849,236859.0
2023-11-16 14:00:00,66.0,66.05,65.99,66.01,229308.0,61.8396,61.8865,61.8302,61.849,229308.0
2023-11-16 14:30:00,66.0,66.1,66.0,66.06,269623.0,61.8396,61.9333,61.8396,61.8958,269623.0
2023-11-16 15:00:00,66.07,66.08,66.03,66.05,492723.0,61.9052,61.9146,61.8677,61.8865,492723.0
2023-11-16 15:30:00,66.04,66.09,66.02,66.08,1049480.0,61.8771,61.9239,61.8584,61.9146,1049480.0
2023-11-17 09:30:00,66.72,66.81,66.6,66.68,529741.0,62.5142,62.5986,62.4018,62.4767,529741.0
2023-11-17 10:00:00,66.69,66.78,66.66,66.77,417150.0,62.4861,62.5704,62.458,62.5611,417150.0
2023-11-17 10:30:00,66.78,66.85,66.74,66.83,419643.0,62.5704,62.636,62.533,62.6173,419643.0
2023-11-17 11:00:00,66.82,66.86,66.72,66.75,290291.0,62.6079,62.6454,62.5142,62.5423,290291.0
2023-11-17 11:30:00,66.75,66.81,66.71,66.81,216598.0,62.5423,62.5986,62.5049,62.5986,216598.0
2023-11-17 12:00:00,66.81,66.9,66.8,66.81,341097.0,62.5986,62.6829,62.5892,62.5986,341097.0
2023-11-17 12:30:00,66.82,66.89,66.82,66.89,269854.0,62.6079,62.6735,62.6079,62.6735,269854.0
2023-11-17 13:00:00,66.89,66.93,66.85,66.92,211963.0,62.6735,62.711,62.636,62.7016,211963.0
2023-11-17 13:30:00,66.92,66.99,66.92,66.98,161823.0,62.7016,62.7672,62.7016,62.7578,161823.0
2023-11-17 14:00:00,66.98,66.99,66.93,66.95,426787.0,62.7578,62.7672,62.711,62.7297,426787.0
2023-11-17 14:30:00,66.95,66.95,66.91,66.94,289494.0,62.7297,62.7297,62.6922,62.7204,289494.0
2023-11-17 15:00:00,66.95,67.0,66.92,66.98,386032.0,62.7297,62.7766,62.7016,62.7578,386032.0
2023-11-17 15:30:00,66.97,67.0,66.91,67.0,1005330.0,62.7485,62.7766,62.6922,62.7766,1005330.0
2023-11-20 09:30:00,66.92,67.14,66.91,67.14,707682.0,62.7016,62.9077,62.6922,62.9077,707682.0
2023-11-20 10:00:00,67.14,67.14,67.03,67.1,297154.0,62.9077,62.9077,62.8047,62.8703,297154.0
2023-11-20 10:30:00,67.11,67.16,67.06,67.1,734626.0,62.8796,62.9265,62.8328,62.8703,734626.0
2023-11-20 11:00:00,67.11,67.15,67.09,67.14,328626.0,62.8796,62.9171,62.8609,62.9077,328626.0
2023-11-20 11:30:00,67.14,67.16,67.09,67.15,298203.0,62.9077,62.9265,62.8609,62.9171,298203.0
2023-11-20 12:00:00,67.15,67.22,67.14,67.17,409757.0,62.9171,62.9827,62.9077,62.9359,409757.0
2023-11-20 12:30:00,67.15,67.17,67.08,67.11,242943.0,62.9171,62.9359,62.8515,62.8796,242943.0
2023-11-20 13:00:00,67.11,67.28,67.09,67.25,622857.0,62.8796,63.0389,62.8609,63.0108,622857.0
2023-11-20 13:30:00,67.25,67.26,67.21,67.22,279212.0,63.0108,63.0202,62.9733,62.9827,279212.0
2023-11-20 14:00:00,67.23,67.24,67.17,67.2,359832.0,62.9921,63.0014,62.9359,62.964,359832.0
2023-11-20 14:30:00,67.2,67.27,67.19,67.27,181695.0,62.964,63.0296,62.9546,63.0296,181695.0
2023-11-20 15:00:00,67.26,67.33,67.26,67.31,516551.0,63.0202,63.0858,63.0202,63.067,516551.0
2023-11-20 15:30:00,67.31,67.33,67.21,67.25,463765.0,63.067,63.0858,62.9733,63.0108,463765.0
2023-11-21 09:30:00,67.22,67.28,67.18,67.23,495984.0,62.9827,63.0389,62.9452,62.9921,495984.0
2023-11-21 10:00:00,67.22,67.28,67.08,67.11,287239.0,62.9827,63.0389,62.8515,62.8796,287239.0
2023-11-21 10:30:00,67.11,67.15,67.06,67.1,384677.0,62.8796,62.9171,62.8328,62.8703,384677.0
2023-11-21 11:00:00,67.09,67.12,67.02,67.04,483996.0,62.8609,62.889,62.7953,62.8141,483996.0
2023-11-21 11:30:00,67.03,67.11,67.03,67.07,468219.0,62.8047,62.8796,62.8047,62.8422,468219.0
2023-11-21 12:00:00,67.08,67.09,67.02,67.07,288588.0,62.8515,62.8609,62.7953,62.8422,288588.0
2023-11-21 12:30:00,67.07,67.1,67.05,67.08,249893.0,62.8422,62.8703,62.8234,62.8515,249893.0
2023-11-21 13:00:00,67.07,67.08,66.89,66.91,331311.0,62.8422,62.8515,62.6735,62.6922,331311.0
2023-11-21 13:30:00,66.91,66.99,66.9,66.96,326834.0,62.6922,62.7672,62.6829,62.7391,326834.0
2023-11-21 14:00:00,66.95,67.0,66.88,66.98,588838.0,62.7297,62.7766,62.6641,62.7578,588838.0
2023-11-21 14:30:00,66.98,66.99,66.92,66.98,368029.0,62.7578,62.7672,62.7016,62.7578,368029.0
2023-11-21 15:00:00,66.99,67.01,66.95,66.99,494077.0,62.7672,62.7859,62.7297,62.7672,494077.0
2023-11-21 15:30:00,66.98,67.0,66.94,66.98,557089.0,62.7578,62.7766,62.7204,62.7578,557089.0
2023-11-22 09:30:00,67.08,67.16,66.92,66.98,757125.0,62.8515,62.9265,62.7016,62.7578,757125.0
2023-11-22 10:00:00,66.97,66.97,66.77,66.91,516735.0,62.7485,62.7485,62.5611,62.6922,516735.0
2023-11-22 10:30:00,66.92,67.0,66.88,66.95,606224.0,62.7016,62.7766,62.6641,62.7297,606224.0
2023-11-22 11:00:00,66.95,67.0,66.92,66.96,392463.0,62.7297,62.7766,62.7016,62.7391,392463.0
2023-11-22 11:30:00,66.97,67.04,66.96,67.02,265513.0,62.7485,62.8141,62.7391,62.7953,265513.0
2023-11-22 12:00:00,67.02,67.09,67.0,67.07,395882.0,62.7953,62.8609,62.7766,62.8422,395882.0
2023-11-22 12:30:00,67.07,67.07,66.95,67.02,370746.0,62.8422,62.8422,62.7297,62.7953,370746.0
2023-11-22 13:00:00,67.02,67.08,67.01,67.08,217734.0,62.7953,62.8515,62.7859,62.8515,217734.0
2023-11-22 13:30:00,67.08,67.09,67.01,67.05,207042.0,62.8515,62.8609,62.7859,62.8234,207042.0
2023-11-22 14:00:00,67.05,67.09,67.04,67.08,594116.0,62.8234,62.8609,62.8141,62.8515,594116.0
2023-11-22 14:30:00,67.09,67.09,66.94,67.05,386979.0,62.8609,62.8609,62.7204,62.8234,386979.0
2023-11-22 15:00:00,67.04,67.1,67.03,67.09,907689.0,62.8141,62.8703,62.8047,62.8609,907689.0
2023-11-22 15:30:00,67.09,67.14,67.08,67.14,404352.0,62.8609,62.9077,62.8515,62.9077,404352.0
2023-11-24 09:30:00,67.35,67.51,67.34,67.5,572655.0,63.1045,63.2544,63.0951,63.2451,572655.0
2023-11-24 10:00:00,67.51,67.61,67.5,67.57,787096.0,63.2544,63.3481,63.2451,63.3106,787096.0
2023-11-24 10:30:00,67.57,67.61,67.55,67.6,304392.0,63.3106,63.3481,63.2919,63.3388,304392.0
2023-11-24 11:00:00,67.59,67.63,67.58,67.59,292637.0,63.3294,63.3669,63.32,63.3294,292637.0
2023-11-24 11:30:00,67.59,67.62,67.55,67.58,269892.0,63.3294,63.3575,63.2919,63.32,269892.0
2023-11-24 12:00:00,67.58,67.61,67.55,67.58,420886.0,63.32,63.3481,63.2919,63.32,420886.0
2023-11-24 12:30:00,67.58,67.68,67.57,67.67,897427.0,63.32,63.4137,63.3106,63.4043,897427.0
2023-11-27 09:30:00,67.48,67.52,67.4,67.43,613373.0,63.2263,63.2638,63.1514,63.1795,613373.0
2023-11-27 10:00:00,67.44,67.54,67.4,67.48,416069.0,63.1888,63.2825,63.1514,63.2263,416069.0
2023-11-27 10:30:00,67.49,67.5,67.38,67.39,577441.0,63.2357,63.2451,63.1326,63.142,577441.0
2023-11-27 11:00:00,67.39,67.39,67.29,67.37,363544.0,63.142,63.142,63.0483,63.1233,363544.0
2023-11-27 11:30:00,67.37,67.41,67.29,67.39,418090.0,63.1233,63.1607,63.0483,63.142,418090.0
2023-11-27 12:00:00,67.38,67.38,67.32,67.34,481299.0,63.1326,63.1326,63.0764,63.0951,481299.0
2023-11-27 12:30:00,67.34,67.41,67.32,67.4,244262.0,63.0951,63.1607,63.0764,63.1514,244262.0
2023-11-27 13:00:00,67.4,67.45,67.36,67.41,462367.0,63.1514,63.1982,63.1139,63.1607,462367.0
2023-11-27 13:30:00,67.41,67.45,67.4,67.43,106659.0,63.1607,63.1982,63.1514,63.1795,106659.0
2023-11-27 14:00:00,67.44,67.49,67.43,67.48,697234.0,63.1888,63.2357,63.1795,63.2263,697234.0
2023-11-27 14:30:00,67.48,67.51,67.43,67.48,630485.0,63.2263,63.2544,63.1795,63.2263,630485.0
2023-11-27 15:00:00,67.48,67.49,67.43,67.48,925915.0,63.2263,63.2357,63.1795,63.2263,925915.0
2023-11-27 15:30:00,67.48,67.51,67.43,67.44,841122.0,63.2263,63.2544,63.1795,63.1888,841122.0
2023-11-28 09:30:00,67.31,67.32,67.19,67.26,405174.0,63.067,63.0764,62.9546,63.0202,405174.0
2023-11-28 10:00:00,67.27,67.34,67.22,67.29,275547.0,63.0296,63.0951,62.9827,63.0483,275547.0
2023-11-28 10:30:00,67.29,67.55,67.27,67.48,510536.0,63.0483,63.2919,63.0296,63.2263,510536.0
2023-11-28 11:00:00,67.48,67.59,67.43,67.56,406632.0,63.2263,63.3294,63.1795,63.3013,406632.0
2023-11-28 11:30:00,67.56,67.68,67.56,67.68,441087.0,63.3013,63.4137,63.3013,63.4137,441087.0
2023-11-28 12:00:00,67.67,67.7,67.62,67.64,345950.0,63.4043,63.4324,63.3575,63.3762,345950.0
2023-11-28 12:30:00,67.63,67.64,67.46,67.48,203619.0,63.3669,63.3762,63.2076,63.2263,203619.0
2023-11-28 13:00:00,67.48,67.49,67.31,67.42,501387.0,63.2263,63.2357,63.067,63.1701,501387.0
2023-11-28 13:30:00,67.41,67.45,67.36,67.4,309519.0,63.1607,63.1982,63.1139,63.1514,309519.0
2023-11-28 14:00:00,67.4,67.46,67.4,67.43,350283.0,63.1514,63.2076,63.1514,63.1795,350283.0
2023-11-28 14:30:00,67.43,67.52,67.39,67.5,301409.0,63.1795,63.2638,63.142,63.2451,301409.0
2023-11-28 15:00:00,67.5,67.51,67.41,67.47,344238.0,63.2451,63.2544,63.1607,63.2169,344238.0
2023-11-28 15:30:00,67.48,67.52,67.46,67.49,762292.0,63.2263,63.2638,63.2076,63.2357,762292.0
2023-11-29 09:30:00,67.68,67.77,67.59,67.68,759408.0,63.4137,63.498,63.3294,63.4137,759408.0
2023-11-29 10:00:00,67.67,67.73,67.47,67.54,556300.0,63.4043,63.4606,63.2169,63.2825,556300.0
2023-11-29 10:30:00,67.54,67.74,67.5,67.72,336467.0,63.2825,63.4699,63.2451,63.4512,336467.0
2023-11-29 11:00:00,67.71,67.74,67.56,67.56,498119.0,63.4418,63.4699,63.3013,63.3013,498119.0
2023-11-29 11:30:00,67.56,67.65,67.53,67.64,376783.0,63.3013,63.3856,63.2732,63.3762,376783.0
2023-11-29 12:00:00,67.64,67.73,67.61,67.73,328818.0,63.3762,63.4606,63.3481,63.4606,328818.0
2023-11-29 12:30:00,67.72,67.76,67.7,67.75,486499.0,63.4512,63.4887,63.4324,63.4793,486499.0
2023-11-29 13:00:00,67.75,67.79,67.71,67.78,498831.0,63.4793,63.5168,63.4418,63.5074,498831.0
2023-11-29 13:30:00,67.77,67.83,67.72,67.81,400329.0,63.498,63.5543,63.4512,63.5355,400329.0
2023-11-29 14:00:00,67.81,67.91,67.81,67.81,535264.0,63.5355,63.6292,63.5355,63.5355,535264.0
2023-11-29 14:30:00,67.81,67.82,67.71,67.78,576954.0,63.5355,63.5449,63.4418,63.5074,576954.0
2023-11-29 15:00:00,67.78,67.78,67.62,67.64,432508.0,63.5074,63.5074,63.3575,63.3762,432508.0
2023-11-29 15:30:00,67.64,67.67,67.62,67.66,674697.0,63.3762,63.4043,63.3575,63.395,674697.0
2023-11-30 09:30:00,67.59,67.62,67.31,67.53,1334618.0,63.3294,63.3575,63.067,63.2732,1334618.0
2023-11-30 10:00:00,67.53,67.66,67.46,67.56,912918.0,63.2732,63.395,63.2076,63.3013,912918.0
2023-11-30 10:30:00,67.58,67.66,67.5,67.65,551358.0,63.32,63.395,63.2451,63.3856,551358.0
2023-11-30 11:00:00,67.64,67.72,67.56,67.6,840823.0,63.3762,63.4512,63.3013,63.3388,840823.0
2023-11-30 11:30:00,67.6,67.61,67.51,67.53,867361.0,63.3388,63.3481,63.2544,63.2732,867361.0
2023-11-30 12:00:00,67.53,67.6,67.49,67.53,453707.0,63.2732,63.3388,63.2357,63.2732,453707.0
2023-11-30 12:30:00,67.52,67.57,67.49,67.51,435693.0,63.2638,63.3106,63.2357,63.2544,435693.0
2023-11-30 13:00:00,67.51,67.58,67.5,67.54,317971.0,63.2544,63.32,63.2451,63.2825,317971.0
2023-11-30 13:30:00,67.53,67.55,67.43,67.51,315862.0,63.2732,63.2919,63.1795,63.2544,315862.0
2023-11-30 14:00:00,67.51,67.57,67.5,67.54,368379.0,63.2544,63.3106,63.2451,63.2825,368379.0
2023-11-30 14:30:00,67.53,67.61,67.52,67.6,492290.0,63.2732,63.3481,63.2638,63.3388,492290.0
2023-11-30 15:00:00,67.6,67.61,67.41,67.45,777990.0,63.3388,63.3481,63.1607,63.1982,777990.0
2023-11-30 15:30:00,67.45,67.59,67.43,67.55,1400392.0,63.1982,63.3294,63.1795,63.2919,1400392.0
2023-12-01 09:30:00,67.5,67.62,67.46,67.61,1386303.0,63.2451,63.3575,63.2076,63.3481,1386303.0
2023-12-01 10:00:00,67.61,67.84,67.61,67.77,958917.0,63.3481,63.5636,63.3481,63.498,958917.0
2023-12-01 10:30:00,67.77,67.82,67.69,67.78,656226.0,63.498,63.5449,63.4231,63.5074,656226.0
2023-12-01 11:00:00,67.78,68.04,67.63,68.03,1196230.0,63.5074,63.751,63.3669,63.7416,1196230.0
2023-12-01 11:30:00,68.03,68.21,67.96,68.15,1251573.0,63.7416,63.9103,63.6761,63.8541,1251573.0
2023-12-01 12:00:00,68.15,68.21,68.1,68.18,1389476.0,63.8541,63.9103,63.8072,63.8822,1389476.0
2023-12-01 12:30:00,68.18,68.3,68.17,68.28,841253.0,63.8822,63.9946,63.8728,63.9759,841253.0
2023-12-01 13:00:00,68.29,68.32,68.25,68.27,589023.0,63.9853,64.0134,63.9478,63.9665,589023.0
2023-12-01 13:30:00,68.26,68.31,68.23,68.25,479112.0,63.9571,64.004,63.929,63.9478,479112.0
2023-12-01 14:00:00,68.26,68.29,68.22,68.27,500718.0,63.9571,63.9853,63.9197,63.9665,500718.0
2023-12-01 14:30:00,68.27,68.27,68.2,68.23,348747.0,63.9665,63.9665,63.9009,63.929,348747.0
2023-12-01 15:00:00,68.23,68.28,68.21,68.26,476334.0,63.929,63.9759,63.9103,63.9571,476334.0
2023-12-01 15:30:00,68.27,68.29,68.22,68.24,918985.0,63.9665,63.9853,63.9197,63.9384,918985.0
2023-12-04 09:30:00,67.59,67.88,67.57,67.76,1015294.0,63.3294,63.6011,63.3106,63.4887,1015294.0
2023-12-04 10:00:00,67.76,67.8,67.6,67.62,631690.0,63.4887,63.5261,63.3388,63.3575,631690.0
2023-12-04 10:30:00,67.63,67.63,67.47,67.51,1241877.0,63.3669,63.3669,63.2169,63.2544,1241877.0
2023-12-04 11:00:00,67.5,67.59,67.47,67.57,401646.0,63.2451,63.3294,63.2169,63.3106,401646.0
2023-12-04 11:30:00,67.57,67.68,67.54,67.67,425657.0,63.3106,63.4137,63.2825,63.4043,425657.0
2023-12-04 12:00:00,67.68,67.72,67.64,67.67,315238.0,63.4137,63.4512,63.3762,63.4043,315238.0
2023-12-04 12:30:00,67.67,67.72,67.66,67.72,316409.0,63.4043,63.4512,63.395,63.4512,316409.0
2023-12-04 13:00:00,67.72,67.73,67.57,67.58,358079.0,63.4512,63.4606,63.3106,63.32,358079.0
2023-12-04 13:30:00,67.58,67.61,67.56,67.59,749938.0,63.32,63.3481,63.3013,63.3294,749938.0
2023-12-04 14:00:00,67.59,67.62,67.55,67.61,377349.0,63.3294,63.3575,63.2919,63.3481,377349.0
2023-12-04 14:30:00,67.61,67.69,67.59,67.67,1118436.0,63.3481,63.4231,63.3294,63.4043,1118436.0
2023-12-04 15:00:00,67.67,67.71,67.65,67.67,1050993.0,63.4043,63.4418,63.3856,63.4043,1050993.0
2023-12-04 15:30:00,67.67,67.75,67.65,67.72,1509276.0,63.4043,63.4793,63.3856,63.4512,1509276.0
2023-12-05 09:30:00,67.53,67.56,67.37,67.43,872746.0,63.2732,63.3013,63.1233,63.1795,872746.0
2023-12-05 10:00:00,67.44,67.73,67.43,67.6,976065.0,63.1888,63.4606,63.1795,63.3388,976065.0
2023-12-05 10:30:00,67.6,67.62,67.47,67.6,528033.0,63.3388,63.3575,63.2169,63.3388,528033.0
2023-12-05 11:00:00,67.61,67.69,67.45,67.55,561895.0,63.3481,63.4231,63.1982,63.2919,561895.0
2023-12-05 11:30:00,67.54,67.56,67.4,67.5,597700.0,63.2825,63.3013,63.1514,63.2451,597700.0
2023-12-05 12:00:00,67.5,67.59,67.5,67.58,377745.0,63.2451,63.3294,63.2451,63.32,377745.0
2023-12-05 12:30:00,67.58,67.59,67.45,67.55,366027.0,63.32,63.3294,63.1982,63.2919,366027.0
2023-12-05 13:00:00,67.55,67.55,67.49,67.52,383272.0,63.2919,63.2919,63.2357,63.2638,383272.0
2023-12-05 13:30:00,67.52,67.52,67.44,67.47,383850.0,63.2638,63.2638,63.1888,63.2169,383850.0
2023-12-05 14:00:00,67.48,67.53,67.44,67.51,285599.0,63.2263,63.2732,63.1888,63.2544,285599.0
2023-12-05 14:30:00,67.51,67.54,67.45,67.53,442659.0,63.2544,63.2825,63.1982,63.2732,442659.0
2023-12-05 15:00:00,67.53,67.55,67.49,67.52,345709.0,63.2732,63.2919,63.2357,63.2638,345709.0
2023-12-05 15:30:00,67.52,67.53,67.48,67.49,995952.0,63.2638,63.2732,63.2263,63.2357,995952.0
2023-12-06 09:30:00,68.17,68.21,68.1,68.13,799356.0,63.8728,63.9103,63.8072,63.8353,799356.0
2023-12-06 10:00:00,68.13,68.3,68.09,68.18,774307.0,63.8353,63.9946,63.7979,63.8822,774307.0
2023-12-06 10:30:00,68.19,68.31,68.13,68.16,487362.0,63.8916,64.004,63.8353,63.8635,487362.0
2023-12-06 11:00:00,68.16,68.2,68.07,68.08,506894.0,63.8635,63.9009,63.7791,63.7885,506894.0
2023-12-06 11:30:00,68.08,68.08,67.98,68.03,794820.0,63.7885,63.7885,63.6948,63.7416,794820.0
2023-12-06 12:00:00,68.03,68.04,67.94,67.95,379899.0,63.7416,63.751,63.6573,63.6667,379899.0
2023-12-06 12:30:00,67.95,68.0,67.91,67.93,505648.0,63.6667,63.7135,63.6292,63.648,505648.0
2023-12-06 13:00:00,67.92,67.96,67.87,67.95,457806.0,63.6386,63.6761,63.5917,63.6667,457806.0
2023-12-06 13:30:00,67.95,67.99,67.91,67.97,335258.0,63.6667,63.7042,63.6292,63.6854,335258.0
2023-12-06 14:00:00,67.98,67.99,67.88,67.88,386695.0,63.6948,63.7042,63.6011,63.6011,386695.0
2023-12-06 14:30:00,67.88,67.93,67.87,67.88,657085.0,63.6011,63.648,63.5917,63.6011,657085.0
2023-12-06 15:00:00,67.88,67.89,67.72,67.74,642920.0,63.6011,63.6105,63.4512,63.4699,642920.0
2023-12-06 15:30:00,67.73,67.76,67.7,67.73,806104.0,63.4606,63.4887,63.4324,63.4606,806104.0
2023-12-07 09:30:00,67.85,67.87,67.66,67.66,867577.0,63.573,63.5917,63.395,63.395,867577.0
2023-12-07 10:00:00,67.67,67.85,67.58,67.85,454038.0,63.4043,63.573,63.32,63.573,454038.0
2023-12-07 10:30:00,67.85,67.9,67.8,67.9,612041.0,63.573,63.6198,63.5261,63.6198,612041.0
2023-12-07 11:00:00,67.9,68.0,67.84,67.9,660912.0,63.6198,63.7135,63.5636,63.6198,660912.0
2023-12-07 11:30:00,67.9,68.0,67.88,67.99,393626.0,63.6198,63.7135,63.6011,63.7042,393626.0
2023-12-07 12:00:00,67.99,68.0,67.89,68.0,315186.0,63.7042,63.7135,63.6105,63.7135,315186.0
2023-12-07 12:30:00,68.0,68.26,67.99,68.15,1179994.0,63.7135,63.9571,63.7042,63.8541,1179994.0
2023-12-07 13:00:00,68.14,68.17,68.08,68.09,216793.0,63.8447,63.8728,63.7885,63.7979,216793.0
2023-12-07 13:30:00,68.09,68.14,68.08,68.12,253171.0,63.7979,63.8447,63.7885,63.826,253171.0
2023-12-07 14:00:00,68.12,68.15,68.08,68.12,457689.0,63.826,63.8541,63.7885,63.826,457689.0
2023-12-07 14:30:00,68.11,68.14,68.07,68.09,444191.0,63.8166,63.8447,63.7791,63.7979,444191.0
2023-12-07 15:00:00,68.09,68.18,68.07,68.17,648045.0,63.7979,63.8822,63.7791,63.8728,648045.0
2023-12-07 15:30:00,68.16,68.18,68.05,68.06,2119791.0,63.8635,63.8822,63.7604,63.7698,2119791.0
2023-12-08 09:30:00,67.86,68.09,67.84,68.02,919495.0,63.5824,63.7979,63.5636,63.7323,919495.0
2023-12-08 10:00:00,68.03,68.33,68.02,68.27,718752.0,63.7416,64.0227,63.7323,63.9665,718752.0
2023-12-08 10:30:00,68.28,68.29,68.1,68.25,654337.0,63.9759,63.9853,63.8072,63.9478,654337.0
2023-12-08 11:00:00,68.25,68.25,68.0,68.06,992610.0,63.9478,63.9478,63.7135,63.7698,992610.0
2023-12-08 11:30:00,68.07,68.1,67.97,67.98,571894.0,63.7791,63.8072,63.6854,63.6948,571894.0
2023-12-08 12:00:00,67.98,68.05,67.9,68.04,250054.0,63.6948,63.7604,63.6198,63.751,250054.0
2023-12-08 12:30:00,68.04,68.09,68.01,68.09,325259.0,63.751,63.7979,63.7229,63.7979,325259.0
2023-12-08 13:00:00,68.09,68.17,68.07,68.16,330284.0,63.7979,63.8728,63.7791,63.8635,330284.0
2023-12-08 13:30:00,68.16,68.17,68.11,68.14,324875.0,63.8635,63.8728,63.8166,63.8447,324875.0
2023-12-08 14:00:00,68.13,68.21,68.13,68.2,280227.0,63.8353,63.9103,63.8353,63.9009,280227.0
2023-12-08 14:30:00,68.2,68.23,68.16,68.22,389047.0,63.9009,63.929,63.8635,63.9197,389047.0
2023-12-08 15:00:00,68.22,68.24,68.17,68.22,583193.0,63.9197,63.9384,63.8728,63.9197,583193.0
2023-12-08 15:30:00,68.21,68.26,68.19,68.24,1116962.0,63.9103,63.9571,63.8916,63.9384,1116962.0
2023-12-11 09:30:00,68.15,68.26,68.08,68.25,845716.0,63.8541,63.9571,63.7885,63.9478,845716.0
2023-12-11 10:00:00,68.25,68.3,68.18,68.19,446376.0,63.9478,63.9946,63.8822,63.8916,446376.0
2023-12-11 10:30:00,68.19,68.27,68.18,68.24,931608.0,63.8916,63.9665,63.8822,63.9384,931608.0
2023-12-11 11:00:00,68.23,68.3,68.22,68.26,370533.0,63.929,63.9946,63.9197,63.9571,370533.0
2023-12-11 11:30:00,68.26,68.26,68.17,68.23,486152.0,63.9571,63.9571,63.8728,63.929,486152.0
2023-12-11 12:00:00,68.23,68.28,68.22,68.28,194007.0,63.929,63.9759,63.9197,63.9759,194007.0
2023-12-11 12:30:00,68.28,68.29,68.24,68.25,194726.0,63.9759,63.9853,63.9384,63.9478,194726.0
2023-12-11 13:00:00,68.25,68.35,68.21,68.33,448424.0,63.9478,64.0415,63.9103,64.0227,448424.0
2023-12-11 13:30:00,68.33,68.37,68.32,68.36,305176.0,64.0227,64.0602,64.0134,64.0508,305176.0
2023-12-11 14:00:00,68.37,68.42,68.36,68.42,290944.0,64.0602,64.1071,64.0508,64.1071,290944.0
2023-12-11 14:30:00,68.42,68.42,68.35,68.36,302498.0,64.1071,64.1071,64.0415,64.0508,302498.0
2023-12-11 15:00:00,68.37,68.4,68.35,68.37,550740.0,64.0602,64.0883,64.0415,64.0602,550740.0
2023-12-11 15:30:00,68.38,68.4,68.36,68.37,1183901.0,64.0696,64.0883,64.0508,64.0602,1183901.0
2023-12-12 09:30:00,68.26,68.26,68.02,68.16,1350434.0,63.9571,63.9571,63.7323,63.8635,1350434.0
2023-12-12 10:00:00,68.15,68.28,68.1,68.25,719013.0,63.8541,63.9759,63.8072,63.9478,719013.0
2023-12-12 10:30:00,68.25,68.32,68.22,68.31,550455.0,63.9478,64.0134,63.9197,64.004,550455.0
2023-12-12 11:00:00,68.31,68.35,68.24,68.27,475940.0,64.004,64.0415,63.9384,63.9665,475940.0
2023-12-12 11:30:00,68.27,68.31,68.23,68.27,730710.0,63.9665,64.004,63.929,63.9665,730710.0
2023-12-12 12:00:00,68.27,68.3,68.19,68.29,361305.0,63.9665,63.9946,63.8916,63.9853,361305.0
2023-12-12 12:30:00,68.29,68.31,68.2,68.23,278425.0,63.9853,64.004,63.9009,63.929,278425.0
2023-12-12 13:00:00,68.22,68.33,68.2,68.3,414241.0,63.9197,64.0227,63.9009,63.9946,414241.0
2023-12-12 13:30:00,68.29,68.38,68.28,68.36,264843.0,63.9853,64.0696,63.9759,64.0508,264843.0
2023-12-12 14:00:00,68.37,68.38,68.33,68.37,228925.0,64.0602,64.0696,64.0227,64.0602,228925.0
2023-12-12 14:30:00,68.37,68.39,68.35,68.39,288477.0,64.0602,64.079,64.0415,64.079,288477.0
2023-12-12 15:00:00,68.39,68.44,68.38,68.44,345801.0,64.079,64.1258,64.0696,64.1258,345801.0
2023-12-12 15:30:00,68.44,68.46,68.38,68.45,584534.0,64.1258,64.1445,64.0696,64.1352,584534.0
2023-12-13 09:30:00,68.52,68.52,68.37,68.41,556548.0,64.2008,64.2008,64.0602,64.0977,556548.0
2023-12-13 10:00:00,68.41,68.43,68.33,68.38,395330.0,64.0977,64.1164,64.0227,64.0696,395330.0
2023-12-13 10:30:00,68.38,68.45,68.36,68.42,204155.0,64.0696,64.1352,64.0508,64.1071,204155.0
2023-12-13 11:00:00,68.42,68.44,68.29,68.3,401340.0,64.1071,64.1258,63.9853,63.9946,401340.0
2023-12-13 11:30:00,68.3,68.34,68.27,68.31,294585.0,63.9946,64.0321,63.9665,64.004,294585.0
2023-12-13 12:00:00,68.31,68.34,68.29,68.3,279214.0,64.004,64.0321,63.9853,63.9946,279214.0
2023-12-13 12:30:00,68.3,68.31,68.23,68.25,427140.0,63.9946,64.004,63.929,63.9478,427140.0
2023-12-13 13:00:00,68.25,68.25,68.19,68.22,215537.0,63.9478,63.9478,63.8916,63.9197,215537.0
2023-12-13 13:30:00,68.22,68.28,68.19,68.25,301763.0,63.9197,63.9759,63.8916,63.9478,301763.0
2023-12-13 14:00:00,68.26,69.01,68.26,68.99,890318.0,63.9571,64.6599,63.9571,64.6411,890318.0
2023-12-13 14:30:00,68.98,69.47,68.91,69.45,922917.0,64.6318,65.0909,64.5662,65.0721,922917.0
2023-12-13 15:00:00,69.45,69.54,69.2,69.28,1060667.0,65.0721,65.1565,64.8379,64.9129,1060667.0
2023-12-13 15:30:00,69.28,69.5,69.25,69.49,966368.0,64.9129,65.119,64.8847,65.1096,966368.0
2023-12-14 09:30:00,69.93,70.13,69.93,70.12,1591703.0,65.5219,65.7093,65.5219,65.6999,1591703.0
2023-12-14 10:00:00,70.12,70.13,69.78,69.86,931554.0,65.6999,65.7093,65.3813,65.4563,931554.0
2023-12-14 10:30:00,69.86,70.12,69.79,70.09,904229.0,65.4563,65.6999,65.3907,65.6718,904229.0
2023-12-14 11:00:00,70.09,70.2,70.08,70.19,905054.0,65.6718,65.7749,65.6624,65.7655,905054.0
2023-12-14 11:30:00,70.19,70.25,70.11,70.22,1294306.0,65.7655,65.8217,65.6905,65.7936,1294306.0
2023-12-14 12:00:00,70.22,70.35,70.2,70.33,1028327.0,65.7936,65.9154,65.7749,65.8967,1028327.0
2023-12-14 12:30:00,70.33,70.35,70.2,70.21,395865.0,65.8967,65.9154,65.7749,65.7842,395865.0
2023-12-14 13:00:00,70.21,70.22,69.98,69.98,807278.0,65.7842,65.7936,65.5687,65.5687,807278.0
2023-12-14 13:30:00,69.98,70.02,69.85,69.92,652662.0,65.5687,65.6062,65.4469,65.5125,652662.0
2023-12-14 14:00:00,69.93,70.06,69.92,70.03,463180.0,65.5219,65.6437,65.5125,65.6156,463180.0
2023-12-14 14:30:00,70.04,70.07,69.98,70.05,571948.0,65.6249,65.6531,65.5687,65.6343,571948.0
2023-12-14 15:00:00,70.05,70.11,70.01,70.08,642554.0,65.6343,65.6905,65.5968,65.6624,642554.0
2023-12-14 15:30:00,70.08,70.11,70.04,70.08,922198.0,65.6624,65.6905,65.6249,65.6624,922198.0
2023-12-15 09:30:00,69.76,69.8,69.62,69.73,839437.0,65.3626,65.4001,65.2314,65.3345,839437.0
2023-12-15 10:00:00,69.74,69.89,69.74,69.86,600379.0,65.3439,65.4844,65.3439,65.4563,600379.0
2023-12-15 10:30:00,69.84,69.88,69.77,69.83,589849.0,65.4376,65.475,65.372,65.4282,589849.0
2023-12-15 11:00:00,69.83,69.86,69.71,69.81,542684.0,65.4282,65.4563,65.3157,65.4094,542684.0
2023-12-15 11:30:00,69.81,69.82,69.7,69.72,437444.0,65.4094,65.4188,65.3064,65.3251,437444.0
2023-12-15 12:00:00,69.73,69.78,69.69,69.76,592812.0,65.3345,65.3813,65.297,65.3626,592812.0
2023-12-15 12:30:00,69.77,69.77,69.65,69.66,409152.0,65.372,65.372,65.2595,65.2689,409152.0
2023-12-15 13:00:00,69.66,69.68,69.57,69.62,288458.0,65.2689,65.2876,65.1846,65.2314,288458.0
2023-12-15 13:30:00,69.61,69.65,69.46,69.49,662905.0,65.2221,65.2595,65.0815,65.1096,662905.0
2023-12-15 14:00:00,69.49,69.53,69.45,69.46,332145.0,65.1096,65.1471,65.0721,65.0815,332145.0
2023-12-15 14:30:00,69.46,69.54,69.44,69.48,489108.0,65.0815,65.1565,65.0628,65.1002,489108.0
2023-12-15 15:00:00,69.48,69.53,69.45,69.51,437242.0,65.1002,65.1471,65.0721,65.1284,437242.0
2023-12-15 15:30:00,69.51,69.52,69.38,69.39,1324022.0,65.1284,65.1377,65.0065,65.0159,1324022.0
2023-12-18 09:30:00,69.69,69.75,69.53,69.59,778760.0,65.297,65.3532,65.1471,65.2033,778760.0
2023-12-18 10:00:00,69.58,69.62,69.43,69.53,634456.0,65.1939,65.2314,65.0534,65.1471,634456.0
2023-12-18 10:30:00,69.52,69.53,69.39,69.42,980188.0,65.1377,65.1471,65.0159,65.044,980188.0
2023-12-18 11:00:00,69.42,69.54,69.42,69.52,879298.0,65.044,65.1565,65.044,65.1377,879298.0
2023-12-18 11:30:00,69.52,69.54,69.48,69.52,289601.0,65.1377,65.1565,65.1002,65.1377,289601.0
2023-12-18 12:00:00,69.52,69.59,69.51,69.58,267138.0,65.1377,65.2033,65.1284,65.1939,267138.0
2023-12-18 12:30:00,69.58,69.59,69.53,69.57,278332.0,65.1939,65.2033,65.1471,65.1846,278332.0
2023-12-18 13:00:00,69.57,69.57,69.51,69.56,201091.0,65.1846,65.1846,65.1284,65.1752,201091.0
2023-12-18 13:30:00,69.56,69.57,69.52,69.56,244859.0,65.1752,65.1846,65.1377,65.1752,244859.0
2023-12-18 14:00:00,69.56,69.57,69.51,69.53,644674.0,65.1752,65.1846,65.1284,65.1471,644674.0
2023-12-18 14:30:00,69.52,69.57,69.5,69.55,539579.0,65.1377,65.1846,65.119,65.1658,539579.0
2023-12-18 15:00:00,69.55,69.64,69.53,69.63,574425.0,65.1658,65.2502,65.1471,65.2408,574425.0
2023-12-18 15:30:00,69.63,69.63,69.56,69.58,1019799.0,65.2408,65.2408,65.1752,65.1939,1019799.0
2023-12-19 09:30:00,69.98,70.23,69.98,70.21,594541.0,65.5687,65.803,65.5687,65.7842,594541.0
2023-12-19 10:00:00,70.22,70.22,70.12,70.2,536692.0,65.7936,65.7936,65.6999,65.7749,536692.0
2023-12-19 10:30:00,70.2,70.23,70.16,70.21,272199.0,65.7749,65.803,65.7374,65.7842,272199.0
2023-12-19 11:00:00,70.2,70.22,70.16,70.2,389862.0,65.7749,65.7936,65.7374,65.7749,389862.0
2023-12-19 11:30:00,70.19,70.24,70.14,70.17,585883.0,65.7655,65.8123,65.7186,65.7468,585883.0
2023-12-19 12:00:00,70.18,70.2,70.14,70.17,370334.0,65.7561,65.7749,65.7186,65.7468,370334.0
2023-12-19 12:30:00,70.17,70.2,70.15,70.17,320906.0,65.7468,65.7749,65.728,65.7468,320906.0
2023-12-19 13:00:00,70.16,70.18,70.1,70.13,360173.0,65.7374,65.7561,65.6812,65.7093,360173.0
2023-12-19 13:30:00,70.13,70.17,70.11,70.14,289543.0,65.7093,65.7468,65.6905,65.7186,289543.0
2023-12-19 14:00:00,70.14,70.17,70.13,70.17,241865.0,65.7186,65.7468,65.7093,65.7468,241865.0
2023-12-19 14:30:00,70.17,70.19,70.14,70.17,417687.0,65.7468,65.7655,65.7186,65.7468,417687.0
2023-12-19 15:00:00,70.17,70.2,70.13,70.18,677391.0,65.7468,65.7749,65.7093,65.7561,677391.0
2023-12-19 15:30:00,70.18,70.22,70.17,70.2,1575380.0,65.7561,65.7936,65.7468,65.7749,1575380.0
2023-12-20 09:30:00,69.26,69.27,69.14,69.27,893532.0,65.8104,65.8199,65.6964,65.8199,893532.0
2023-12-20 10:00:00,69.26,69.36,69.2,69.27,1022659.0,65.8104,65.9055,65.7534,65.8199,1022659.0
2023-12-20 10:30:00,69.28,69.36,69.27,69.31,399956.0,65.8294,65.9055,65.8199,65.858,399956.0
2023-12-20 11:00:00,69.31,69.42,69.3,69.41,280350.0,65.858,65.9625,65.8485,65.953,280350.0
2023-12-20 11:30:00,69.41,69.42,69.31,69.31,523205.0,65.953,65.9625,65.858,65.858,523205.0
2023-12-20 12:00:00,69.31,69.39,69.3,69.38,574960.0,65.858,65.934,65.8485,65.9245,574960.0
2023-12-20 12:30:00,69.38,69.44,69.35,69.42,258622.0,65.9245,65.9815,65.896,65.9625,258622.0
2023-12-20 13:00:00,69.42,69.43,69.36,69.38,359709.0,65.9625,65.972,65.9055,65.9245,359709.0
2023-12-20 13:30:00,69.38,69.42,69.32,69.32,297283.0,65.9245,65.9625,65.8675,65.8675,297283.0
2023-12-20 14:00:00,69.33,69.33,69.28,69.29,312414.0,65.877,65.877,65.8294,65.8389,312414.0
2023-12-20 14:30:00,69.29,69.29,68.84,68.86,808449.0,65.8389,65.8389,65.4114,65.4304,808449.0
2023-12-20 15:00:00,68.85,68.93,68.7,68.78,933922.0,65.4209,65.4969,65.2783,65.3543,933922.0
2023-12-20 15:30:00,68.78,68.84,68.5,68.53,3096017.0,65.3543,65.4114,65.0883,65.1168,3096017.0
2023-12-21 09:30:00,69.29,69.44,69.29,69.3,755816.0,65.8389,65.9815,65.8389,65.8485,755816.0
2023-12-21 10:00:00,69.31,69.38,69.14,69.26,983734.0,65.858,65.9245,65.6964,65.8104,983734.0
2023-12-21 10:30:00,69.26,69.38,69.26,69.36,627209.0,65.8104,65.9245,65.8104,65.9055,627209.0
2023-12-21 11:00:00,69.36,69.45,69.34,69.44,459675.0,65.9055,65.991,65.8865,65.9815,459675.0
2023-12-21 11:30:00,69.43,69.46,69.36,69.38,341505.0,65.972,66.0005,65.9055,65.9245,341505.0
2023-12-21 12:00:00,69.38,69.38,69.21,69.23,891435.0,65.9245,65.9245,65.7629,65.7819,891435.0
2023-12-21 12:30:00,69.24,69.32,69.22,69.25,285454.0,65.7914,65.8675,65.7724,65.8009,285454.0
2023-12-21 13:00:00,69.25,69.32,69.16,69.29,693481.0,65.8009,65.8675,65.7154,65.8389,693481.0
2023-12-21 13:30:00,69.3,69.34,69.25,69.33,677829.0,65.8485,65.8865,65.8009,65.877,677829.0
2023-12-21 14:00:00,69.32,69.37,69.3,69.37,433445.0,65.8675,65.915,65.8485,65.915,433445.0
2023-12-21 14:30:00,69.37,69.45,69.34,69.41,615673.0,65.915,65.991,65.8865,65.953,615673.0
2023-12-21 15:00:00,69.41,69.55,69.37,69.55,512858.0,65.953,66.086,65.915,66.086,512858.0
2023-12-21 15:30:00,69.56,69.67,69.52,69.67,1053678.0,66.0955,66.2,66.0575,66.2,1053678.0
2023-12-22 09:30:00,69.87,69.95,69.84,69.92,1159303.0,66.3901,66.4661,66.3616,66.4376,1159303.0
2023-12-22 10:00:00,69.92,69.98,69.85,69.89,498732.0,66.4376,66.4946,66.3711,66.4091,498732.0
2023-12-22 10:30:00,69.9,69.93,69.77,69.8,591644.0,66.4186,66.4471,66.295,66.3235,591644.0
2023-12-22 11:00:00,69.79,69.84,69.74,69.82,727575.0,66.314,66.3616,66.2665,66.3426,727575.0
2023-12-22 11:30:00,69.82,69.88,69.76,69.8,394106.0,66.3426,66.3996,66.2855,66.3235,394106.0
2023-12-22 12:00:00,69.8,69.83,69.73,69.79,374980.0,66.3235,66.3521,66.257,66.314,374980.0
2023-12-22 12:30:00,69.79,69.87,69.78,69.87,391155.0,66.314,66.3901,66.3045,66.3901,391155.0
2023-12-22 13:00:00,69.87,69.91,69.85,69.89,465610.0,66.3901,66.4281,66.3711,66.4091,465610.0
2023-12-22 13:30:00,69.89,69.9,69.84,69.85,316127.0,66.4091,66.4186,66.3616,66.3711,316127.0
2023-12-22 14:00:00,69.85,69.85,69.61,69.61,397191.0,66.3711,66.3711,66.143,66.143,397191.0
2023-12-22 14:30:00,69.62,69.81,69.57,69.81,503293.0,66.1525,66.333,66.105,66.333,503293.0
2023-12-22 15:00:00,69.81,69.82,69.75,69.79,476498.0,66.333,66.3426,66.276,66.314,476498.0
2023-12-22 15:30:00,69.79,69.81,69.69,69.78,1040167.0,66.314,66.333,66.219,66.3045,1040167.0
2023-12-26 09:30:00,69.91,69.96,69.63,69.87,356383.0,66.4281,66.4756,66.162,66.3901,356383.0
2023-12-26 10:00:00,69.87,69.98,69.86,69.92,386831.0,66.3901,66.4946,66.3806,66.4376,386831.0
2023-12-26 10:30:00,69.92,69.96,69.85,69.88,414916.0,66.4376,66.4756,66.3711,66.3996,414916.0
2023-12-26 11:00:00,69.89,69.95,69.86,69.91,325467.0,66.4091,66.4661,66.3806,66.4281,325467.0
2023-12-26 11:30:00,69.91,69.95,69.9,69.93,246402.0,66.4281,66.4661,66.4186,66.4471,246402.0
2023-12-26 12:00:00,69.93,69.99,69.89,69.97,339473.0,66.4471,66.5041,66.4091,66.4851,339473.0
2023-12-26 12:30:00,69.96,69.99,69.91,69.96,549084.0,66.4756,66.5041,66.4281,66.4756,549084.0
2023-12-26 13:00:00,69.95,70.01,69.95,70.0,214315.0,66.4661,66.5231,66.4661,66.5136,214315.0
2023-12-26 13:30:00,70.0,70.02,69.97,70.0,136544.0,66.5136,66.5326,66.4851,66.5136,136544.0
2023-12-26 14:00:00,70.0,70.07,69.99,70.06,334199.0,66.5136,66.5801,66.5041,66.5706,334199.0
2023-12-26 14:30:00,70.06,70.12,70.04,70.11,507256.0,66.5706,66.6276,66.5516,66.6181,507256.0
2023-12-26 15:00:00,70.11,70.17,70.08,70.15,448880.0,66.6181,66.6751,66.5896,66.6561,448880.0
2023-12-26 15:30:00,70.15,70.17,70.03,70.08,584079.0,66.6561,66.6751,66.5421,66.5896,584079.0
2023-12-27 09:30:00,70.14,70.22,70.1,70.2,950430.0,66.6466,66.7226,66.6086,66.7036,950430.0
2023-12-27 10:00:00,70.2,70.31,70.19,70.31,415933.0,66.7036,66.8081,66.6941,66.8081,415933.0
2023-12-27 10:30:00,70.3,70.31,70.21,70.29,454210.0,66.7986,66.8081,66.7131,66.7891,454210.0
2023-12-27 11:00:00,70.29,70.44,70.25,70.42,460568.0,66.7891,66.9317,66.7511,66.9127,460568.0
2023-12-27 11:30:00,70.42,70.5,70.39,70.44,510227.0,66.9127,66.9887,66.8842,66.9317,510227.0
2023-12-27 12:00:00,70.44,70.46,70.39,70.45,340611.0,66.9317,66.9507,66.8842,66.9412,340611.0
2023-12-27 12:30:00,70.44,70.46,70.37,70.42,243204.0,66.9317,66.9507,66.8652,66.9127,243204.0
2023-12-27 13:00:00,70.42,70.51,70.41,70.48,664757.0,66.9127,66.9982,66.9032,66.9697,664757.0
2023-12-27 13:30:00,70.48,70.49,70.43,70.45,392203.0,66.9697,66.9792,66.9222,66.9412,392203.0
2023-12-27 14:00:00,70.45,70.45,70.32,70.43,728783.0,66.9412,66.9412,66.8176,66.9222,728783.0
2023-12-27 14:30:00,70.44,70.49,70.35,70.39,360369.0,66.9317,66.9792,66.8462,66.8842,360369.0
2023-12-27 15:00:00,70.39,70.46,70.38,70.42,591970.0,66.8842,66.9507,66.8747,66.9127,591970.0
2023-12-27 15:30:00,70.42,70.49,70.38,70.48,583736.0,66.9127,66.9792,66.8747,66.9697,583736.0
2023-12-28 09:30:00,70.48,70.62,70.44,70.62,721730.0,66.9697,67.1027,66.9317,67.1027,721730.0
2023-12-28 10:00:00,70.62,70.65,70.57,70.65,282524.0,67.1027,67.1312,67.0552,67.1312,282524.0
2023-12-28 10:30:00,70.65,70.66,70.54,70.58,898916.0,67.1312,67.1407,67.0267,67.0647,898916.0
2023-12-28 11:00:00,70.58,70.58,70.38,70.39,880085.0,67.0647,67.0647,66.8747,66.8842,880085.0
2023-12-28 11:30:00,70.39,70.44,70.38,70.4,284324.0,66.8842,66.9317,66.8747,66.8937,284324.0
2023-12-28 12:00:00,70.4,70.44,70.38,70.41,378905.0,66.8937,66.9317,66.8747,66.9032,378905.0
2023-12-28 12:30:00,70.42,70.46,70.41,70.44,421871.0,66.9127,66.9507,66.9032,66.9317,421871.0
2023-12-28 13:00:00,70.44,70.45,70.29,70.35,421302.0,66.9317,66.9412,66.7891,66.8462,421302.0
2023-12-28 13:30:00,70.36,70.38,70.3,70.34,627247.0,66.8557,66.8747,66.7986,66.8367,627247.0
2023-12-28 14:00:00,70.34,70.36,70.31,70.34,326337.0,66.8367,66.8557,66.8081,66.8367,326337.0
2023-12-28 14:30:00,70.34,70.36,70.31,70.35,442077.0,66.8367,66.8557,66.8081,66.8462,442077.0
2023-12-28 15:00:00,70.34,70.36,70.3,70.36,733610.0,66.8367,66.8557,66.7986,66.8557,733610.0
2023-12-28 15:30:00,70.36,70.4,70.26,70.3,1196102.0,66.8557,66.8937,66.7606,66.7986,1196102.0
2023-12-29 09:30:00,70.39,70.52,70.37,70.51,588923.0,66.8842,67.0077,66.8652,66.9982,588923.0
2023-12-29 10:00:00,70.51,70.58,70.51,70.57,576240.0,66.9982,67.0647,66.9982,67.0552,576240.0
2023-12-29 10:30:00,70.57,70.58,70.33,70.38,551788.0,67.0552,67.0647,66.8272,66.8747,551788.0
2023-12-29 11:00:00,70.38,70.42,70.17,70.2,490093.0,66.8747,66.9127,66.6751,66.7036,490093.0
2023-12-29 11:30:00,70.2,70.31,70.2,70.28,394176.0,66.7036,66.8081,66.7036,66.7796,394176.0
2023-12-29 12:00:00,70.28,70.33,70.22,70.28,798104.0,66.7796,66.8272,66.7226,66.7796,798104.0
2023-12-29 12:30:00,70.28,70.41,70.27,70.39,533798.0,66.7796,66.9032,66.7701,66.8842,533798.0
2023-12-29 13:00:00,70.38,70.4,70.29,70.31,443177.0,66.8747,66.8937,66.7891,66.8081,443177.0
2023-12-29 13:30:00,70.31,70.43,70.31,70.37,384786.0,66.8081,66.9222,66.8081,66.8652,384786.0
2023-12-29 14:00:00,70.37,70.38,70.29,70.31,428205.0,66.8652,66.8747,66.7891,66.8081,428205.0
2023-12-29 14:30:00,70.3,70.38,70.3,70.37,385733.0,66.7986,66.8747,66.7986,66.8652,385733.0
2023-12-29 15:00:00,70.37,70.43,70.33,70.42,465740.0,66.8652,66.9222,66.8272,66.9127,465740.0
2023-12-29 15:30:00,70.42,70.42,70.29,70.35,1063734.0,66.9127,66.9127,66.7891,66.8462,1063734.0
2024-01-02 09:30:00,69.64,69.77,69.53,69.77,831195.0,66.1715,66.295,66.067,66.295,831195.0
2024-01-02 10:00:00,69.77,69.82,69.65,69.7,892781.0,66.295,66.3426,66.181,66.2285,892781.0
2024-01-02 10:30:00,69.69,69.76,69.61,69.71,1126650.0,66.219,66.2855,66.143,66.238,1126650.0
2024-01-02 11:00:00,69.7,69.84,69.68,69.75,445002.0,66.2285,66.3616,66.2095,66.276,445002.0
2024-01-02 11:30:00,69.75,69.87,69.72,69.85,629802.0,66.276,66.3901,66.2475,66.3711,629802.0
2024-01-02 12:00:00,69.86,69.87,69.78,69.84,788741.0,66.3806,66.3901,66.3045,66.3616,788741.0
2024-01-02 12:30:00,69.84,69.91,69.8,69.83,732448.0,66.3616,66.4281,66.3235,66.3521,732448.0
2024-01-02 13:00:00,69.83,69.83,69.74,69.79,601525.0,66.3521,66.3521,66.2665,66.314,601525.0
2024-01-02 13:30:00,69.78,69.81,69.69,69.7,347944.0,66.3045,66.333,66.219,66.2285,347944.0
2024-01-02 14:00:00,69.7,69.72,69.64,69.69,498624.0,66.2285,66.2475,66.1715,66.219,498624.0
2024-01-02 14:30:00,69.69,69.71,69.58,69.59,426070.0,66.219,66.238,66.1145,66.124,426070.0
2024-01-02 15:00:00,69.59,69.62,69.54,69.58,544688.0,66.124,66.1525,66.0765,66.1145,544688.0
2024-01-02 15:30:00,69.58,69.59,69.48,69.55,1165922.0,66.1145,66.124,66.0195,66.086,1165922.0
2024-01-03 09:30:00,68.88,68.97,68.8,68.88,890734.0,65.4494,65.5349,65.3734,65.4494,890734.0
2024-01-03 10:00:00,68.87,69.11,68.72,68.83,902349.0,65.4399,65.6679,65.2973,65.4019,902349.0
2024-01-03 10:30:00,68.83,68.88,68.67,68.78,432511.0,65.4019,65.4494,65.2498,65.3543,432511.0
2024-01-03 11:00:00,68.81,68.93,68.79,68.9,445025.0,65.3829,65.4969,65.3639,65.4684,445025.0
2024-01-03 11:30:00,68.91,68.94,68.85,68.91,416217.0,65.4779,65.5064,65.4209,65.4779,416217.0
2024-01-03 12:00:00,68.91,68.95,68.85,68.93,272791.0,65.4779,65.5159,65.4209,65.4969,272791.0
2024-01-03 12:30:00,68.93,69.02,68.91,69.01,278278.0,65.4969,65.5824,65.4779,65.5729,278278.0
2024-01-03 13:00:00,69.01,69.09,69.01,69.05,187716.0,65.5729,65.6489,65.5729,65.6109,187716.0
2024-01-03 13:30:00,69.06,69.06,68.99,69.01,394043.0,65.6204,65.6204,65.5539,65.5729,394043.0
2024-01-03 14:00:00,69.01,69.19,68.85,69.17,816125.0,65.5729,65.7439,65.4209,65.7249,816125.0
2024-01-03 14:30:00,69.17,69.2,69.08,69.09,513903.0,65.7249,65.7534,65.6394,65.6489,513903.0
2024-01-03 15:00:00,69.09,69.11,68.95,68.99,528785.0,65.6489,65.6679,65.5159,65.5539,528785.0
2024-01-03 15:30:00,68.99,69.06,68.96,69.0,1189559.0,65.5539,65.6204,65.5254,65.5634,1189559.0
2024-01-04 09:30:00,69.01,69.17,69.01,69.12,982947.0,65.5729,65.7249,65.5729,65.6774,982947.0
2024-01-04 10:00:00,69.12,69.38,69.11,69.36,489230.0,65.6774,65.9245,65.6679,65.9055,489230.0
2024-01-04 10:30:00,69.36,69.43,69.34,69.37,330934.0,65.9055,65.972,65.8865,65.915,330934.0
2024-01-04 11:00:00,69.37,69.51,69.34,69.47,446851.0,65.915,66.048,65.8865,66.01,446851.0
2024-01-04 11:30:00,69.46,69.47,69.3,69.33,440466.0,66.0005,66.01,65.8485,65.877,440466.0
2024-01-04 12:00:00,69.34,69.36,69.27,69.32,326841.0,65.8865,65.9055,65.8199,65.8675,326841.0
2024-01-04 12:30:00,69.33,69.33,69.21,69.28,510133.0,65.877,65.877,65.7629,65.8294,510133.0
2024-01-04 13:00:00,69.27,69.3,69.23,69.27,553387.0,65.8199,65.8485,65.7819,65.8199,553387.0
2024-01-04 13:30:00,69.28,69.3,69.22,69.25,288999.0,65.8294,65.8485,65.7724,65.8009,288999.0
2024-01-04 14:00:00,69.24,69.26,69.19,69.2,333255.0,65.7914,65.8104,65.7439,65.7534,333255.0
2024-01-04 14:30:00,69.19,69.26,69.16,69.22,519678.0,65.7439,65.8104,65.7154,65.7724,519678.0
2024-01-04 15:00:00,69.22,69.27,69.16,69.2,788200.0,65.7724,65.8199,65.7154,65.7534,788200.0
2024-01-04 15:30:00,69.21,69.25,69.13,69.18,635789.0,65.7629,65.8009,65.6869,65.7344,635789.0
2024-01-05 09:30:00,69.06,69.3,68.99,69.25,828224.0,65.6204,65.8485,65.5539,65.8009,828224.0
2024-01-05 10:00:00,69.25,69.8,69.25,69.63,1307468.0,65.8009,66.3235,65.8009,66.162,1307468.0
2024-01-05 10:30:00,69.63,69.76,69.58,69.69,439020.0,66.162,66.2855,66.1145,66.219,439020.0
2024-01-05 11:00:00,69.68,69.7,69.46,69.47,894926.0,66.2095,66.2285,66.0005,66.01,894926.0
2024-01-05 11:30:00,69.47,69.53,69.4,69.41,225971.0,66.01,66.067,65.9435,65.953,225971.0
2024-01-05 12:00:00,69.41,69.41,69.21,69.21,262732.0,65.953,65.953,65.7629,65.7629,262732.0
2024-01-05 12:30:00,69.2,69.29,69.18,69.23,388415.0,65.7534,65.8389,65.7344,65.7819,388415.0
2024-01-05 13:00:00,69.23,69.26,69.11,69.26,222156.0,65.7819,65.8104,65.6679,65.8104,222156.0
2024-01-05 13:30:00,69.27,69.36,69.26,69.33,253853.0,65.8199,65.9055,65.8104,65.877,253853.0
2024-01-05 14:00:00,69.34,69.43,69.32,69.34,351348.0,65.8865,65.972,65.8675,65.8865,351348.0
2024-01-05 14:30:00,69.34,69.37,69.15,69.16,414879.0,65.8865,65.915,65.7059,65.7154,414879.0
2024-01-05 15:00:00,69.16,69.21,69.13,69.17,422285.0,65.7154,65.7629,65.6869,65.7249,422285.0
2024-01-05 15:30:00,69.17,69.24,69.12,69.2,770154.0,65.7249,65.7914,65.6774,65.7534,770154.0
2024-01-08 09:30:00,69.32,69.49,69.28,69.48,1168582.0,65.8675,66.029,65.8294,66.0195,1168582.0
2024-01-08 10:00:00,69.47,69.55,69.39,69.55,685035.0,66.01,66.086,65.934,66.086,685035.0
2024-01-08 10:30:00,69.55,69.67,69.55,69.61,368956.0,66.086,66.2,66.086,66.143,368956.0
2024-01-08 11:00:00,69.61,69.71,69.55,69.67,1346109.0,66.143,66.238,66.086,66.2,1346109.0
2024-01-08 11:30:00,69.68,69.74,69.66,69.72,416632.0,66.2095,66.2665,66.1905,66.2475,416632.0
2024-01-08 12:00:00,69.73,69.79,69.69,69.7,782834.0,66.257,66.314,66.219,66.2285,782834.0
2024-01-08 12:30:00,69.7,69.78,69.69,69.76,332923.0,66.2285,66.3045,66.219,66.2855,332923.0
2024-01-08 13:00:00,69.76,69.79,69.68,69.69,380935.0,66.2855,66.314,66.2095,66.219,380935.0
2024-01-08 13:30:00,69.69,69.76,69.66,69.76,304724.0,66.219,66.2855,66.1905,66.2855,304724.0
2024-01-08 14:00:00,69.76,69.85,69.73,69.84,357574.0,66.2855,66.3711,66.257,66.3616,357574.0
2024-01-08 14:30:00,69.85,69.91,69.84,69.9,337282.0,66.3711,66.4281,66.3616,66.4186,337282.0
2024-01-08 15:00:00,69.9,69.9,69.82,69.86,333149.0,66.4186,66.4186,66.3426,66.3806,333149.0
2024-01-08 15:30:00,69.85,69.96,69.85,69.94,645089.0,66.3711,66.4756,66.3711,66.4566,645089.0
2024-01-09 09:30:00,69.37,69.43,69.28,69.34,587174.0,65.915,65.972,65.8294,65.8865,587174.0
2024-01-09 10:00:00,69.34,69.5,69.27,69.43,557344.0,65.8865,66.0385,65.8199,65.972,557344.0
2024-01-09 10:30:00,69.43,69.44,69.3,69.3,577034.0,65.972,65.9815,65.8485,65.8485,577034.0
2024-01-09 11:00:00,69.31,69.42,69.27,69.38,477669.0,65.858,65.9625,65.8199,65.9245,477669.0
2024-01-09 11:30:00,69.39,69.44,69.33,69.43,379422.0,65.934,65.9815,65.877,65.972,379422.0
2024-01-09 12:00:00,69.44,69.45,69.39,69.43,317308.0,65.9815,65.991,65.934,65.972,317308.0
2024-01-09 12:30:00,69.43,69.45,69.4,69.42,261028.0,65.972,65.991,65.9435,65.9625,261028.0
2024-01-09 13:00:00,69.42,69.51,69.33,69.34,313190.0,65.9625,66.048,65.877,65.8865,313190.0
2024-01-09 13:30:00,69.34,69.4,69.25,69.37,318261.0,65.8865,65.9435,65.8009,65.915,318261.0
2024-01-09 14:00:00,69.38,69.4,69.28,69.29,224373.0,65.9245,65.9435,65.8294,65.8389,224373.0
2024-01-09 14:30:00,69.3,69.34,69.27,69.33,214684.0,65.8485,65.8865,65.8199,65.877,214684.0
2024-01-09 15:00:00,69.34,69.4,69.3,69.34,241838.0,65.8865,65.9435,65.8485,65.8865,241838.0
2024-01-09 15:30:00,69.35,69.37,69.27,69.37,855072.0,65.896,65.915,65.8199,65.915,855072.0
2024-01-10 09:30:00,69.59,69.7,69.57,69.64,1059025.0,66.124,66.2285,66.105,66.1715,1059025.0
2024-01-10 10:00:00,69.65,69.66,69.55,69.65,313926.0,66.181,66.1905,66.086,66.181,313926.0
2024-01-10 10:30:00,69.66,69.78,69.64,69.77,391916.0,66.1905,66.3045,66.1715,66.295,391916.0
2024-01-10 11:00:00,69.77,69.78,69.64,69.67,488617.0,66.295,66.3045,66.1715,66.2,488617.0
2024-01-10 11:30:00,69.67,69.68,69.61,69.67,231937.0,66.2,66.2095,66.143,66.2,231937.0
2024-01-10 12:00:00,69.67,69.7,69.63,69.67,247559.0,66.2,66.2285,66.162,66.2,247559.0
2024-01-10 12:30:00,69.68,69.72,69.66,69.72,226126.0,66.2095,66.2475,66.1905,66.2475,226126.0
2024-01-10 13:00:00,69.72,69.74,69.63,69.7,343684.0,66.2475,66.2665,66.162,66.2285,343684.0
2024-01-10 13:30:00,69.7,69.75,69.68,69.75,264057.0,66.2285,66.276,66.2095,66.276,264057.0
2024-01-10 14:00:00,69.75,69.82,69.73,69.81,413492.0,66.276,66.3426,66.257,66.333,413492.0
2024-01-10 14:30:00,69.81,69.86,69.78,69.86,385218.0,66.333,66.3806,66.3045,66.3806,385218.0
2024-01-10 15:00:00,69.86,69.88,69.71,69.76,786234.0,66.3806,66.3996,66.238,66.2855,786234.0
2024-01-10 15:30:00,69.75,69.79,69.69,69.78,1268589.0,66.276,66.314,66.219,66.3045,1268589.0
2024-01-11 09:30:00,69.94,70.02,69.6,69.71,696325.0,66.4566,66.5326,66.1335,66.238,696325.0
2024-01-11 10:00:00,69.7,69.71,69.25,69.45,764413.0,66.2285,66.238,65.8009,65.991,764413.0
2024-01-11 10:30:00,69.45,69.56,69.24,69.27,672682.0,65.991,66.0955,65.7914,65.8199,672682.0
2024-01-11 11:00:00,69.27,69.32,69.19,69.23,617272.0,65.8199,65.8675,65.7439,65.7819,617272.0
2024-01-11 11:30:00,69.21,69.33,69.11,69.2,614266.0,65.7629,65.877,65.6679,65.7534,614266.0
2024-01-11 12:00:00,69.19,69.33,69.18,69.19,324762.0,65.7439,65.877,65.7344,65.7439,324762.0
2024-01-11 12:30:00,69.21,69.38,69.2,69.34,300031.0,65.7629,65.9245,65.7534,65.8865,300031.0
2024-01-11 13:00:00,69.34,69.5,69.32,69.46,451695.0,65.8865,66.0385,65.8675,66.0005,451695.0
2024-01-11 13:30:00,69.45,69.59,69.42,69.58,308822.0,65.991,66.124,65.9625,66.1145,308822.0
2024-01-11 14:00:00,69.58,69.7,69.56,69.69,282232.0,66.1145,66.2285,66.0955,66.219,282232.0
2024-01-11 14:30:00,69.69,69.78,69.64,69.76,326670.0,66.219,66.3045,66.1715,66.2855,326670.0
2024-01-11 15:00:00,69.76,69.77,69.55,69.67,513364.0,66.2855,66.295,66.086,66.2,513364.0
2024-01-11 15:30:00,69.67,69.76,69.63,69.74,1205176.0,66.2,66.2855,66.162,66.2665,1205176.0
2024-01-12 09:30:00,70.19,70.43,70.16,70.17,848398.0,66.6941,66.9222,66.6656,66.6751,848398.0
2024-01-12 10:00:00,70.17,70.3,70.11,70.22,1210320.0,66.6751,66.7986,66.6181,66.7226,1210320.0
2024-01-12 10:30:00,70.22,70.27,70.0,70.06,990031.0,66.7226,66.7701,66.5136,66.5706,990031.0
2024-01-12 11:00:00,70.06,70.14,70.03,70.11,625674.0,66.5706,66.6466,66.5421,66.6181,625674.0
2024-01-12 11:30:00,70.12,70.14,69.95,69.98,469878.0,66.6276,66.6466,66.4661,66.4946,469878.0
2024-01-12 12:00:00,69.97,70.0,69.92,69.96,272065.0,66.4851,66.5136,66.4376,66.4756,272065.0
2024-01-12 12:30:00,69.95,70.0,69.9,69.96,252047.0,66.4661,66.5136,66.4186,66.4756,252047.0
2024-01-12 13:00:00,69.97,70.06,69.96,70.03,230856.0,66.4851,66.5706,66.4756,66.5421,230856.0
2024-01-12 13:30:00,70.04,70.09,70.02,70.09,208104.0,66.5516,66.5991,66.5326,66.5991,208104.0
2024-01-12 14:00:00,70.08,70.14,70.05,70.09,379862.0,66.5896,66.6466,66.5611,66.5991,379862.0
2024-01-12 14:30:00,70.1,70.1,69.99,70.02,238253.0,66.6086,66.6086,66.5041,66.5326,238253.0
2024-01-12 15:00:00,70.01,70.02,69.94,70.0,343958.0,66.5231,66.5326,66.4566,66.5136,343958.0
2024-01-12 15:30:00,70.0,70.07,69.98,70.03,676760.0,66.5136,66.5801,66.4946,66.5421,676760.0
2024-01-16 09:30:00,69.16,69.2,68.87,69.03,979292.0,65.7154,65.7534,65.4399,65.5919,979292.0
2024-01-16 10:00:00,69.04,69.16,68.95,69.11,634025.0,65.6014,65.7154,65.5159,65.6679,634025.0
2024-01-16 10:30:00,69.12,69.23,69.05,69.2,409089.0,65.6774,65.7819,65.6109,65.7534,409089.0
2024-01-16 11:00:00,69.21,69.22,68.92,69.12,1544786.0,65.7629,65.7724,65.4874,65.6774,1544786.0
2024-01-16 11:30:00,69.13,69.19,68.99,69.01,415946.0,65.6869,65.7439,65.5539,65.5729,415946.0
2024-01-16 12:00:00,69.01,69.02,68.79,68.81,480945.0,65.5729,65.5824,65.3639,65.3829,480945.0
2024-01-16 12:30:00,68.8,68.87,68.74,68.76,1287914.0,65.3734,65.4399,65.3163,65.3353,1287914.0
2024-01-16 13:00:00,68.75,68.89,68.75,68.88,723227.0,65.3258,65.4589,65.3258,65.4494,723227.0
2024-01-16 13:30:00,68.89,68.92,68.71,68.77,574168.0,65.4589,65.4874,65.2878,65.3448,574168.0
2024-01-16 14:00:00,68.77,68.79,68.65,68.73,453350.0,65.3448,65.3639,65.2308,65.3068,453350.0
2024-01-16 14:30:00,68.73,68.8,68.69,68.78,867528.0,65.3068,65.3734,65.2688,65.3543,867528.0
2024-01-16 15:00:00,68.79,68.81,68.73,68.74,382250.0,65.3639,65.3829,65.3068,65.3163,382250.0
2024-01-16 15:30:00,68.74,68.83,68.72,68.81,1300879.0,65.3163,65.4019,65.2973,65.3829,1300879.0
2024-01-17 09:30:00,67.86,67.91,67.67,67.68,891869.0,64.4802,64.5277,64.2996,64.3091,891869.0
2024-01-17 10:00:00,67.67,67.91,67.63,67.86,824445.0,64.2996,64.5277,64.2616,64.4802,824445.0
2024-01-17 10:30:00,67.85,67.93,67.76,67.79,496580.0,64.4707,64.5467,64.3852,64.4137,496580.0
2024-01-17 11:00:00,67.79,68.01,67.79,67.94,753833.0,64.4137,64.6227,64.4137,64.5562,753833.0
2024-01-17 11:30:00,67.94,68.01,67.92,67.97,1191660.0,64.5562,64.6227,64.5372,64.5847,1191660.0
2024-01-17 12:00:00,67.97,68.0,67.89,67.9,818194.0,64.5847,64.6132,64.5087,64.5182,818194.0
2024-01-17 12:30:00,67.9,68.02,67.88,67.96,998268.0,64.5182,64.6322,64.4992,64.5752,998268.0
2024-01-17 13:00:00,67.97,68.0,67.83,67.87,738898.0,64.5847,64.6132,64.4517,64.4897,738898.0
2024-01-17 13:30:00,67.86,67.92,67.81,67.9,506759.0,64.4802,64.5372,64.4327,64.5182,506759.0
2024-01-17 14:00:00,67.9,68.03,67.89,68.0,326871.0,64.5182,64.6417,64.5087,64.6132,326871.0
2024-01-17 14:30:00,68.0,68.08,68.0,68.03,414870.0,64.6132,64.6892,64.6132,64.6417,414870.0
2024-01-17 15:00:00,68.04,68.05,67.95,67.96,434306.0,64.6512,64.6607,64.5657,64.5752,434306.0
2024-01-17 15:30:00,67.97,68.16,67.96,68.13,946647.0,64.5847,64.7652,64.5752,64.7367,946647.0
2024-01-18 09:30:00,68.43,68.5,68.28,68.45,1163859.0,65.0218,65.0883,64.8793,65.0408,1163859.0
2024-01-18 10:00:00,68.45,68.53,68.4,68.47,539866.0,65.0408,65.1168,64.9933,65.0598,539866.0
2024-01-18 10:30:00,68.46,68.57,68.35,68.38,829040.0,65.0503,65.1548,64.9458,64.9743,829040.0
2024-01-18 11:00:00,68.38,68.53,68.34,68.52,335186.0,64.9743,65.1168,64.9363,65.1073,335186.0
2024-01-18 11:30:00,68.52,68.57,68.45,68.49,803066.0,65.1073,65.1548,65.0408,65.0788,803066.0
2024-01-18 12:00:00,68.49,68.5,68.32,68.4,792666.0,65.0788,65.0883,64.9173,64.9933,792666.0
2024-01-18 12:30:00,68.41,68.43,68.32,68.37,235404.0,65.0028,65.0218,64.9173,64.9648,235404.0
2024-01-18 13:00:00,68.37,68.37,68.29,68.33,416277.0,64.9648,64.9648,64.8888,64.9268,416277.0
2024-01-18 13:30:00,68.33,68.5,68.32,68.48,371780.0,64.9268,65.0883,64.9173,65.0693,371780.0
2024-01-18 14:00:00,68.48,68.62,68.46,68.61,356755.0,65.0693,65.2023,65.0503,65.1928,356755.0
2024-01-18 14:30:00,68.62,68.64,68.51,68.6,423212.0,65.2023,65.2213,65.0978,65.1833,423212.0
2024-01-18 15:00:00,68.61,68.69,68.59,68.69,416945.0,65.1928,65.2688,65.1738,65.2688,416945.0
2024-01-18 15:30:00,68.69,68.75,68.64,68.75,1251334.0,65.2688,65.3258,65.2213,65.3258,1251334.0
2024-01-19 09:30:00,68.53,68.55,68.31,68.5,1226722.0,65.1168,65.1358,64.9078,65.0883,1226722.0
2024-01-19 10:00:00,68.51,68.59,68.3,68.37,588344.0,65.0978,65.1738,64.8983,64.9648,588344.0
2024-01-19 10:30:00,68.37,68.48,68.28,68.47,389668.0,64.9648,65.0693,64.8793,65.0598,389668.0
2024-01-19 11:00:00,68.47,68.57,68.44,68.48,380998.0,65.0598,65.1548,65.0313,65.0693,380998.0
2024-01-19 11:30:00,68.48,68.48,68.36,68.47,387314.0,65.0693,65.0693,64.9553,65.0598,387314.0
2024-01-19 12:00:00,68.47,68.59,68.4,68.59,334868.0,65.0598,65.1738,64.9933,65.1738,334868.0
2024-01-19 12:30:00,68.58,68.67,68.57,68.65,382114.0,65.1643,65.2498,65.1548,65.2308,382114.0
2024-01-19 13:00:00,68.65,68.7,68.57,68.7,483788.0,65.2308,65.2783,65.1548,65.2783,483788.0
2024-01-19 13:30:00,68.7,68.74,68.69,68.74,363931.0,65.2783,65.3163,65.2688,65.3163,363931.0
2024-01-19 14:00:00,68.74,68.86,68.73,68.81,533785.0,65.3163,65.4304,65.3068,65.3829,533785.0
2024-01-19 14:30:00,68.82,68.83,68.74,68.81,546810.0,65.3924,65.4019,65.3163,65.3829,546810.0
2024-01-19 15:00:00,68.81,68.86,68.77,68.81,417492.0,65.3829,65.4304,65.3448,65.3829,417492.0
2024-01-19 15:30:00,68.82,68.88,68.8,68.87,677914.0,65.3924,65.4494,65.3734,65.4399,677914.0
2024-01-22 09:30:00,69.09,69.21,69.03,69.21,835164.0,65.6489,65.7629,65.5919,65.7629,835164.0
2024-01-22 10:00:00,69.22,69.32,69.14,69.28,834422.0,65.7724,65.8675,65.6964,65.8294,834422.0
2024-01-22 10:30:00,69.28,69.29,69.15,69.18,1036415.0,65.8294,65.8389,65.7059,65.7344,1036415.0
2024-01-22 11:00:00,69.19,69.21,69.1,69.2,432651.0,65.7439,65.7629,65.6584,65.7534,432651.0
2024-01-22 11:30:00,69.21,69.22,69.14,69.21,398572.0,65.7629,65.7724,65.6964,65.7629,398572.0
2024-01-22 12:00:00,69.21,69.22,69.12,69.21,342859.0,65.7629,65.7724,65.6774,65.7629,342859.0
2024-01-22 12:30:00,69.2,69.23,69.16,69.19,519565.0,65.7534,65.7819,65.7154,65.7439,519565.0
2024-01-22 13:00:00,69.19,69.19,69.03,69.03,407913.0,65.7439,65.7439,65.5919,65.5919,407913.0
2024-01-22 13:30:00,69.04,69.14,69.02,69.13,431362.0,65.6014,65.6964,65.5824,65.6869,431362.0
2024-01-22 14:00:00,69.14,69.15,68.99,69.03,322608.0,65.6964,65.7059,65.5539,65.5919,322608.0
2024-01-22 14:30:00,69.03,69.08,69.02,69.07,581076.0,65.5919,65.6394,65.5824,65.6299,581076.0
2024-01-22 15:00:00,69.06,69.13,68.99,69.12,848300.0,65.6204,65.6869,65.5539,65.6774,848300.0
2024-01-22 15:30:00,69.12,69.15,69.06,69.12,1071143.0,65.6774,65.7059,65.6204,65.6774,1071143.0
2024-01-23 09:30:00,68.79,68.91,68.77,68.86,1841963.0,65.3639,65.4779,65.3448,65.4304,1841963.0
2024-01-23 10:00:00,68.86,68.93,68.79,68.84,521460.0,65.4304,65.4969,65.3639,65.4114,521460.0
2024-01-23 10:30:00,68.84,68.84,68.64,68.65,470547.0,65.4114,65.4114,65.2213,65.2308,470547.0
2024-01-23 11:00:00,68.65,68.78,68.63,68.7,517884.0,65.2308,65.3543,65.2118,65.2783,517884.0
2024-01-23 11:30:00,68.7,68.7,68.61,68.68,308637.0,65.2783,65.2783,65.1928,65.2593,308637.0
2024-01-23 12:00:00,68.68,68.71,68.66,68.7,829911.0,65.2593,65.2878,65.2403,65.2783,829911.0
2024-01-23 12:30:00,68.7,68.77,68.66,68.77,256245.0,65.2783,65.3448,65.2403,65.3448,256245.0
2024-01-23 13:00:00,68.77,68.79,68.73,68.76,160559.0,65.3448,65.3639,65.3068,65.3353,160559.0
2024-01-23 13:30:00,68.77,68.81,68.74,68.8,214075.0,65.3448,65.3829,65.3163,65.3734,214075.0
2024-01-23 14:00:00,68.8,68.82,68.77,68.82,260682.0,65.3734,65.3924,65.3448,65.3924,260682.0
2024-01-23 14:30:00,68.81,68.91,68.79,68.9,202892.0,65.3829,65.4779,65.3639,65.4684,202892.0
2024-01-23 15:00:00,68.9,68.97,68.87,68.92,364236.0,65.4684,65.5349,65.4399,65.4874,364236.0
2024-01-23 15:30:00,68.92,68.96,68.87,68.94,1150073.0,65.4874,65.5254,65.4399,65.5064,1150073.0
2024-01-24 09:30:00,69.84,69.89,69.63,69.69,1069254.0,66.3616,66.4091,66.162,66.219,1069254.0
2024-01-24 10:00:00,69.69,69.72,69.57,69.7,317259.0,66.219,66.2475,66.105,66.2285,317259.0
2024-01-24 10:30:00,69.71,69.77,69.63,69.7,405247.0,66.238,66.295,66.162,66.2285,405247.0
2024-01-24 11:00:00,69.7,69.76,69.6,69.72,543183.0,66.2285,66.2855,66.1335,66.2475,543183.0
2024-01-24 11:30:00,69.72,69.78,69.69,69.77,438611.0,66.2475,66.3045,66.219,66.295,438611.0
2024-01-24 12:00:00,69.76,69.81,69.73,69.8,232443.0,66.2855,66.333,66.257,66.3235,232443.0
2024-01-24 12:30:00,69.8,69.86,69.78,69.86,257111.0,66.3235,66.3806,66.3045,66.3806,257111.0
2024-01-24 13:00:00,69.86,69.86,69.63,69.69,560409.0,66.3806,66.3806,66.162,66.219,560409.0
2024-01-24 13:30:00,69.68,69.69,69.59,69.66,372520.0,66.2095,66.219,66.124,66.1905,372520.0
2024-01-24 14:00:00,69.66,69.66,69.46,69.53,408803.0,66.1905,66.1905,66.0005,66.067,408803.0
2024-01-24 14:30:00,69.53,69.63,69.5,69.58,281425.0,66.067,66.162,66.0385,66.1145,281425.0
2024-01-24 15:00:00,69.58,69.62,69.45,69.46,932914.0,66.1145,66.1525,65.991,66.0005,932914.0
2024-01-24 15:30:00,69.47,69.57,69.42,69.45,1367917.0,66.01,66.105,65.9625,65.991,1367917.0
2024-01-25 09:30:00,69.64,69.65,69.43,69.62,1160524.0,66.1715,66.181,65.972,66.1525,1160524.0
2024-01-25 10:00:00,69.62,69.63,69.48,69.53,590912.0,66.1525,66.162,66.0195,66.067,590912.0
2024-01-25 10:30:00,69.53,69.54,69.3,69.32,442249.0,66.067,66.0765,65.8485,65.8675,442249.0
2024-01-25 11:00:00,69.32,69.44,69.28,69.43,233617.0,65.8675,65.9815,65.8294,65.972,233617.0
2024-01-25 11:30:00,69.43,69.47,69.36,69.45,356435.0,65.972,66.01,65.9055,65.991,356435.0
2024-01-25 12:00:00,69.46,69.51,69.35,69.46,862887.0,66.0005,66.048,65.896,66.0005,862887.0
2024-01-25 12:30:00,69.47,69.47,69.37,69.45,794922.0,66.01,66.01,65.915,65.991,794922.0
2024-01-25 13:00:00,69.45,69.56,69.41,69.48,529454.0,65.991,66.0955,65.953,66.0195,529454.0
2024-01-25 13:30:00,69.48,69.56,69.42,69.42,326271.0,66.0195,66.0955,65.9625,65.9625,326271.0
2024-01-25 14:00:00,69.42,69.51,69.36,69.5,446880.0,65.9625,66.048,65.9055,66.0385,446880.0
2024-01-25 14:30:00,69.49,69.57,69.48,69.56,422374.0,66.029,66.105,66.0195,66.0955,422374.0
2024-01-25 15:00:00,69.56,69.58,69.52,69.55,348094.0,66.0955,66.1145,66.0575,66.086,348094.0
2024-01-25 15:30:00,69.55,69.64,69.53,69.64,875764.0,66.086,66.1715,66.067,66.1715,875764.0
2024-01-26 09:30:00,69.97,70.1,69.95,70.03,1384960.0,66.4851,66.6086,66.4661,66.5421,1384960.0
2024-01-26 10:00:00,70.03,70.04,69.9,69.93,394047.0,66.5421,66.5516,66.4186,66.4471,394047.0
2024-01-26 10:30:00,69.93,70.06,69.92,70.02,494326.0,66.4471,66.5706,66.4376,66.5326,494326.0
2024-01-26 11:00:00,70.03,70.05,69.94,70.05,471055.0,66.5421,66.5611,66.4566,66.5611,471055.0
2024-01-26 11:30:00,70.04,70.06,69.95,70.04,492645.0,66.5516,66.5706,66.4661,66.5516,492645.0
2024-01-26 12:00:00,70.05,70.09,70.0,70.03,447955.0,66.5611,66.5991,66.5136,66.5421,447955.0
2024-01-26 12:30:00,70.03,70.04,69.88,69.94,476926.0,66.5421,66.5516,66.3996,66.4566,476926.0
2024-01-26 13:00:00,69.93,70.0,69.9,69.98,226131.0,66.4471,66.5136,66.4186,66.4946,226131.0
2024-01-26 13:30:00,69.98,69.98,69.86,69.9,245562.0,66.4946,66.4946,66.3806,66.4186,245562.0
2024-01-26 14:00:00,69.9,69.97,69.89,69.94,500222.0,66.4186,66.4851,66.4091,66.4566,500222.0
2024-01-26 14:30:00,69.94,70.04,69.92,70.01,409853.0,66.4566,66.5516,66.4376,66.5231,409853.0
2024-01-26 15:00:00,70.0,70.01,69.95,69.95,394114.0,66.5136,66.5231,66.4661,66.4661,394114.0
2024-01-26 15:30:00,69.96,69.97,69.92,69.94,715573.0,66.4756,66.4851,66.4376,66.4566,715573.0
2024-01-29 09:30:00,69.89,69.91,69.82,69.9,609427.0,66.4091,66.4281,66.3426,66.4186,609427.0
2024-01-29 10:00:00,69.91,69.91,69.79,69.83,653461.0,66.4281,66.4281,66.314,66.3521,653461.0
2024-01-29 10:30:00,69.83,69.88,69.79,69.83,838607.0,66.3521,66.3996,66.314,66.3521,838607.0
2024-01-29 11:00:00,69.83,69.89,69.81,69.87,479660.0,66.3521,66.4091,66.333,66.3901,479660.0
2024-01-29 11:30:00,69.87,69.92,69.86,69.92,504719.0,66.3901,66.4376,66.3806,66.4376,504719.0
2024-01-29 12:00:00,69.92,69.96,69.9,69.94,236688.0,66.4376,66.4756,66.4186,66.4566,236688.0
2024-01-29 12:30:00,69.94,69.96,69.88,69.9,724021.0,66.4566,66.4756,66.3996,66.4186,724021.0
2024-01-29 13:00:00,69.9,69.93,69.85,69.92,161248.0,66.4186,66.4471,66.3711,66.4376,161248.0
2024-01-29 13:30:00,69.93,69.94,69.9,69.92,215602.0,66.4471,66.4566,66.4186,66.4376,215602.0
2024-01-29 14:00:00,69.91,70.01,69.9,70.0,436489.0,66.4281,66.5231,66.4186,66.5136,436489.0
2024-01-29 14:30:00,70.01,70.06,70.0,70.06,556751.0,66.5231,66.5706,66.5136,66.5706,556751.0
2024-01-29 15:00:00,70.06,70.4,70.05,70.34,1140613.0,66.5706,66.8937,66.5611,66.8367,1140613.0
2024-01-29 15:30:00,70.34,70.37,70.27,70.32,986392.0,66.8367,66.8652,66.7701,66.8176,986392.0
2024-01-30 09:30:00,70.22,70.27,70.12,70.26,688527.0,66.7226,66.7701,66.6276,66.7606,688527.0
2024-01-30 10:00:00,70.26,70.3,69.94,70.02,791389.0,66.7606,66.7986,66.4566,66.5326,791389.0
2024-01-30 10:30:00,70.02,70.05,69.97,70.01,633917.0,66.5326,66.5611,66.4851,66.5231,633917.0
2024-01-30 11:00:00,70.0,70.1,70.0,70.09,313955.0,66.5136,66.6086,66.5136,66.5991,313955.0
2024-01-30 11:30:00,70.09,70.17,70.08,70.17,234986.0,66.5991,66.6751,66.5896,66.6751,234986.0
2024-01-30 12:00:00,70.17,70.2,70.12,70.13,362032.0,66.6751,66.7036,66.6276,66.6371,362032.0
2024-01-30 12:30:00,70.12,70.13,70.05,70.08,290246.0,66.6276,66.6371,66.5611,66.5896,290246.0
2024-01-30 13:00:00,70.08,70.13,70.04,70.13,233758.0,66.5896,66.6371,66.5516,66.6371,233758.0
2024-01-30 13:30:00,70.13,70.15,70.1,70.12,343350.0,66.6371,66.6561,66.6086,66.6276,343350.0
2024-01-30 14:00:00,70.13,70.2,70.1,70.19,203727.0,66.6371,66.7036,66.6086,66.6941,203727.0
2024-01-30 14:30:00,70.19,70.26,70.18,70.25,269298.0,66.6941,66.7606,66.6846,66.7511,269298.0
2024-01-30 15:00:00,70.25,70.27,70.21,70.23,402673.0,66.7511,66.7701,66.7131,66.7321,402673.0
2024-01-30 15:30:00,70.23,70.24,70.18,70.22,1000776.0,66.7321,66.7416,66.6846,66.7226,1000776.0
2024-01-31 09:30:00,70.5,70.74,70.5,70.69,1223002.0,66.9887,67.2167,66.9887,67.1692,1223002.0
2024-01-31 10:00:00,70.68,70.72,70.53,70.53,562648.0,67.1597,67.1977,67.0172,67.0172,562648.0
2024-01-31 10:30:00,70.54,70.57,70.43,70.48,568481.0,67.0267,67.0552,66.9222,66.9697,568481.0
2024-01-31 11:00:00,70.48,70.56,70.39,70.4,421442.0,66.9697,67.0457,66.8842,66.8937,421442.0
2024-01-31 11:30:00,70.39,70.43,70.31,70.39,866654.0,66.8842,66.9222,66.8081,66.8842,866654.0
2024-01-31 12:00:00,70.38,70.42,70.36,70.4,305382.0,66.8747,66.9127,66.8557,66.8937,305382.0
2024-01-31 12:30:00,70.41,70.42,70.28,70.42,400868.0,66.9032,66.9127,66.7796,66.9127,400868.0
2024-01-31 13:00:00,70.42,70.44,70.34,70.36,320708.0,66.9127,66.9317,66.8367,66.8557,320708.0
2024-01-31 13:30:00,70.37,70.42,70.34,70.4,206571.0,66.8652,66.9127,66.8367,66.8937,206571.0
2024-01-31 14:00:00,70.4,70.48,70.13,70.22,1403806.0,66.8937,66.9697,66.6371,66.7226,1403806.0
2024-01-31 14:30:00,70.22,70.69,70.16,70.31,1358547.0,66.7226,67.1692,66.6656,66.8081,1358547.0
2024-01-31 15:00:00,70.32,70.32,69.76,69.93,1391237.0,66.8176,66.8176,66.2855,66.4471,1391237.0
2024-01-31 15:30:00,69.93,69.94,69.78,69.87,1793757.0,66.4471,66.4566,66.3045,66.3901,1793757.0
2024-02-01 09:30:00,70.04,70.17,70.0,70.12,1321302.0,66.5516,66.6751,66.5136,66.6276,1321302.0
2024-02-01 10:00:00,70.12,70.2,69.93,70.15,1049880.0,66.6276,66.7036,66.4471,66.6561,1049880.0
2024-02-01 10:30:00,70.16,70.16,69.92,69.93,1964449.0,66.6656,66.6656,66.4376,66.4471,1964449.0
2024-02-01 11:00:00,69.93,70.04,69.88,70.02,514612.0,66.4471,66.5516,66.3996,66.5326,514612.0
2024-02-01 11:30:00,70.02,70.25,70.02,70.21,376251.0,66.5326,66.7511,66.5326,66.7131,376251.0
2024-02-01 12:00:00,70.22,70.44,70.21,70.31,388944.0,66.7226,66.9317,66.7131,66.8081,388944.0
2024-02-01 12:30:00,70.32,70.48,70.31,70.41,691269.0,66.8176,66.9697,66.8081,66.9032,691269.0
2024-02-01 13:00:00,70.4,70.42,70.27,70.36,430879.0,66.8937,66.9127,66.7701,66.8557,430879.0
2024-02-01 13:30:00,70.36,70.45,70.35,70.42,877090.0,66.8557,66.9412,66.8462,66.9127,877090.0
2024-02-01 14:00:00,70.42,70.5,70.42,70.45,799002.0,66.9127,66.9887,66.9127,66.9412,799002.0
2024-02-01 14:30:00,70.46,70.55,70.4,70.52,1027375.0,66.9507,67.0362,66.8937,67.0077,1027375.0
2024-02-01 15:00:00,70.53,70.58,70.5,70.53,734847.0,67.0172,67.0647,66.9887,67.0172,734847.0
2024-02-01 15:30:00,70.54,70.58,70.51,70.57,1273123.0,67.0267,67.0647,66.9982,67.0552,1273123.0
2024-02-02 09:30:00,70.0,70.03,69.8,69.92,1235566.0,66.5136,66.5421,66.3235,66.4376,1235566.0
2024-02-02 10:00:00,69.92,69.94,69.74,69.81,690740.0,66.4376,66.4566,66.2665,66.333,690740.0
2024-02-02 10:30:00,69.81,69.97,69.72,69.9,371870.0,66.333,66.4851,66.2475,66.4186,371870.0
2024-02-02 11:00:00,69.9,69.91,69.71,69.76,504543.0,66.4186,66.4281,66.238,66.2855,504543.0
2024-02-02 11:30:00,69.76,69.8,69.73,69.76,533314.0,66.2855,66.3235,66.257,66.2855,533314.0
2024-02-02 12:00:00,69.76,69.86,69.71,69.85,303512.0,66.2855,66.3806,66.238,66.3711,303512.0
2024-02-02 12:30:00,69.85,69.88,69.66,69.78,617274.0,66.3711,66.3996,66.1905,66.3045,617274.0
2024-02-02 13:00:00,69.78,69.88,69.77,69.81,435372.0,66.3045,66.3996,66.295,66.333,435372.0
2024-02-02 13:30:00,69.82,69.88,69.78,69.86,373329.0,66.3426,66.3996,66.3045,66.3806,373329.0
2024-02-02 14:00:00,69.86,69.94,69.85,69.9,436782.0,66.3806,66.4566,66.3711,66.4186,436782.0
2024-02-02 14:30:00,69.9,69.99,69.88,69.97,426848.0,66.4186,66.5041,66.3996,66.4851,426848.0
2024-02-02 15:00:00,69.97,70.03,69.94,70.02,583470.0,66.4851,66.5421,66.4566,66.5326,583470.0
2024-02-02 15:30:00,70.03,70.03,69.93,69.97,953491.0,66.5421,66.5421,66.4471,66.4851,953491.0
2024-02-05 09:30:00,69.54,69.6,69.44,69.57,874683.0,66.0765,66.1335,65.9815,66.105,874683.0
2024-02-05 10:00:00,69.57,69.57,69.2,69.34,676057.0,66.105,66.105,65.7534,65.8865,676057.0
2024-02-05 10:30:00,69.33,69.41,69.21,69.27,455503.0,65.877,65.953,65.7629,65.8199,455503.0
2024-02-05 11:00:00,69.27,69.35,69.23,69.28,364587.0,65.8199,65.896,65.7819,65.8294,364587.0
2024-02-05 11:30:00,69.28,69.45,69.27,69.45,443678.0,65.8294,65.991,65.8199,65.991,443678.0
2024-02-05 12:00:00,69.45,69.52,69.43,69.52,528347.0,65.991,66.0575,65.972,66.0575,528347.0
2024-02-05 12:30:00,69.52,69.59,69.52,69.57,493677.0,66.0575,66.124,66.0575,66.105,493677.0
2024-02-05 13:00:00,69.57,69.64,69.54,69.56,422511.0,66.105,66.1715,66.0765,66.0955,422511.0
2024-02-05 13:30:00,69.57,69.67,69.56,69.64,260046.0,66.105,66.2,66.0955,66.1715,260046.0
2024-02-05 14:00:00,69.65,69.69,69.61,69.68,405486.0,66.181,66.219,66.143,66.2095,405486.0
2024-02-05 14:30:00,69.68,69.73,69.67,69.69,486258.0,66.2095,66.257,66.2,66.219,486258.0
2024-02-05 15:00:00,69.7,69.7,69.55,69.66,459692.0,66.2285,66.2285,66.086,66.1905,459692.0
2024-02-05 15:30:00,69.66,69.68,69.56,69.57,1029851.0,66.1905,66.2095,66.0955,66.105,1029851.0
2024-02-06 09:30:00,69.56,69.77,69.52,69.7,1513358.0,66.0955,66.295,66.0575,66.2285,1513358.0
2024-02-06 10:00:00,69.7,69.77,69.62,69.73,764124.0,66.2285,66.295,66.1525,66.257,764124.0
2024-02-06 10:30:00,69.73,69.84,69.71,69.8,684702.0,66.257,66.3616,66.238,66.3235,684702.0
2024-02-06 11:00:00,69.8,69.87,69.74,69.84,471525.0,66.3235,66.3901,66.2665,66.3616,471525.0
2024-02-06 11:30:00,69.84,69.86,69.75,69.77,510001.0,66.3616,66.3806,66.276,66.295,510001.0
2024-02-06 12:00:00,69.76,69.83,69.73,69.82,529095.0,66.2855,66.3521,66.257,66.3426,529095.0
2024-02-06 12:30:00,69.83,69.86,69.79,69.83,332975.0,66.3521,66.3806,66.314,66.3521,332975.0
2024-02-06 13:00:00,69.83,69.87,69.75,69.81,423473.0,66.3521,66.3901,66.276,66.333,423473.0
2024-02-06 13:30:00,69.81,69.91,69.8,69.91,289063.0,66.333,66.4281,66.3235,66.4281,289063.0
2024-02-06 14:00:00,69.91,69.91,69.76,69.81,768070.0,66.4281,66.4281,66.2855,66.333,768070.0
2024-02-06 14:30:00,69.8,69.89,69.78,69.88,248199.0,66.3235,66.4091,66.3045,66.3996,248199.0
2024-02-06 15:00:00,69.89,69.94,69.88,69.9,415747.0,66.4091,66.4566,66.3996,66.4186,415747.0
2024-02-06 15:30:00,69.91,70.02,69.87,70.01,663885.0,66.4281,66.5326,66.3901,66.5231,663885.0
2024-02-07 09:30:00,69.97,70.08,69.93,69.97,652793.0,66.4851,66.5896,66.4471,66.4851,652793.0
2024-02-07 10:00:00,69.98,70.08,69.88,70.07,490753.0,66.4946,66.5896,66.3996,66.5801,490753.0
2024-02-07 10:30:00,70.08,70.08,69.89,69.9,652893.0,66.5896,66.5896,66.4091,66.4186,652893.0
2024-02-07 11:00:00,69.9,69.91,69.81,69.86,380366.0,66.4186,66.4281,66.333,66.3806,380366.0
2024-02-07 11:30:00,69.87,69.97,69.85,69.93,345610.0,66.3901,66.4851,66.3711,66.4471,345610.0
2024-02-07 12:00:00,69.94,69.95,69.87,69.89,181611.0,66.4566,66.4661,66.3901,66.4091,181611.0
2024-02-07 12:30:00,69.89,69.92,69.87,69.92,532338.0,66.4091,66.4376,66.3901,66.4376,532338.0
2024-02-07 13:00:00,69.92,70.05,69.9,70.01,858558.0,66.4376,66.5611,66.4186,66.5231,858558.0
2024-02-07 13:30:00,70.01,70.03,69.91,69.98,477716.0,66.5231,66.5421,66.4281,66.4946,477716.0
2024-02-07 14:00:00,69.97,70.02,69.95,69.98,381972.0,66.4851,66.5326,66.4661,66.4946,381972.0
2024-02-07 14:30:00,69.98,70.04,69.96,70.01,420559.0,66.4946,66.5516,66.4756,66.5231,420559.0
2024-02-07 15:00:00,70.01,70.04,69.97,69.98,475950.0,66.5231,66.5516,66.4851,66.4946,475950.0
2024-02-07 15:30:00,69.99,70.02,69.95,69.97,479160.0,66.5041,66.5326,66.4661,66.4851,479160.0
2024-02-08 09:30:00,69.85,69.9,69.75,69.8,606808.0,66.3711,66.4186,66.276,66.3235,606808.0
2024-02-08 10:00:00,69.8,69.83,69.71,69.76,414178.0,66.3235,66.3521,66.238,66.2855,414178.0
2024-02-08 10:30:00,69.76,69.81,69.67,69.73,590831.0,66.2855,66.333,66.2,66.257,590831.0
2024-02-08 11:00:00,69.73,69.73,69.64,69.64,384536.0,66.257,66.257,66.1715,66.1715,384536.0
2024-02-08 11:30:00,69.64,69.77,69.63,69.77,670540.0,66.1715,66.295,66.162,66.295,670540.0
2024-02-08 12:00:00,69.77,69.79,69.65,69.73,1249352.0,66.295,66.314,66.181,66.257,1249352.0
2024-02-08 12:30:00,69.73,69.77,69.71,69.73,2082705.0,66.257,66.295,66.238,66.257,2082705.0
2024-02-08 13:00:00,69.72,69.87,69.72,69.81,965455.0,66.2475,66.3901,66.2475,66.333,965455.0
2024-02-08 13:30:00,69.82,69.86,69.79,69.82,676402.0,66.3426,66.3806,66.314,66.3426,676402.0
2024-02-08 14:00:00,69.82,69.84,69.76,69.78,359910.0,66.3426,66.3616,66.2855,66.3045,359910.0
2024-02-08 14:30:00,69.78,69.82,69.73,69.8,188839.0,66.3045,66.3426,66.257,66.3235,188839.0
2024-02-08 15:00:00,69.8,69.87,69.8,69.85,694305.0,66.3235,66.3901,66.3235,66.3711,694305.0
2024-02-08 15:30:00,69.85,69.89,69.8,69.86,2777308.0,66.3711,66.4091,66.3235,66.3806,2777308.0
2024-02-09 09:30:00,69.85,69.91,69.76,69.81,750390.0,66.3711,66.4281,66.2855,66.333,750390.0
2024-02-09 10:00:00,69.81,69.85,69.69,69.76,754522.0,66.333,66.3711,66.219,66.2855,754522.0
2024-02-09 10:30:00,69.76,69.84,69.73,69.84,690206.0,66.2855,66.3616,66.257,66.3616,690206.0
2024-02-09 11:00:00,69.84,69.88,69.8,69.81,494081.0,66.3616,66.3996,66.3235,66.333,494081.0
2024-02-09 11:30:00,69.81,69.83,69.75,69.78,258234.0,66.333,66.3521,66.276,66.3045,258234.0
2024-02-09 12:00:00,69.78,69.87,69.77,69.87,281860.0,66.3045,66.3901,66.295,66.3901,281860.0
2024-02-09 12:30:00,69.87,69.95,69.84,69.94,374392.0,66.3901,66.4661,66.3616,66.4566,374392.0
2024-02-09 13:00:00,69.94,70.05,69.94,70.05,389390.0,66.4566,66.5611,66.4566,66.5611,389390.0
2024-02-09 13:30:00,70.05,70.07,70.01,70.04,302982.0,66.5611,66.5801,66.5231,66.5516,302982.0
2024-02-09 14:00:00,70.03,70.12,70.03,70.11,317998.0,66.5421,66.6276,66.5421,66.6181,317998.0
2024-02-09 14:30:00,70.11,70.11,70.03,70.04,248655.0,66.6181,66.6181,66.5421,66.5516,248655.0
2024-02-09 15:00:00,70.04,70.07,70.0,70.06,497764.0,66.5516,66.5801,66.5136,66.5706,497764.0
2024-02-09 15:30:00,70.06,70.11,70.04,70.1,594052.0,66.5706,66.6181,66.5516,66.6086,594052.0
2024-02-12 09:30:00,70.05,70.24,70.05,70.22,882690.0,66.5611,66.7416,66.5611,66.7226,882690.0
2024-02-12 10:00:00,70.22,70.22,70.13,70.16,420080.0,66.7226,66.7226,66.6371,66.6656,420080.0
2024-02-12 10:30:00,70.17,70.23,70.16,70.22,437594.0,66.6751,66.7321,66.6656,66.7226,437594.0
2024-02-12 11:00:00,70.22,70.29,70.2,70.28,404369.0,66.7226,66.7891,66.7036,66.7796,404369.0
2024-02-12 11:30:00,70.28,70.34,70.27,70.3,192875.0,66.7796,66.8367,66.7701,66.7986,192875.0
2024-02-12 12:00:00,70.31,70.34,70.29,70.33,287040.0,66.8081,66.8367,66.7891,66.8272,287040.0
2024-02-12 12:30:00,70.33,70.4,70.31,70.4,305188.0,66.8272,66.8937,66.8081,66.8937,305188.0
2024-02-12 13:00:00,70.4,70.44,70.34,70.34,222664.0,66.8937,66.9317,66.8367,66.8367,222664.0
2024-02-12 13:30:00,70.34,70.36,70.27,70.33,234329.0,66.8367,66.8557,66.7701,66.8272,234329.0
2024-02-12 14:00:00,70.32,70.35,70.16,70.21,437621.0,66.8176,66.8462,66.6656,66.7131,437621.0
2024-02-12 14:30:00,70.21,70.22,70.13,70.16,322006.0,66.7131,66.7226,66.6371,66.6656,322006.0
2024-02-12 15:00:00,70.16,70.23,70.15,70.21,410217.0,66.6656,66.7321,66.6561,66.7131,410217.0
2024-02-12 15:30:00,70.21,70.26,70.2,70.24,712609.0,66.7131,66.7606,66.7036,66.7416,712609.0
2024-02-13 09:30:00,69.45,69.54,69.3,69.31,1142940.0,65.991,66.0765,65.8485,65.858,1142940.0
2024-02-13 10:00:00,69.31,69.43,69.18,69.42,786492.0,65.858,65.972,65.7344,65.9625,786492.0
2024-02-13 10:30:00,69.42,69.43,69.31,69.35,860721.0,65.9625,65.972,65.858,65.896,860721.0
2024-02-13 11:00:00,69.35,69.49,69.35,69.4,553243.0,65.896,66.029,65.896,65.9435,553243.0
2024-02-13 11:30:00,69.4,69.47,69.35,69.39,491524.0,65.9435,66.01,65.896,65.934,491524.0
2024-02-13 12:00:00,69.39,69.4,69.26,69.28,484210.0,65.934,65.9435,65.8104,65.8294,484210.0
2024-02-13 12:30:00,69.28,69.37,69.25,69.28,293959.0,65.8294,65.915,65.8009,65.8294,293959.0
2024-02-13 13:00:00,69.28,69.29,69.19,69.22,232183.0,65.8294,65.8389,65.7439,65.7724,232183.0
2024-02-13 13:30:00,69.22,69.22,69.12,69.15,159572.0,65.7724,65.7724,65.6774,65.7059,159572.0
2024-02-13 14:00:00,69.14,69.14,68.96,69.01,1251497.0,65.6964,65.6964,65.5254,65.5729,1251497.0
2024-02-13 14:30:00,69.01,69.08,68.89,68.92,1058994.0,65.5729,65.6394,65.4589,65.4874,1058994.0
2024-02-13 15:00:00,68.92,68.96,68.88,68.95,1266366.0,65.4874,65.5254,65.4494,65.5159,1266366.0
2024-02-13 15:30:00,68.95,69.14,68.94,69.13,981729.0,65.5159,65.6964,65.5064,65.6869,981729.0
2024-02-14 09:30:00,69.57,69.65,69.53,69.61,741237.0,66.105,66.181,66.067,66.143,741237.0
2024-02-14 10:00:00,69.61,69.72,69.57,69.67,593581.0,66.143,66.2475,66.105,66.2,593581.0
2024-02-14 10:30:00,69.67,69.72,69.61,69.63,453354.0,66.2,66.2475,66.143,66.162,453354.0
2024-02-14 11:00:00,69.63,69.69,69.57,69.66,1235777.0,66.162,66.219,66.105,66.1905,1235777.0
2024-02-14 11:30:00,69.66,69.73,69.64,69.66,449187.0,66.1905,66.257,66.1715,66.1905,449187.0
2024-02-14 12:00:00,69.66,69.71,69.53,69.7,400263.0,66.1905,66.238,66.067,66.2285,400263.0
2024-02-14 12:30:00,69.71,69.77,69.68,69.75,248727.0,66.238,66.295,66.2095,66.276,248727.0
2024-02-14 13:00:00,69.76,69.8,69.67,69.71,618625.0,66.2855,66.3235,66.2,66.238,618625.0
2024-02-14 13:30:00,69.71,69.84,69.7,69.74,1235403.0,66.238,66.3616,66.2285,66.2665,1235403.0
2024-02-14 14:00:00,69.75,69.77,69.64,69.77,416224.0,66.276,66.295,66.1715,66.295,416224.0
2024-02-14 14:30:00,69.78,69.82,69.75,69.78,374373.0,66.3045,66.3426,66.276,66.3045,374373.0
2024-02-14 15:00:00,69.79,69.9,69.78,69.89,493933.0,66.314,66.4186,66.3045,66.4091,493933.0
2024-02-14 15:30:00,69.89,69.93,69.84,69.92,1234642.0,66.4091,66.4471,66.3616,66.4376,1234642.0
2024-02-15 09:30:00,70.22,70.47,70.21,70.44,1040984.0,66.7226,66.9602,66.7131,66.9317,1040984.0
2024-02-15 10:00:00,70.45,70.57,70.42,70.48,710307.0,66.9412,67.0552,66.9127,66.9697,710307.0
2024-02-15 10:30:00,70.48,70.51,70.39,70.42,541526.0,66.9697,66.9982,66.8842,66.9127,541526.0
2024-02-15 11:00:00,70.42,70.43,70.29,70.33,726788.0,66.9127,66.9222,66.7891,66.8272,726788.0
2024-02-15 11:30:00,70.32,70.43,70.31,70.38,456883.0,66.8176,66.9222,66.8081,66.8747,456883.0
2024-02-15 12:00:00,70.38,70.47,70.38,70.47,308694.0,66.8747,66.9602,66.8747,66.9602,308694.0
2024-02-15 12:30:00,70.47,70.5,70.44,70.45,235146.0,66.9602,66.9887,66.9317,66.9412,235146.0
2024-02-15 13:00:00,70.45,70.56,70.42,70.56,264565.0,66.9412,67.0457,66.9127,67.0457,264565.0
2024-02-15 13:30:00,70.58,70.6,70.53,70.59,408288.0,67.0647,67.0837,67.0172,67.0742,408288.0
2024-02-15 14:00:00,70.59,70.67,70.58,70.65,2302955.0,67.0742,67.1502,67.0647,67.1312,2302955.0
2024-02-15 14:30:00,70.64,70.69,70.63,70.67,375457.0,67.1217,67.1692,67.1122,67.1502,375457.0
2024-02-15 15:00:00,70.67,70.67,70.6,70.65,449446.0,67.1502,67.1502,67.0837,67.1312,449446.0
2024-02-15 15:30:00,70.65,70.69,70.63,70.68,1006626.0,67.1312,67.1692,67.1122,67.1597,1006626.0
2024-02-16 09:30:00,70.68,70.7,70.53,70.59,888422.0,67.1597,67.1787,67.0172,67.0742,888422.0
2024-02-16 10:00:00,70.58,70.81,70.52,70.76,751467.0,67.0647,67.2832,67.0077,67.2357,751467.0
2024-02-16 10:30:00,70.75,70.88,70.71,70.83,697437.0,67.2262,67.3498,67.1882,67.3022,697437.0
2024-02-16 11:00:00,70.84,70.93,70.82,70.92,362750.0,67.3117,67.3973,67.2927,67.3878,362750.0
2024-02-16 11:30:00,70.92,70.97,70.89,70.94,378970.0,67.3878,67.4353,67.3593,67.4068,378970.0
2024-02-16 12:00:00,70.94,70.94,70.86,70.94,396058.0,67.4068,67.4068,67.3308,67.4068,396058.0
2024-02-16 12:30:00,70.94,70.99,70.91,70.98,340358.0,67.4068,67.4543,67.3783,67.4448,340358.0
2024-02-16 13:00:00,70.98,70.98,70.84,70.94,599104.0,67.4448,67.4448,67.3117,67.4068,599104.0
2024-02-16 13:30:00,70.95,71.02,70.93,71.02,484947.0,67.4163,67.4828,67.3973,67.4828,484947.0
2024-02-16 14:00:00,71.02,71.07,71.01,71.05,433831.0,67.4828,67.5303,67.4733,67.5113,433831.0
2024-02-16 14:30:00,71.06,71.06,70.77,70.83,1021844.0,67.5208,67.5208,67.2452,67.3022,1021844.0
2024-02-16 15:00:00,70.82,70.87,70.8,70.86,429120.0,67.2927,67.3403,67.2737,67.3308,429120.0
2024-02-16 15:30:00,70.86,70.86,70.73,70.78,865584.0,67.3308,67.3308,67.2072,67.2547,865584.0
2024-02-20 09:30:00,71.2,71.27,71.08,71.13,769998.0,67.6538,67.7203,67.5398,67.5873,769998.0
2024-02-20 10:00:00,71.14,71.19,71.07,71.15,572598.0,67.5968,67.6443,67.5303,67.6063,572598.0
2024-02-20 10:30:00,71.15,71.19,71.02,71.18,524624.0,67.6063,67.6443,67.4828,67.6348,524624.0
2024-02-20 11:00:00,71.18,71.21,71.08,71.09,442411.0,67.6348,67.6633,67.5398,67.5493,442411.0
2024-02-20 11:30:00,71.1,71.11,70.99,71.0,310208.0,67.5588,67.5683,67.4543,67.4638,310208.0
2024-02-20 12:00:00,70.99,70.99,70.9,70.92,299155.0,67.4543,67.4543,67.3688,67.3878,299155.0
2024-02-20 12:30:00,70.91,70.98,70.85,70.97,523527.0,67.3783,67.4448,67.3213,67.4353,523527.0
2024-02-20 13:00:00,70.98,70.98,70.88,70.92,377099.0,67.4448,67.4448,67.3498,67.3878,377099.0
2024-02-20 13:30:00,70.91,70.99,70.88,70.99,339907.0,67.3783,67.4543,67.3498,67.4543,339907.0
2024-02-20 14:00:00,70.99,70.99,70.91,70.98,472149.0,67.4543,67.4543,67.3783,67.4448,472149.0
2024-02-20 14:30:00,70.99,71.03,70.96,71.02,447132.0,67.4543,67.4923,67.4258,67.4828,447132.0
2024-02-20 15:00:00,71.02,71.07,70.97,71.05,459278.0,67.4828,67.5303,67.4353,67.5113,459278.0
2024-02-20 15:30:00,71.06,71.07,70.94,71.05,1460516.0,67.5208,67.5303,67.4068,67.5113,1460516.0
2024-02-21 09:30:00,70.9,71.04,70.86,71.0,1048213.0,67.3688,67.5018,67.3308,67.4638,1048213.0
2024-02-21 10:00:00,71.0,71.05,70.91,70.93,445079.0,67.4638,67.5113,67.3783,67.3973,445079.0
2024-02-21 10:30:00,70.92,70.96,70.87,70.88,532898.0,67.3878,67.4258,67.3403,67.3498,532898.0
2024-02-21 11:00:00,70.88,71.0,70.87,70.97,416205.0,67.3498,67.4638,67.3403,67.4353,416205.0
2024-02-21 11:30:00,70.96,70.98,70.92,70.98,629855.0,67.4258,67.4448,67.3878,67.4448,629855.0
2024-02-21 12:00:00,70.98,70.98,70.87,70.89,371399.0,67.4448,67.4448,67.3403,67.3593,371399.0
2024-02-21 12:30:00,70.89,70.92,70.84,70.92,257128.0,67.3593,67.3878,67.3117,67.3878,257128.0
2024-02-21 13:00:00,70.92,70.93,70.76,70.89,1005627.0,67.3878,67.3973,67.2357,67.3593,1005627.0
2024-02-21 13:30:00,70.89,70.93,70.86,70.92,894323.0,67.3593,67.3973,67.3308,67.3878,894323.0
2024-02-21 14:00:00,70.91,71.04,70.83,70.91,709754.0,67.3783,67.5018,67.3022,67.3783,709754.0
2024-02-21 14:30:00,70.91,70.93,70.81,70.91,450093.0,67.3783,67.3973,67.2832,67.3783,450093.0
2024-02-21 15:00:00,70.9,70.91,70.79,70.88,819974.0,67.3688,67.3783,67.2642,67.3498,819974.0
2024-02-21 15:30:00,70.89,71.12,70.88,71.1,1222372.0,67.3593,67.5778,67.3498,67.5588,1222372.0
2024-02-22 09:30:00,71.67,71.82,71.61,71.78,982475.0,68.1004,68.2429,68.0434,68.2049,982475.0
2024-02-22 10:00:00,71.78,71.79,71.56,71.65,1422681.0,68.2049,68.2144,67.9959,68.0814,1422681.0
2024-02-22 10:30:00,71.65,71.67,71.55,71.56,712834.0,68.0814,68.1004,67.9864,67.9959,712834.0
2024-02-22 11:00:00,71.57,71.69,71.54,71.65,540394.0,68.0054,68.1194,67.9769,68.0814,540394.0
2024-02-22 11:30:00,71.65,71.68,71.57,71.61,428663.0,68.0814,68.1099,68.0054,68.0434,428663.0
2024-02-22 12:00:00,71.6,71.71,71.58,71.71,230132.0,68.0339,68.1384,68.0149,68.1384,230132.0
2024-02-22 12:30:00,71.72,71.74,71.68,71.72,496962.0,68.1479,68.1669,68.1099,68.1479,496962.0
2024-02-22 13:00:00,71.72,71.74,71.65,71.74,411257.0,68.1479,68.1669,68.0814,68.1669,411257.0
2024-02-22 13:30:00,71.74,71.79,71.73,71.78,347012.0,68.1669,68.2144,68.1574,68.2049,347012.0
2024-02-22 14:00:00,71.78,71.89,71.77,71.89,501602.0,68.2049,68.3095,68.1954,68.3095,501602.0
2024-02-22 14:30:00,71.88,71.89,71.74,71.78,457411.0,68.3,68.3095,68.1669,68.2049,457411.0
2024-02-22 15:00:00,71.78,71.85,71.76,71.83,443702.0,68.2049,68.2714,68.1859,68.2524,443702.0
2024-02-22 15:30:00,71.83,71.88,71.79,71.85,626845.0,68.2524,68.3,68.2144,68.2714,626845.0
2024-02-23 09:30:00,71.93,71.98,71.9,71.97,662758.0,68.3475,68.395,68.319,68.3855,662758.0
2024-02-23 10:00:00,71.97,72.0,71.93,71.94,385876.0,68.3855,68.414,68.3475,68.357,385876.0
2024-02-23 10:30:00,71.94,71.99,71.88,71.94,362447.0,68.357,68.4045,68.3,68.357,362447.0
2024-02-23 11:00:00,71.94,71.95,71.82,71.94,320344.0,68.357,68.3665,68.2429,68.357,320344.0
2024-02-23 11:30:00,71.94,72.01,71.92,71.99,397625.0,68.357,68.4235,68.338,68.4045,397625.0
2024-02-23 12:00:00,72.0,72.05,71.95,71.97,356436.0,68.414,68.4615,68.3665,68.3855,356436.0
2024-02-23 12:30:00,71.96,72.02,71.93,71.98,304604.0,68.376,68.433,68.3475,68.395,304604.0
2024-02-23 13:00:00,71.99,72.03,71.96,72.03,249551.0,68.4045,68.4425,68.376,68.4425,249551.0
2024-02-23 13:30:00,72.03,72.04,71.98,71.98,164576.0,68.4425,68.452,68.395,68.395,164576.0
2024-02-23 14:00:00,71.98,71.99,71.87,71.89,310738.0,68.395,68.4045,68.2904,68.3095,310738.0
2024-02-23 14:30:00,71.88,71.96,71.88,71.95,203694.0,68.3,68.376,68.3,68.3665,203694.0
2024-02-23 15:00:00,71.96,71.98,71.9,71.9,460369.0,68.376,68.395,68.319,68.319,460369.0
2024-02-23 15:30:00,71.91,71.97,71.88,71.91,830384.0,68.3285,68.3855,68.3,68.3285,830384.0
2024-02-26 09:30:00,71.96,71.99,71.91,71.97,746968.0,68.376,68.4045,68.3285,68.3855,746968.0
2024-02-26 10:00:00,71.97,71.98,71.88,71.92,496584.0,68.3855,68.395,68.3,68.338,496584.0
2024-02-26 10:30:00,71.92,71.96,71.86,71.87,354721.0,68.338,68.376,68.2809,68.2904,354721.0
2024-02-26 11:00:00,71.88,71.9,71.82,71.88,344963.0,68.3,68.319,68.2429,68.3,344963.0
2024-02-26 11:30:00,71.87,71.9,71.85,71.88,384040.0,68.2904,68.319,68.2714,68.3,384040.0
2024-02-26 12:00:00,71.88,71.91,71.85,71.91,514876.0,68.3,68.3285,68.2714,68.3285,514876.0
2024-02-26 12:30:00,71.9,71.91,71.81,71.84,176116.0,68.319,68.3285,68.2334,68.2619,176116.0
2024-02-26 13:00:00,71.84,71.86,71.74,71.75,383550.0,68.2619,68.2809,68.1669,68.1764,383550.0
2024-02-26 13:30:00,71.75,71.79,71.69,71.79,342570.0,68.1764,68.2144,68.1194,68.2144,342570.0
2024-02-26 14:00:00,71.79,71.85,71.79,71.84,271078.0,68.2144,68.2714,68.2144,68.2619,271078.0
2024-02-26 14:30:00,71.84,71.87,71.8,71.83,303813.0,68.2619,68.2904,68.2239,68.2524,303813.0
2024-02-26 15:00:00,71.83,71.91,71.82,71.91,325762.0,68.2524,68.3285,68.2429,68.3285,325762.0
2024-02-26 15:30:00,71.91,71.91,71.84,71.85,801753.0,68.3285,68.3285,68.2619,68.2714,801753.0
2024-02-27 09:30:00,71.9,71.96,71.84,71.94,549480.0,68.319,68.376,68.2619,68.357,549480.0
2024-02-27 10:00:00,71.96,72.02,71.92,71.97,523068.0,68.376,68.433,68.338,68.3855,523068.0
2024-02-27 10:30:00,71.96,72.06,71.92,72.06,393920.0,68.376,68.471,68.338,68.471,393920.0
2024-02-27 11:00:00,72.06,72.09,72.02,72.06,281801.0,68.471,68.4995,68.433,68.471,281801.0
2024-02-27 11:30:00,72.06,72.07,71.99,72.03,276674.0,68.471,68.4805,68.4045,68.4425,276674.0
2024-02-27 12:00:00,72.03,72.04,71.93,71.95,311583.0,68.4425,68.452,68.3475,68.3665,311583.0
2024-02-27 12:30:00,71.94,71.99,71.93,71.95,219051.0,68.357,68.4045,68.3475,68.3665,219051.0
2024-02-27 13:00:00,71.95,72.05,71.92,72.0,294838.0,68.3665,68.4615,68.338,68.414,294838.0
2024-02-27 13:30:00,71.99,72.03,71.97,72.02,312446.0,68.4045,68.4425,68.3855,68.433,312446.0
2024-02-27 14:00:00,72.02,72.03,71.97,71.98,224024.0,68.433,68.4425,68.3855,68.395,224024.0
2024-02-27 14:30:00,71.99,72.01,71.93,72.0,410394.0,68.4045,68.4235,68.3475,68.414,410394.0
2024-02-27 15:00:00,72.0,72.02,71.96,72.02,411496.0,68.414,68.433,68.376,68.433,411496.0
2024-02-27 15:30:00,72.02,72.05,71.97,72.02,743976.0,68.433,68.4615,68.3855,68.433,743976.0
2024-02-28 09:30:00,71.57,71.61,71.52,71.56,1002303.0,68.0054,68.0434,67.9579,67.9959,1002303.0
2024-02-28 10:00:00,71.56,71.62,71.54,71.59,687264.0,67.9959,68.0529,67.9769,68.0244,687264.0
2024-02-28 10:30:00,71.59,71.63,71.55,71.62,424272.0,68.0244,68.0624,67.9864,68.0529,424272.0
2024-02-28 11:00:00,71.61,71.67,71.59,71.62,518561.0,68.0434,68.1004,68.0244,68.0529,518561.0
2024-02-28 11:30:00,71.62,71.69,71.57,71.68,486781.0,68.0529,68.1194,68.0054,68.1099,486781.0
2024-02-28 12:00:00,71.69,71.73,71.65,71.67,208986.0,68.1194,68.1574,68.0814,68.1004,208986.0
2024-02-28 12:30:00,71.67,71.67,71.57,71.64,259821.0,68.1004,68.1004,68.0054,68.0719,259821.0
2024-02-28 13:00:00,71.63,71.7,71.58,71.68,355517.0,68.0624,68.1289,68.0149,68.1099,355517.0
2024-02-28 13:30:00,71.69,71.71,71.63,71.65,358467.0,68.1194,68.1384,68.0624,68.0814,358467.0
2024-02-28 14:00:00,71.65,71.66,71.54,71.58,587218.0,68.0814,68.0909,67.9769,68.0149,587218.0
2024-02-28 14:30:00,71.57,71.58,71.51,71.56,455232.0,68.0054,68.0149,67.9484,67.9959,455232.0
2024-02-28 15:00:00,71.56,71.64,71.55,71.64,486950.0,67.9959,68.0719,67.9864,68.0719,486950.0
2024-02-28 15:30:00,71.64,71.64,71.57,71.6,1639036.0,68.0719,68.0719,68.0054,68.0339,1639036.0
2024-02-29 09:30:00,71.99,72.06,71.92,72.04,884191.0,68.4045,68.471,68.338,68.452,884191.0
2024-02-29 10:00:00,72.04,72.1,71.91,71.95,498877.0,68.452,68.509,68.3285,68.3665,498877.0
2024-02-29 10:30:00,71.95,71.97,71.75,71.77,475501.0,68.3665,68.3855,68.1764,68.1954,475501.0
2024-02-29 11:00:00,71.77,71.78,71.67,71.67,399059.0,68.1954,68.2049,68.1004,68.1004,399059.0
2024-02-29 11:30:00,71.67,71.68,71.46,71.57,601651.0,68.1004,68.1099,67.9009,68.0054,601651.0
2024-02-29 12:00:00,71.57,71.61,71.49,71.5,396960.0,68.0054,68.0434,67.9294,67.9389,396960.0
2024-02-29 12:30:00,71.5,71.62,71.48,71.62,185021.0,67.9389,68.0529,67.9199,68.0529,185021.0
2024-02-29 13:00:00,71.62,71.69,71.6,71.68,182194.0,68.0529,68.1194,68.0339,68.1099,182194.0
2024-02-29 13:30:00,71.68,71.74,71.66,71.73,464260.0,68.1099,68.1669,68.0909,68.1574,464260.0
2024-02-29 14:00:00,71.73,71.77,71.69,71.7,320623.0,68.1574,68.1954,68.1194,68.1289,320623.0
2024-02-29 14:30:00,71.7,71.73,71.61,71.67,579396.0,68.1289,68.1574,68.0434,68.1004,579396.0
2024-02-29 15:00:00,71.68,71.72,71.65,71.71,496290.0,68.1099,68.1479,68.0814,68.1384,496290.0
2024-02-29 15:30:00,71.71,71.84,71.7,71.78,1326070.0,68.1384,68.2619,68.1289,68.2049,1326070.0
2024-03-01 09:30:00,72.12,72.12,71.81,71.84,1364666.0,68.528,68.528,68.2334,68.2619,1364666.0
2024-03-01 10:00:00,71.84,72.32,71.84,72.31,1035159.0,68.2619,68.718,68.2619,68.7085,1035159.0
2024-03-01 10:30:00,72.32,72.43,72.26,72.4,780231.0,68.718,68.8226,68.661,68.7941,780231.0
2024-03-01 11:00:00,72.39,72.42,72.28,72.3,497792.0,68.7846,68.8131,68.68,68.699,497792.0
2024-03-01 11:30:00,72.3,72.41,72.29,72.38,380957.0,68.699,68.8036,68.6895,68.775,380957.0
2024-03-01 12:00:00,72.38,72.45,72.35,72.44,489172.0,68.775,68.8416,68.7465,68.8321,489172.0
2024-03-01 12:30:00,72.44,72.46,72.39,72.43,419896.0,68.8321,68.8511,68.7846,68.8226,419896.0
2024-03-01 13:00:00,72.42,72.48,72.37,72.45,377608.0,68.8131,68.8701,68.7655,68.8416,377608.0
2024-03-01 13:30:00,72.45,72.5,72.44,72.5,214205.0,68.8416,68.8891,68.8321,68.8891,214205.0
2024-03-01 14:00:00,72.5,72.53,72.47,72.53,422041.0,68.8891,68.9176,68.8606,68.9176,422041.0
2024-03-01 14:30:00,72.53,72.55,72.46,72.51,370579.0,68.9176,68.9366,68.8511,68.8986,370579.0
2024-03-01 15:00:00,72.5,72.5,72.44,72.47,529997.0,68.8891,68.8891,68.8321,68.8606,529997.0
2024-03-01 15:30:00,72.47,72.52,72.44,72.51,810319.0,68.8606,68.9081,68.8321,68.8986,810319.0
2024-03-04 09:30:00,72.23,72.31,72.22,72.28,1541112.0,68.6325,68.7085,68.623,68.68,1541112.0
2024-03-04 10:00:00,72.28,72.3,72.18,72.23,605339.0,68.68,68.699,68.585,68.6325,605339.0
2024-03-04 10:30:00,72.23,72.29,72.22,72.27,3526422.0,68.6325,68.6895,68.623,68.6705,3526422.0
2024-03-04 11:00:00,72.28,72.36,72.27,72.31,395605.0,68.68,68.756,68.6705,68.7085,395605.0
2024-03-04 11:30:00,72.31,72.39,72.31,72.38,469754.0,68.7085,68.7846,68.7085,68.775,469754.0
2024-03-04 12:00:00,72.38,72.43,72.33,72.43,209654.0,68.775,68.8226,68.7275,68.8226,209654.0
2024-03-04 12:30:00,72.43,72.44,72.36,72.39,665889.0,68.8226,68.8321,68.756,68.7846,665889.0
2024-03-04 13:00:00,72.39,72.4,72.29,72.31,192270.0,68.7846,68.7941,68.6895,68.7085,192270.0
2024-03-04 13:30:00,72.31,72.36,72.31,72.33,323649.0,68.7085,68.756,68.7085,68.7275,323649.0
2024-03-04 14:00:00,72.34,72.36,72.31,72.33,337745.0,68.737,68.756,68.7085,68.7275,337745.0
2024-03-04 14:30:00,72.34,72.45,72.33,72.41,613271.0,68.737,68.8416,68.7275,68.8036,613271.0
2024-03-04 15:00:00,72.41,72.42,72.38,72.39,555283.0,68.8036,68.8131,68.775,68.7846,555283.0
2024-03-04 15:30:00,72.4,72.41,72.29,72.31,924801.0,68.7941,68.8036,68.6895,68.7085,924801.0
2024-03-05 09:30:00,72.37,72.37,72.31,72.36,1326927.0,68.7655,68.7655,68.7085,68.756,1326927.0
2024-03-05 10:00:00,72.36,72.61,72.35,72.4,918023.0,68.756,68.9936,68.7465,68.7941,918023.0
2024-03-05 10:30:00,72.39,72.42,72.31,72.36,818052.0,68.7846,68.8131,68.7085,68.756,818052.0
2024-03-05 11:00:00,72.36,72.37,72.28,72.33,736164.0,68.756,68.7655,68.68,68.7275,736164.0
2024-03-05 11:30:00,72.33,72.37,72.23,72.28,617862.0,68.7275,68.7655,68.6325,68.68,617862.0
2024-03-05 12:00:00,72.29,72.38,72.27,72.37,425314.0,68.6895,68.775,68.6705,68.7655,425314.0
2024-03-05 12:30:00,72.37,72.38,72.3,72.34,279474.0,68.7655,68.775,68.699,68.737,279474.0
2024-03-05 13:00:00,72.34,72.35,72.24,72.27,277672.0,68.737,68.7465,68.642,68.6705,277672.0
2024-03-05 13:30:00,72.27,72.33,72.18,72.19,401881.0,68.6705,68.7275,68.585,68.5945,401881.0
2024-03-05 14:00:00,72.19,72.27,72.15,72.24,462905.0,68.5945,68.6705,68.5565,68.642,462905.0
2024-03-05 14:30:00,72.24,72.24,72.06,72.08,524504.0,68.642,68.642,68.471,68.49,524504.0
2024-03-05 15:00:00,72.08,72.1,71.97,72.0,684664.0,68.49,68.509,68.3855,68.414,684664.0
2024-03-05 15:30:00,72.01,72.19,71.99,72.15,985237.0,68.4235,68.5945,68.4045,68.5565,985237.0
2024-03-06 09:30:00,72.98,73.04,72.94,72.98,1081769.0,69.3452,69.4022,69.3072,69.3452,1081769.0
2024-03-06 10:00:00,72.99,73.04,72.88,72.93,837436.0,69.3547,69.4022,69.2501,69.2977,837436.0
2024-03-06 10:30:00,72.92,73.08,72.88,73.05,721815.0,69.2882,69.4402,69.2501,69.4117,721815.0
2024-03-06 11:00:00,73.05,73.11,73.01,73.11,669833.0,69.4117,69.4687,69.3737,69.4687,669833.0
2024-03-06 11:30:00,73.1,73.27,73.06,73.21,379179.0,69.4592,69.6207,69.4212,69.5637,379179.0
2024-03-06 12:00:00,73.21,73.27,73.19,73.26,311122.0,69.5637,69.6207,69.5447,69.6112,311122.0
2024-03-06 12:30:00,73.26,73.29,73.13,73.16,591805.0,69.6112,69.6397,69.4877,69.5162,591805.0
2024-03-06 13:00:00,73.16,73.29,73.15,73.26,269082.0,69.5162,69.6397,69.5067,69.6112,269082.0
2024-03-06 13:30:00,73.27,73.27,73.04,73.12,616437.0,69.6207,69.6207,69.4022,69.4782,616437.0
2024-03-06 14:00:00,73.1,73.11,72.96,73.09,788667.0,69.4592,69.4687,69.3262,69.4497,788667.0
2024-03-06 14:30:00,73.09,73.11,72.99,73.05,781129.0,69.4497,69.4687,69.3547,69.4117,781129.0
2024-03-06 15:00:00,73.04,73.09,72.96,73.03,504482.0,69.4022,69.4497,69.3262,69.3927,504482.0
2024-03-06 15:30:00,73.03,73.09,72.96,73.06,1102988.0,69.3927,69.4497,69.3262,69.4212,1102988.0
2024-03-07 09:30:00,73.59,73.79,73.55,73.76,678917.0,69.9248,70.1148,69.8868,70.0863,678917.0
2024-03-07 10:00:00,73.75,73.76,73.63,73.71,432682.0,70.0768,70.0863,69.9628,70.0388,432682.0
2024-03-07 10:30:00,73.72,73.84,73.68,73.78,451765.0,70.0483,70.1623,70.0103,70.1053,451765.0
2024-03-07 11:00:00,73.77,73.89,73.74,73.88,356634.0,70.0958,70.2098,70.0673,70.2003,356634.0
2024-03-07 11:30:00,73.87,73.94,73.79,73.91,421335.0,70.1908,70.2574,70.1148,70.2288,421335.0
2024-03-07 12:00:00,73.91,73.93,73.87,73.87,416773.0,70.2288,70.2478,70.1908,70.1908,416773.0
2024-03-07 12:30:00,73.87,73.88,73.77,73.88,422054.0,70.1908,70.2003,70.0958,70.2003,422054.0
2024-03-07 13:00:00,73.88,73.96,73.86,73.94,308728.0,70.2003,70.2764,70.1813,70.2574,308728.0
2024-03-07 13:30:00,73.94,74.01,73.91,73.99,347689.0,70.2574,70.3239,70.2288,70.3049,347689.0
2024-03-07 14:00:00,73.99,74.0,73.92,73.94,610073.0,70.3049,70.3144,70.2383,70.2574,610073.0
2024-03-07 14:30:00,73.94,73.97,73.9,73.91,541638.0,70.2574,70.2859,70.2193,70.2288,541638.0
2024-03-07 15:00:00,73.91,73.93,73.83,73.89,549699.0,70.2288,70.2478,70.1528,70.2098,549699.0
2024-03-07 15:30:00,73.88,73.94,73.87,73.92,1017722.0,70.2003,70.2574,70.1908,70.2383,1017722.0
2024-03-08 09:30:00,74.16,74.24,74.07,74.13,641024.0,70.4664,70.5424,70.3809,70.4379,641024.0
2024-03-08 10:00:00,74.14,74.18,74.01,74.09,441614.0,70.4474,70.4854,70.3239,70.3999,441614.0
2024-03-08 10:30:00,74.09,74.23,74.05,74.2,315564.0,70.3999,70.5329,70.3619,70.5044,315564.0
2024-03-08 11:00:00,74.2,74.2,73.88,73.9,381266.0,70.5044,70.5044,70.2003,70.2193,381266.0
2024-03-08 11:30:00,73.9,73.93,73.82,73.84,902086.0,70.2193,70.2478,70.1433,70.1623,902086.0
2024-03-08 12:00:00,73.84,73.94,73.81,73.92,769447.0,70.1623,70.2574,70.1338,70.2383,769447.0
2024-03-08 12:30:00,73.92,73.95,73.7,73.73,688140.0,70.2383,70.2669,70.0293,70.0578,688140.0
2024-03-08 13:00:00,73.72,73.75,73.66,73.69,475439.0,70.0483,70.0768,69.9913,70.0198,475439.0
2024-03-08 13:30:00,73.68,73.69,73.57,73.66,632188.0,70.0103,70.0198,69.9058,69.9913,632188.0
2024-03-08 14:00:00,73.66,73.8,73.66,73.78,412167.0,69.9913,70.1243,69.9913,70.1053,412167.0
2024-03-08 14:30:00,73.78,73.87,73.78,73.81,440207.0,70.1053,70.1908,70.1053,70.1338,440207.0
2024-03-08 15:00:00,73.81,73.87,73.68,73.69,822808.0,70.1338,70.1908,70.0103,70.0198,822808.0
2024-03-08 15:30:00,73.69,73.75,73.67,73.69,1237722.0,70.0198,70.0768,70.0008,70.0198,1237722.0
2024-03-11 09:30:00,73.17,73.24,73.06,73.06,1419622.0,69.5257,69.5922,69.4212,69.4212,1419622.0
2024-03-11 10:00:00,73.07,73.09,72.92,72.95,519715.0,69.4307,69.4497,69.2882,69.3167,519715.0
2024-03-11 10:30:00,72.95,73.04,72.89,73.01,390744.0,69.3167,69.4022,69.2596,69.3737,390744.0
2024-03-11 11:00:00,73.03,73.03,72.94,72.95,506087.0,69.3927,69.3927,69.3072,69.3167,506087.0
2024-03-11 11:30:00,72.95,73.11,72.93,73.09,299388.0,69.3167,69.4687,69.2977,69.4497,299388.0
2024-03-11 12:00:00,73.09,73.16,73.04,73.16,453535.0,69.4497,69.5162,69.4022,69.5162,453535.0
2024-03-11 12:30:00,73.16,73.21,73.12,73.2,303492.0,69.5162,69.5637,69.4782,69.5542,303492.0
2024-03-11 13:00:00,73.19,73.25,73.15,73.22,556948.0,69.5447,69.6017,69.5067,69.5732,556948.0
2024-03-11 13:30:00,73.22,73.25,73.13,73.19,327376.0,69.5732,69.6017,69.4877,69.5447,327376.0
2024-03-11 14:00:00,73.19,73.22,73.15,73.2,557415.0,69.5447,69.5732,69.5067,69.5542,557415.0
2024-03-11 14:30:00,73.2,73.26,73.15,73.25,346552.0,69.5542,69.6112,69.5067,69.6017,346552.0
2024-03-11 15:00:00,73.25,73.25,73.2,73.2,386541.0,69.6017,69.6017,69.5542,69.5542,386541.0
2024-03-11 15:30:00,73.2,73.25,73.16,73.25,831576.0,69.5542,69.6017,69.5162,69.6017,831576.0
2024-03-12 09:30:00,73.35,73.39,73.07,73.36,595842.0,69.6967,69.7347,69.4307,69.7062,595842.0
2024-03-12 10:00:00,73.36,73.48,73.27,73.46,442625.0,69.7062,69.8203,69.6207,69.8013,442625.0
2024-03-12 10:30:00,73.46,73.58,73.42,73.54,317389.0,69.8013,69.9153,69.7633,69.8773,317389.0
2024-03-12 11:00:00,73.55,73.63,73.51,73.62,466223.0,69.8868,69.9628,69.8488,69.9533,466223.0
2024-03-12 11:30:00,73.62,73.73,73.61,73.71,444167.0,69.9533,70.0578,69.9438,70.0388,444167.0
2024-03-12 12:00:00,73.71,73.72,73.62,73.63,313019.0,70.0388,70.0483,69.9533,69.9628,313019.0
2024-03-12 12:30:00,73.63,73.65,73.54,73.6,639975.0,69.9628,69.9818,69.8773,69.9343,639975.0
2024-03-12 13:00:00,73.59,73.65,73.49,73.6,495032.0,69.9248,69.9818,69.8298,69.9343,495032.0
2024-03-12 13:30:00,73.6,73.69,73.6,73.67,337769.0,69.9343,70.0198,69.9343,70.0008,337769.0
2024-03-12 14:00:00,73.66,73.74,73.65,73.73,295033.0,69.9913,70.0673,69.9818,70.0578,295033.0
2024-03-12 14:30:00,73.73,73.78,73.68,73.75,460167.0,70.0578,70.1053,70.0103,70.0768,460167.0
2024-03-12 15:00:00,73.75,73.79,73.72,73.79,459615.0,70.0768,70.1148,70.0483,70.1148,459615.0
2024-03-12 15:30:00,73.78,73.81,73.74,73.81,858601.0,70.1053,70.1338,70.0673,70.1338,858601.0
2024-03-13 09:30:00,73.72,73.81,73.7,73.73,1003778.0,70.0483,70.1338,70.0293,70.0578,1003778.0
2024-03-13 10:00:00,73.73,73.82,73.68,73.8,355247.0,70.0578,70.1433,70.0103,70.1243,355247.0
2024-03-13 10:30:00,73.79,73.83,73.75,73.78,358013.0,70.1148,70.1528,70.0768,70.1053,358013.0
2024-03-13 11:00:00,73.78,73.85,73.76,73.81,330338.0,70.1053,70.1718,70.0863,70.1338,330338.0
2024-03-13 11:30:00,73.8,73.83,73.75,73.8,350984.0,70.1243,70.1528,70.0768,70.1243,350984.0
2024-03-13 12:00:00,73.8,73.81,73.77,73.77,313730.0,70.1243,70.1338,70.0958,70.0958,313730.0
2024-03-13 12:30:00,73.78,73.85,73.74,73.84,418071.0,70.1053,70.1718,70.0673,70.1623,418071.0
2024-03-13 13:00:00,73.84,73.96,73.84,73.94,383439.0,70.1623,70.2764,70.1623,70.2574,383439.0
2024-03-13 13:30:00,73.94,73.95,73.89,73.91,346690.0,70.2574,70.2669,70.2098,70.2288,346690.0
2024-03-13 14:00:00,73.9,73.92,73.87,73.89,403213.0,70.2193,70.2383,70.1908,70.2098,403213.0
2024-03-13 14:30:00,73.89,73.91,73.81,73.82,371404.0,70.2098,70.2288,70.1338,70.1433,371404.0
2024-03-13 15:00:00,73.83,73.85,73.67,73.73,538487.0,70.1528,70.1718,70.0008,70.0578,538487.0
2024-03-13 15:30:00,73.72,73.8,73.72,73.77,1179900.0,70.0483,70.1243,70.0483,70.0958,1179900.0
2024-03-14 09:30:00,73.82,73.84,73.49,73.52,906027.0,70.1433,70.1623,69.8298,69.8583,906027.0
2024-03-14 10:00:00,73.51,73.56,73.36,73.4,779689.0,69.8488,69.8963,69.7062,69.7442,779689.0
2024-03-14 10:30:00,73.42,73.49,73.23,73.28,427461.0,69.7633,69.8298,69.5827,69.6302,427461.0
2024-03-14 11:00:00,73.28,73.35,73.16,73.19,528621.0,69.6302,69.6967,69.5162,69.5447,528621.0
2024-03-14 11:30:00,73.2,73.31,73.17,73.29,708688.0,69.5542,69.6587,69.5257,69.6397,708688.0
2024-03-14 12:00:00,73.29,73.34,73.21,73.32,806586.0,69.6397,69.6872,69.5637,69.6682,806586.0
2024-03-14 12:30:00,73.32,73.36,73.22,73.23,763257.0,69.6682,69.7062,69.5732,69.5827,763257.0
2024-03-14 13:00:00,73.23,73.24,73.13,73.14,614041.0,69.5827,69.5922,69.4877,69.4972,614041.0
2024-03-14 13:30:00,73.13,73.25,73.08,73.23,813811.0,69.4877,69.6017,69.4402,69.5827,813811.0
2024-03-14 14:00:00,73.23,73.29,73.21,73.22,889717.0,69.5827,69.6397,69.5637,69.5732,889717.0
2024-03-14 14:30:00,73.22,73.26,73.15,73.17,560231.0,69.5732,69.6112,69.5067,69.5257,560231.0
2024-03-14 15:00:00,73.17,73.17,73.02,73.06,1017397.0,69.5257,69.5257,69.3832,69.4212,1017397.0
2024-03-14 15:30:00,73.07,73.27,72.97,73.27,3001574.0,69.4307,69.6207,69.3357,69.6207,3001574.0
2024-03-15 09:30:00,73.41,73.48,73.34,73.36,1002250.0,69.7537,69.8203,69.6872,69.7062,1002250.0
2024-03-15 10:00:00,73.35,73.45,73.27,73.39,1116032.0,69.6967,69.7918,69.6207,69.7347,1116032.0
2024-03-15 10:30:00,73.38,73.46,73.37,73.39,589140.0,69.7252,69.8013,69.7157,69.7347,589140.0
2024-03-15 11:00:00,73.4,73.42,73.34,73.41,435359.0,69.7442,69.7633,69.6872,69.7537,435359.0
2024-03-15 11:30:00,73.41,73.43,73.29,73.32,625028.0,69.7537,69.7728,69.6397,69.6682,625028.0
2024-03-15 12:00:00,73.31,73.32,73.22,73.23,1519489.0,69.6587,69.6682,69.5732,69.5827,1519489.0
2024-03-15 12:30:00,73.23,73.24,73.06,73.07,666494.0,69.5827,69.5922,69.4212,69.4307,666494.0
2024-03-15 13:00:00,73.07,73.21,73.05,73.18,1126868.0,69.4307,69.5637,69.4117,69.5352,1126868.0
2024-03-15 13:30:00,73.17,73.23,73.15,73.22,257970.0,69.5257,69.5827,69.5067,69.5732,257970.0
2024-03-15 14:00:00,73.22,73.26,73.18,73.2,642220.0,69.5732,69.6112,69.5352,69.5542,642220.0
2024-03-15 14:30:00,73.21,73.31,73.2,73.28,478545.0,69.5637,69.6587,69.5542,69.6302,478545.0
2024-03-15 15:00:00,73.27,73.32,73.25,73.3,487650.0,69.6207,69.6682,69.6017,69.6492,487650.0
2024-03-15 15:30:00,73.29,73.3,73.22,73.3,1387718.0,69.6397,69.6492,69.5732,69.6492,1387718.0
2024-03-18 09:30:00,73.53,73.53,73.31,73.34,1033756.0,69.8678,69.8678,69.6587,69.6872,1033756.0
2024-03-18 10:00:00,73.34,73.46,73.3,73.39,786184.0,69.6872,69.8013,69.6492,69.7347,786184.0
2024-03-18 10:30:00,73.39,73.41,73.29,73.33,827940.0,69.7347,69.7537,69.6397,69.6777,827940.0
2024-03-18 11:00:00,73.33,73.39,73.31,73.38,449246.0,69.6777,69.7347,69.6587,69.7252,449246.0
2024-03-18 11:30:00,73.38,73.38,73.31,73.38,478903.0,69.7252,69.7252,69.6587,69.7252,478903.0
2024-03-18 12:00:00,73.38,73.38,73.32,73.34,379586.0,69.7252,69.7252,69.6682,69.6872,379586.0
2024-03-18 12:30:00,73.34,73.35,73.26,73.27,281752.0,69.6872,69.6967,69.6112,69.6207,281752.0
2024-03-18 13:00:00,73.26,73.32,73.23,73.31,245490.0,69.6112,69.6682,69.5827,69.6587,245490.0
2024-03-18 13:30:00,73.31,73.33,73.22,73.29,240845.0,69.6587,69.6777,69.5732,69.6397,240845.0
2024-03-18 14:00:00,73.28,73.37,73.27,73.37,411127.0,69.6302,69.7157,69.6207,69.7157,411127.0
2024-03-18 14:30:00,73.36,73.37,73.28,73.35,494455.0,69.7062,69.7157,69.6302,69.6967,494455.0
2024-03-18 15:00:00,73.35,73.37,73.33,73.34,552720.0,69.6967,69.7157,69.6777,69.6872,552720.0
2024-03-18 15:30:00,73.33,73.36,73.25,73.31,1059176.0,69.6777,69.7062,69.6017,69.6587,1059176.0
2024-03-19 09:30:00,73.25,73.25,73.13,73.19,1188997.0,69.6017,69.6017,69.4877,69.5447,1188997.0
2024-03-19 10:00:00,73.19,73.23,73.14,73.19,473714.0,69.5447,69.5827,69.4972,69.5447,473714.0
2024-03-19 10:30:00,73.2,73.3,73.17,73.23,565218.0,69.5542,69.6492,69.5257,69.5827,565218.0
2024-03-19 11:00:00,73.24,73.29,73.21,73.28,233564.0,69.5922,69.6397,69.5637,69.6302,233564.0
2024-03-19 11:30:00,73.29,73.4,73.29,73.39,277448.0,69.6397,69.7442,69.6397,69.7347,277448.0
2024-03-19 12:00:00,73.39,73.48,73.36,73.48,394061.0,69.7347,69.8203,69.7062,69.8203,394061.0
2024-03-19 12:30:00,73.48,73.55,73.47,73.54,441364.0,69.8203,69.8868,69.8108,69.8773,441364.0
2024-03-19 13:00:00,73.54,73.61,73.41,73.47,496781.0,69.8773,69.9438,69.7537,69.8108,496781.0
2024-03-19 13:30:00,73.47,73.5,73.43,73.45,200855.0,69.8108,69.8393,69.7728,69.7918,200855.0
2024-03-19 14:00:00,73.46,73.46,73.38,73.43,401048.0,69.8013,69.8013,69.7252,69.7728,401048.0
2024-03-19 14:30:00,73.43,73.46,73.39,73.42,526074.0,69.7728,69.8013,69.7347,69.7633,526074.0
2024-03-19 15:00:00,73.42,73.44,73.35,73.39,712342.0,69.7633,69.7823,69.6967,69.7347,712342.0
2024-03-19 15:30:00,73.38,73.44,73.37,73.41,1519394.0,69.7252,69.7823,69.7157,69.7537,1519394.0
2024-03-20 09:30:00,73.36,73.4,73.31,73.38,480936.0,69.7062,69.7442,69.6587,69.7252,480936.0
2024-03-20 10:00:00,73.38,73.45,73.36,73.42,445006.0,69.7252,69.7918,69.7062,69.7633,445006.0
2024-03-20 10:30:00,73.42,73.43,73.36,73.4,216952.0,69.7633,69.7728,69.7062,69.7442,216952.0
2024-03-20 11:00:00,73.39,73.48,73.39,73.45,521917.0,69.7347,69.8203,69.7347,69.7918,521917.0
2024-03-20 11:30:00,73.45,73.46,73.38,73.4,277725.0,69.7918,69.8013,69.7252,69.7442,277725.0
2024-03-20 12:00:00,73.4,73.46,73.39,73.45,384874.0,69.7442,69.8013,69.7347,69.7918,384874.0
2024-03-20 12:30:00,73.45,73.5,73.41,73.5,278591.0,69.7918,69.8393,69.7537,69.8393,278591.0
2024-03-20 13:00:00,73.5,73.5,73.42,73.45,238361.0,69.8393,69.8393,69.7633,69.7918,238361.0
2024-03-20 13:30:00,73.45,73.5,73.4,73.47,300774.0,69.7918,69.8393,69.7442,69.8108,300774.0
2024-03-20 14:00:00,73.47,73.85,73.46,73.73,1318835.0,69.8108,70.1718,69.8013,70.0578,1318835.0
2024-03-20 14:30:00,73.73,74.09,73.48,74.03,1310208.0,70.0578,70.3999,69.8203,70.3429,1310208.0
2024-03-20 15:00:00,74.04,74.21,73.98,74.2,970592.0,70.3524,70.5139,70.2954,70.5044,970592.0
2024-03-20 15:30:00,74.19,74.25,74.1,74.18,863439.0,70.4949,70.5519,70.4094,70.4854,863439.0
2024-03-21 09:30:00,74.25,74.36,74.2,74.26,975013.0,70.5519,70.6564,70.5044,70.5614,975013.0
2024-03-21 10:00:00,74.25,74.27,74.15,74.2,447733.0,70.5519,70.5709,70.4569,70.5044,447733.0
2024-03-21 10:30:00,74.21,74.34,74.16,74.29,694160.0,70.5139,70.6374,70.4664,70.5899,694160.0
2024-03-21 11:00:00,74.3,74.31,74.19,74.22,433564.0,70.5994,70.6089,70.4949,70.5234,433564.0
2024-03-21 11:30:00,74.22,74.28,74.2,74.24,284052.0,70.5234,70.5804,70.5044,70.5424,284052.0
2024-03-21 12:00:00,74.23,74.27,74.21,74.25,268293.0,70.5329,70.5709,70.5139,70.5519,268293.0
2024-03-21 12:30:00,74.25,74.26,74.19,74.24,590752.0,70.5519,70.5614,70.4949,70.5424,590752.0
2024-03-21 13:00:00,74.24,74.29,74.18,74.22,337983.0,70.5424,70.5899,70.4854,70.5234,337983.0
2024-03-21 13:30:00,74.22,74.23,74.17,74.17,216817.0,70.5234,70.5329,70.4759,70.4759,216817.0
2024-03-21 14:00:00,74.17,74.23,74.14,74.21,460923.0,70.4759,70.5329,70.4474,70.5139,460923.0
2024-03-21 14:30:00,74.22,74.23,74.12,74.17,382701.0,70.5234,70.5329,70.4284,70.4759,382701.0
2024-03-21 15:00:00,74.18,74.2,74.14,74.18,366253.0,70.4854,70.5044,70.4474,70.4854,366253.0
2024-03-21 15:30:00,74.18,74.2,74.14,74.15,1182060.0,70.4854,70.5044,70.4474,70.4569,1182060.0
2024-03-22 09:30:00,74.11,74.18,74.05,74.05,615881.0,70.4189,70.4854,70.3619,70.3619,615881.0
2024-03-22 10:00:00,74.05,74.09,73.91,73.98,824603.0,70.3619,70.3999,70.2288,70.2954,824603.0
2024-03-22 10:30:00,73.98,74.02,73.96,73.98,477968.0,70.2954,70.3334,70.2764,70.2954,477968.0
2024-03-22 11:00:00,73.98,74.08,73.97,74.07,373270.0,70.2954,70.3904,70.2859,70.3809,373270.0
2024-03-22 11:30:00,74.07,74.08,73.96,74.0,458645.0,70.3809,70.3904,70.2764,70.3144,458645.0
2024-03-22 12:00:00,74.01,74.04,73.94,73.98,490540.0,70.3239,70.3524,70.2574,70.2954,490540.0
2024-03-22 12:30:00,73.98,74.03,73.94,74.03,492252.0,70.2954,70.3429,70.2574,70.3429,492252.0
2024-03-22 13:00:00,74.02,74.06,74.01,74.03,98749.0,70.3334,70.3714,70.3239,70.3429,98749.0
2024-03-22 13:30:00,74.04,74.07,74.01,74.07,329983.0,70.3524,70.3809,70.3239,70.3809,329983.0
2024-03-22 14:00:00,74.06,74.07,74.0,74.06,2467617.0,70.3714,70.3809,70.3144,70.3714,2467617.0
2024-03-22 14:30:00,74.06,74.06,73.99,74.03,214398.0,70.3714,70.3714,70.3049,70.3429,214398.0
2024-03-22 15:00:00,74.03,74.04,73.92,73.95,401553.0,70.3429,70.3524,70.2383,70.2669,401553.0
2024-03-22 15:30:00,73.96,74.02,73.94,73.97,833550.0,70.2764,70.3334,70.2574,70.2859,833550.0
2024-03-25 09:30:00,73.76,73.93,73.75,73.92,2268248.0,70.0863,70.2478,70.0768,70.2383,2268248.0
2024-03-25 10:00:00,73.93,74.1,73.92,74.08,337385.0,70.2478,70.4094,70.2383,70.3904,337385.0
2024-03-25 10:30:00,74.08,74.08,74.01,74.04,1080688.0,70.3904,70.3904,70.3239,70.3524,1080688.0
2024-03-25 11:00:00,74.05,74.05,73.96,74.02,306436.0,70.3619,70.3619,70.2764,70.3334,306436.0
2024-03-25 11:30:00,74.02,74.03,73.97,73.98,284828.0,70.3334,70.3429,70.2859,70.2954,284828.0
2024-03-25 12:00:00,73.98,74.0,73.93,73.98,469263.0,70.2954,70.3144,70.2478,70.2954,469263.0
2024-03-25 12:30:00,73.97,74.0,73.94,73.98,232362.0,70.2859,70.3144,70.2574,70.2954,232362.0
2024-03-25 13:00:00,73.98,73.98,73.92,73.98,272529.0,70.2954,70.2954,70.2383,70.2954,272529.0
2024-03-25 13:30:00,73.98,73.99,73.94,73.97,149049.0,70.2954,70.3049,70.2574,70.2859,149049.0
2024-03-25 14:00:00,73.97,74.01,73.95,74.01,523404.0,70.2859,70.3239,70.2669,70.3239,523404.0
2024-03-25 14:30:00,74.0,74.01,73.95,73.95,274741.0,70.3144,70.3239,70.2669,70.2669,274741.0
2024-03-25 15:00:00,73.95,73.96,73.89,73.92,628472.0,70.2669,70.2764,70.2098,70.2383,628472.0
2024-03-25 15:30:00,73.91,73.94,73.82,73.85,1113797.0,70.2288,70.2574,70.1433,70.1718,1113797.0
2024-03-26 09:30:00,74.16,74.18,74.1,74.17,783913.0,70.4664,70.4854,70.4094,70.4759,783913.0
2024-03-26 10:00:00,74.17,74.23,74.11,74.13,909590.0,70.4759,70.5329,70.4189,70.4379,909590.0
2024-03-26 10:30:00,74.13,74.18,74.09,74.15,778173.0,70.4379,70.4854,70.3999,70.4569,778173.0
2024-03-26 11:00:00,74.15,74.16,74.07,74.13,505977.0,70.4569,70.4664,70.3809,70.4379,505977.0
2024-03-26 11:30:00,74.13,74.13,74.07,74.13,440285.0,70.4379,70.4379,70.3809,70.4379,440285.0
2024-03-26 12:00:00,74.13,74.19,74.12,74.18,500106.0,70.4379,70.4949,70.4284,70.4854,500106.0
2024-03-26 12:30:00,74.18,74.2,74.14,74.15,566464.0,70.4854,70.5044,70.4474,70.4569,566464.0
2024-03-26 13:00:00,74.15,74.19,74.12,74.15,649309.0,70.4569,70.4949,70.4284,70.4569,649309.0
2024-03-26 13:30:00,74.15,74.16,74.08,74.11,573153.0,70.4569,70.4664,70.3904,70.4189,573153.0
2024-03-26 14:00:00,74.11,74.17,74.1,74.16,582528.0,70.4189,70.4759,70.4094,70.4664,582528.0
2024-03-26 14:30:00,74.16,74.18,74.13,74.16,496220.0,70.4664,70.4854,70.4379,70.4664,496220.0
2024-03-26 15:00:00,74.16,74.17,74.08,74.11,619645.0,70.4664,70.4759,70.3904,70.4189,619645.0
2024-03-26 15:30:00,74.11,74.11,73.94,73.95,1163544.0,70.4189,70.4189,70.2574,70.2669,1163544.0
2024-03-27 09:30:00,74.1,74.19,74.1,74.13,1111928.0,70.4094,70.4949,70.4094,70.4379,1111928.0
2024-03-27 10:00:00,74.13,74.2,74.05,74.19,658388.0,70.4379,70.5044,70.3619,70.4949,658388.0
2024-03-27 10:30:00,74.19,74.25,74.13,74.17,1226202.0,70.4949,70.5519,70.4379,70.4759,1226202.0
2024-03-27 11:00:00,74.17,74.23,74.16,74.19,281413.0,70.4759,70.5329,70.4664,70.4949,281413.0
2024-03-27 11:30:00,74.18,74.21,74.13,74.14,374928.0,70.4854,70.5139,70.4379,70.4474,374928.0
2024-03-27 12:00:00,74.14,74.15,74.09,74.14,406185.0,70.4474,70.4569,70.3999,70.4474,406185.0
2024-03-27 12:30:00,74.15,74.23,74.14,74.22,289872.0,70.4569,70.5329,70.4474,70.5234,289872.0
2024-03-27 13:00:00,74.21,74.25,74.16,74.23,256676.0,70.5139,70.5519,70.4664,70.5329,256676.0
2024-03-27 13:30:00,74.23,74.24,74.17,74.2,156831.0,70.5329,70.5424,70.4759,70.5044,156831.0
2024-03-27 14:00:00,74.2,74.29,74.19,74.29,253879.0,70.5044,70.5899,70.4949,70.5899,253879.0
2024-03-27 14:30:00,74.29,74.3,74.23,74.25,315852.0,70.5899,70.5994,70.5329,70.5519,315852.0
2024-03-27 15:00:00,74.25,74.31,74.21,74.29,523986.0,70.5519,70.6089,70.5139,70.5899,523986.0
2024-03-27 15:30:00,74.29,74.43,74.28,74.42,889424.0,70.5899,70.7229,70.5804,70.7134,889424.0
2024-03-28 09:30:00,74.13,74.27,74.09,74.26,442725.0,70.4379,70.5709,70.3999,70.5614,442725.0
2024-03-28 10:00:00,74.26,74.3,74.19,74.2,463337.0,70.5614,70.5994,70.4949,70.5044,463337.0
2024-03-28 10:30:00,74.21,74.31,74.2,74.29,452701.0,70.5139,70.6089,70.5044,70.5899,452701.0
2024-03-28 11:00:00,74.28,74.33,74.25,74.31,393150.0,70.5804,70.6279,70.5519,70.6089,393150.0
2024-03-28 11:30:00,74.31,74.31,74.22,74.26,358389.0,70.6089,70.6089,70.5234,70.5614,358389.0
2024-03-28 12:00:00,74.26,74.28,74.19,74.28,804780.0,70.5614,70.5804,70.4949,70.5804,804780.0
2024-03-28 12:30:00,74.28,74.3,74.22,74.26,834883.0,70.5804,70.5994,70.5234,70.5614,834883.0
2024-03-28 13:00:00,74.26,74.27,74.19,74.2,486944.0,70.5614,70.5709,70.4949,70.5044,486944.0
2024-03-28 13:30:00,74.2,74.23,74.17,74.2,585773.0,70.5044,70.5329,70.4759,70.5044,585773.0
2024-03-28 14:00:00,74.2,74.23,74.17,74.19,344768.0,70.5044,70.5329,70.4759,70.4949,344768.0
2024-03-28 14:30:00,74.18,74.24,74.14,74.23,544332.0,70.4854,70.5424,70.4474,70.5329,544332.0
2024-03-28 15:00:00,74.23,74.25,74.18,74.25,610189.0,70.5329,70.5519,70.4854,70.5519,610189.0
2024-03-28 15:30:00,74.25,74.26,74.18,74.2,2134204.0,70.5519,70.5614,70.4854,70.5044,2134204.0
2024-04-01 09:30:00,74.11,74.23,74.07,74.23,1034679.0,70.4189,70.5329,70.3809,70.5329,1034679.0
2024-04-01 10:00:00,74.21,74.21,73.94,73.98,1041551.0,70.5139,70.5139,70.2574,70.2954,1041551.0
2024-04-01 10:30:00,73.98,74.01,73.87,73.91,365866.0,70.2954,70.3239,70.1908,70.2288,365866.0
2024-04-01 11:00:00,73.91,73.91,73.81,73.85,563979.0,70.2288,70.2288,70.1338,70.1718,563979.0
2024-04-01 11:30:00,73.84,73.85,73.73,73.76,366554.0,70.1623,70.1718,70.0578,70.0863,366554.0
2024-04-01 12:00:00,73.75,73.86,73.74,73.86,493495.0,70.0768,70.1813,70.0673,70.1813,493495.0
2024-04-01 12:30:00,73.87,73.92,73.86,73.89,255373.0,70.1908,70.2383,70.1813,70.2098,255373.0
2024-04-01 13:00:00,73.89,73.89,73.81,73.88,364348.0,70.2098,70.2098,70.1338,70.2003,364348.0
2024-04-01 13:30:00,73.88,73.92,73.85,73.92,411973.0,70.2003,70.2383,70.1718,70.2383,411973.0
2024-04-01 14:00:00,73.92,73.95,73.89,73.92,260025.0,70.2383,70.2669,70.2098,70.2383,260025.0
2024-04-01 14:30:00,73.91,73.93,73.86,73.86,359014.0,70.2288,70.2478,70.1813,70.1813,359014.0
2024-04-01 15:00:00,73.87,73.95,73.85,73.88,550354.0,70.1908,70.2669,70.1718,70.2003,550354.0
2024-04-01 15:30:00,73.88,73.92,73.85,73.87,755698.0,70.2003,70.2383,70.1718,70.1908,755698.0
2024-04-02 09:30:00,73.29,73.31,73.13,73.27,1725505.0,69.6397,69.6587,69.4877,69.6207,1725505.0
2024-04-02 10:00:00,73.27,73.36,73.17,73.31,1070272.0,69.6207,69.7062,69.5257,69.6587,1070272.0
2024-04-02 10:30:00,73.31,73.35,73.17,73.2,344691.0,69.6587,69.6967,69.5257,69.5542,344691.0
2024-04-02 11:00:00,73.2,73.32,73.17,73.25,498485.0,69.5542,69.6682,69.5257,69.6017,498485.0
2024-04-02 11:30:00,73.25,73.27,73.14,73.19,482890.0,69.6017,69.6207,69.4972,69.5447,482890.0
2024-04-02 12:00:00,73.19,73.23,73.15,73.22,335255.0,69.5447,69.5827,69.5067,69.5732,335255.0
2024-04-02 12:30:00,73.23,73.28,73.21,73.28,244357.0,69.5827,69.6302,69.5637,69.6302,244357.0
2024-04-02 13:00:00,73.27,73.28,73.19,73.21,210582.0,69.6207,69.6302,69.5447,69.5637,210582.0
2024-04-02 13:30:00,73.22,73.25,73.17,73.22,393512.0,69.5732,69.6017,69.5257,69.5732,393512.0
2024-04-02 14:00:00,73.22,73.28,73.21,73.25,257144.0,69.5732,69.6302,69.5637,69.6017,257144.0
2024-04-02 14:30:00,73.25,73.27,73.22,73.25,266000.0,69.6017,69.6207,69.5732,69.6017,266000.0
2024-04-02 15:00:00,73.25,73.3,73.23,73.28,556731.0,69.6017,69.6492,69.5827,69.6302,556731.0
2024-04-02 15:30:00,73.28,73.38,73.27,73.36,1030554.0,69.6302,69.7252,69.6207,69.7062,1030554.0
2024-04-03 09:30:00,73.25,73.38,73.25,73.34,1637296.0,69.6017,69.7252,69.6017,69.6872,1637296.0
2024-04-03 10:00:00,73.34,73.68,73.34,73.6,891346.0,69.6872,70.0103,69.6872,69.9343,891346.0
2024-04-03 10:30:00,73.59,73.75,73.57,73.71,337521.0,69.9248,70.0768,69.9058,70.0388,337521.0
2024-04-03 11:00:00,73.72,73.83,73.7,73.81,383444.0,70.0483,70.1528,70.0293,70.1338,383444.0
2024-04-03 11:30:00,73.82,73.86,73.76,73.79,392343.0,70.1433,70.1813,70.0863,70.1148,392343.0
2024-04-03 12:00:00,73.79,73.86,73.68,73.85,299692.0,70.1148,70.1813,70.0103,70.1718,299692.0
2024-04-03 12:30:00,73.85,73.9,73.72,73.78,504195.0,70.1718,70.2193,70.0483,70.1053,504195.0
2024-04-03 13:00:00,73.8,73.87,73.76,73.86,142982.0,70.1243,70.1908,70.0863,70.1813,142982.0
2024-04-03 13:30:00,73.86,73.89,73.83,73.87,197492.0,70.1813,70.2098,70.1528,70.1908,197492.0
2024-04-03 14:00:00,73.87,73.91,73.84,73.85,333570.0,70.1908,70.2288,70.1623,70.1718,333570.0
2024-04-03 14:30:00,73.84,73.88,73.82,73.85,338720.0,70.1623,70.2003,70.1433,70.1718,338720.0
2024-04-03 15:00:00,73.86,73.86,73.67,73.7,457434.0,70.1813,70.1813,70.0008,70.0293,457434.0
2024-04-03 15:30:00,73.71,73.81,73.69,73.8,833012.0,70.0388,70.1338,70.0198,70.1243,833012.0
2024-04-04 09:30:00,74.34,74.34,74.2,74.26,1160007.0,70.6374,70.6374,70.5044,70.5614,1160007.0
2024-04-04 10:00:00,74.26,74.32,74.2,74.25,285636.0,70.5614,70.6184,70.5044,70.5519,285636.0
2024-04-04 10:30:00,74.25,74.26,74.21,74.23,189345.0,70.5519,70.5614,70.5139,70.5329,189345.0
2024-04-04 11:00:00,74.24,74.25,74.16,74.19,310898.0,70.5424,70.5519,70.4664,70.4949,310898.0
2024-04-04 11:30:00,74.19,74.23,74.16,74.2,308700.0,70.4949,70.5329,70.4664,70.5044,308700.0
2024-04-04 12:00:00,74.22,74.26,74.2,74.23,189512.0,70.5234,70.5614,70.5044,70.5329,189512.0
2024-04-04 12:30:00,74.23,74.23,74.15,74.17,294537.0,70.5329,70.5329,70.4569,70.4759,294537.0
2024-04-04 13:00:00,74.17,74.18,74.14,74.15,241321.0,70.4759,70.4854,70.4474,70.4569,241321.0
2024-04-04 13:30:00,74.15,74.16,74.08,74.09,801329.0,70.4569,70.4664,70.3904,70.3999,801329.0
2024-04-04 14:00:00,74.09,74.09,73.69,73.7,564150.0,70.3999,70.3999,70.0198,70.0293,564150.0
2024-04-04 14:30:00,73.7,73.7,73.37,73.43,905377.0,70.0293,70.0293,69.7157,69.7728,905377.0
2024-04-04 15:00:00,73.43,73.45,73.23,73.23,1049721.0,69.7728,69.7918,69.5827,69.5827,1049721.0
2024-04-04 15:30:00,73.23,73.31,73.12,73.19,918525.0,69.5827,69.6587,69.4782,69.5447,918525.0
2024-04-05 09:30:00,73.15,73.22,73.01,73.14,1320529.0,69.5067,69.5732,69.3737,69.4972,1320529.0
2024-04-05 10:00:00,73.13,73.22,72.97,73.16,450416.0,69.4877,69.5732,69.3357,69.5162,450416.0
2024-04-05 10:30:00,73.16,73.34,73.12,73.33,718513.0,69.5162,69.6872,69.4782,69.6777,718513.0
2024-04-05 11:00:00,73.32,73.37,73.22,73.34,2872821.0,69.6682,69.7157,69.5732,69.6872,2872821.0
2024-04-05 11:30:00,73.33,73.51,73.3,73.48,303859.0,69.6777,69.8488,69.6492,69.8203,303859.0
2024-04-05 12:00:00,73.48,73.52,73.46,73.49,313455.0,69.8203,69.8583,69.8013,69.8298,313455.0
2024-04-05 12:30:00,73.49,73.57,73.44,73.57,227340.0,69.8298,69.9058,69.7823,69.9058,227340.0
2024-04-05 13:00:00,73.57,73.58,73.43,73.48,233169.0,69.9058,69.9153,69.7728,69.8203,233169.0
2024-04-05 13:30:00,73.48,73.52,73.3,73.34,231905.0,69.8203,69.8583,69.6492,69.6872,231905.0
2024-04-05 14:00:00,73.33,73.48,73.27,73.39,388625.0,69.6777,69.8203,69.6207,69.7347,388625.0
2024-04-05 14:30:00,73.38,73.45,73.33,73.36,544024.0,69.7252,69.7918,69.6777,69.7062,544024.0
2024-04-05 15:00:00,73.37,73.41,73.34,73.41,329069.0,69.7157,69.7537,69.6872,69.7537,329069.0
2024-04-05 15:30:00,73.4,73.47,73.36,73.45,631451.0,69.7442,69.8108,69.7062,69.7918,631451.0
2024-04-08 09:30:00,73.86,73.98,73.86,73.9,807099.0,70.1813,70.2954,70.1813,70.2193,807099.0
2024-04-08 10:00:00,73.9,73.9,73.7,73.85,733957.0,70.2193,70.2193,70.0293,70.1718,733957.0
2024-04-08 10:30:00,73.84,73.93,73.83,73.91,326301.0,70.1623,70.2478,70.1528,70.2288,326301.0
2024-04-08 11:00:00,73.91,73.97,73.85,73.93,258049.0,70.2288,70.2859,70.1718,70.2478,258049.0
2024-04-08 11:30:00,73.93,73.94,73.85,73.89,367571.0,70.2478,70.2574,70.1718,70.2098,367571.0
2024-04-08 12:00:00,73.88,73.88,73.76,73.82,265573.0,70.2003,70.2003,70.0863,70.1433,265573.0
2024-04-08 12:30:00,73.81,73.91,73.81,73.91,513900.0,70.1338,70.2288,70.1338,70.2288,513900.0
2024-04-08 13:00:00,73.9,73.93,73.86,73.93,265131.0,70.2193,70.2478,70.1813,70.2478,265131.0
2024-04-08 13:30:00,73.94,73.96,73.89,73.94,242845.0,70.2574,70.2764,70.2098,70.2574,242845.0
2024-04-08 14:00:00,73.94,73.96,73.9,73.94,199520.0,70.2574,70.2764,70.2193,70.2574,199520.0
2024-04-08 14:30:00,73.94,73.94,73.86,73.91,259677.0,70.2574,70.2574,70.1813,70.2288,259677.0
2024-04-08 15:00:00,73.91,73.92,73.86,73.92,414993.0,70.2288,70.2383,70.1813,70.2383,414993.0
2024-04-08 15:30:00,73.91,73.94,73.81,73.81,977896.0,70.2288,70.2574,70.1338,70.1338,977896.0
2024-04-09 09:30:00,74.18,74.25,73.91,73.99,426717.0,70.4854,70.5519,70.2288,70.3049,426717.0
2024-04-09 10:00:00,73.99,74.04,73.86,73.89,4024052.0,70.3049,70.3524,70.1813,70.2098,4024052.0
2024-04-09 10:30:00,73.88,73.88,73.51,73.59,362373.0,70.2003,70.2003,69.8488,69.9248,362373.0
2024-04-09 11:00:00,73.59,73.67,73.54,73.59,416702.0,69.9248,70.0008,69.8773,69.9248,416702.0
2024-04-09 11:30:00,73.6,73.71,73.58,73.67,400205.0,69.9343,70.0388,69.9153,70.0008,400205.0
2024-04-09 12:00:00,73.66,73.74,73.66,73.72,222183.0,69.9913,70.0673,69.9913,70.0483,222183.0
2024-04-09 12:30:00,73.72,73.77,73.64,73.67,195999.0,70.0483,70.0958,69.9723,70.0008,195999.0
2024-04-09 13:00:00,73.67,73.74,73.63,73.69,355759.0,70.0008,70.0673,69.9628,70.0198,355759.0
2024-04-09 13:30:00,73.68,73.74,73.64,73.65,367497.0,70.0103,70.0673,69.9723,69.9818,367497.0
2024-04-09 14:00:00,73.64,73.71,73.58,73.66,302054.0,69.9723,70.0388,69.9153,69.9913,302054.0
2024-04-09 14:30:00,73.66,73.68,73.62,73.67,267968.0,69.9913,70.0103,69.9533,70.0008,267968.0
2024-04-09 15:00:00,73.66,73.84,73.56,73.83,445414.0,69.9913,70.1623,69.8963,70.1528,445414.0
2024-04-09 15:30:00,73.83,73.87,73.72,73.84,639803.0,70.1528,70.1908,70.0483,70.1623,639803.0
2024-04-10 09:30:00,72.75,72.84,72.6,72.75,1108930.0,69.1266,69.2121,68.9841,69.1266,1108930.0
2024-04-10 10:00:00,72.75,73.07,72.67,73.0,933548.0,69.1266,69.4307,69.0506,69.3642,933548.0
2024-04-10 10:30:00,73.01,73.16,72.89,72.94,793347.0,69.3737,69.5162,69.2596,69.3072,793347.0
2024-04-10 11:00:00,72.95,72.97,72.81,72.87,327132.0,69.3167,69.3357,69.1836,69.2406,327132.0
2024-04-10 11:30:00,72.87,72.88,72.72,72.75,270822.0,69.2406,69.2501,69.0981,69.1266,270822.0
2024-04-10 12:00:00,72.75,72.77,72.67,72.7,218829.0,69.1266,69.1456,69.0506,69.0791,218829.0
2024-04-10 12:30:00,72.69,72.8,72.66,72.79,316439.0,69.0696,69.1741,69.0411,69.1646,316439.0
2024-04-10 13:00:00,72.78,72.9,72.55,72.76,996411.0,69.1551,69.2691,68.9366,69.1361,996411.0
2024-04-10 13:30:00,72.75,72.87,72.6,72.77,769607.0,69.1266,69.2406,68.9841,69.1456,769607.0
2024-04-10 14:00:00,72.79,72.87,72.67,72.68,404680.0,69.1646,69.2406,69.0506,69.0601,404680.0
2024-04-10 14:30:00,72.68,72.76,72.58,72.6,430292.0,69.0601,69.1361,68.9651,68.9841,430292.0
2024-04-10 15:00:00,72.59,72.83,72.57,72.77,614417.0,68.9746,69.2026,68.9556,69.1456,614417.0
2024-04-10 15:30:00,72.77,72.87,72.7,72.82,1734862.0,69.1456,69.2406,69.0791,69.1931,1734862.0
2024-04-11 09:30:00,73.1,73.13,72.84,72.85,590325.0,69.4592,69.4877,69.2121,69.2216,590325.0
2024-04-11 10:00:00,72.85,72.85,72.25,72.28,558375.0,69.2216,69.2216,68.6515,68.68,558375.0
2024-04-11 10:30:00,72.28,72.46,72.26,72.37,1628414.0,68.68,68.8511,68.661,68.7655,1628414.0
2024-04-11 11:00:00,72.38,72.55,72.36,72.49,736432.0,68.775,68.9366,68.756,68.8796,736432.0
2024-04-11 11:30:00,72.49,72.74,72.47,72.73,731451.0,68.8796,69.1171,68.8606,69.1076,731451.0
2024-04-11 12:00:00,72.73,72.75,72.67,72.69,574974.0,69.1076,69.1266,69.0506,69.0696,574974.0
2024-04-11 12:30:00,72.7,72.8,72.66,72.75,292072.0,69.0791,69.1741,69.0411,69.1266,292072.0
2024-04-11 13:00:00,72.75,72.97,72.69,72.94,1194279.0,69.1266,69.3357,69.0696,69.3072,1194279.0
2024-04-11 13:30:00,72.94,73.01,72.9,73.0,214203.0,69.3072,69.3737,69.2691,69.3642,214203.0
2024-04-11 14:00:00,73.0,73.14,72.98,73.11,486608.0,69.3642,69.4972,69.3452,69.4687,486608.0
2024-04-11 14:30:00,73.11,73.14,73.03,73.06,369264.0,69.4687,69.4972,69.3927,69.4212,369264.0
2024-04-11 15:00:00,73.06,73.12,73.04,73.09,347471.0,69.4212,69.4782,69.4022,69.4497,347471.0
2024-04-11 15:30:00,73.09,73.13,73.03,73.05,758592.0,69.4497,69.4877,69.3927,69.4117,758592.0
2024-04-12 09:30:00,72.42,72.65,72.34,72.49,915468.0,68.8131,69.0316,68.737,68.8796,915468.0
2024-04-12 10:00:00,72.49,72.49,72.21,72.28,763150.0,68.8796,68.8796,68.6135,68.68,763150.0
2024-04-12 10:30:00,72.27,72.33,72.07,72.09,1206976.0,68.6705,68.7275,68.4805,68.4995,1206976.0
2024-04-12 11:00:00,72.09,72.23,72.05,72.23,518046.0,68.4995,68.6325,68.4615,68.6325,518046.0
2024-04-12 11:30:00,72.22,72.35,72.22,72.28,332423.0,68.623,68.7465,68.623,68.68,332423.0
2024-04-12 12:00:00,72.28,72.29,72.11,72.12,574371.0,68.68,68.6895,68.5185,68.528,574371.0
2024-04-12 12:30:00,72.12,72.13,71.99,72.03,698251.0,68.528,68.5375,68.4045,68.4425,698251.0
2024-04-12 13:00:00,72.03,72.06,71.91,71.92,571251.0,68.4425,68.471,68.3285,68.338,571251.0
2024-04-12 13:30:00,71.92,72.06,71.86,71.99,522575.0,68.338,68.471,68.2809,68.4045,522575.0
2024-04-12 14:00:00,71.98,72.07,71.92,71.93,564801.0,68.395,68.4805,68.338,68.3475,564801.0
2024-04-12 14:30:00,71.93,71.93,71.8,71.81,455739.0,68.3475,68.3475,68.2239,68.2334,455739.0
2024-04-12 15:00:00,71.8,71.85,71.77,71.79,416163.0,68.2239,68.2714,68.1954,68.2144,416163.0
2024-04-12 15:30:00,71.8,71.93,71.79,71.84,782623.0,68.2239,68.3475,68.2144,68.2619,782623.0
2024-04-15 09:30:00,72.67,72.76,72.61,72.64,630063.0,69.0506,69.1361,68.9936,69.0221,630063.0
2024-04-15 10:00:00,72.64,72.67,72.27,72.28,676146.0,69.0221,69.0506,68.6705,68.68,676146.0
2024-04-15 10:30:00,72.29,72.41,72.15,72.16,895808.0,68.6895,68.8036,68.5565,68.566,895808.0
2024-04-15 11:00:00,72.16,72.2,72.07,72.19,602585.0,68.566,68.604,68.4805,68.5945,602585.0
2024-04-15 11:30:00,72.2,72.34,72.17,72.31,415516.0,68.604,68.737,68.5755,68.7085,415516.0
2024-04-15 12:00:00,72.3,72.37,72.09,72.12,343205.0,68.699,68.7655,68.4995,68.528,343205.0
2024-04-15 12:30:00,72.12,72.12,72.03,72.09,286293.0,68.528,68.528,68.4425,68.4995,286293.0
2024-04-15 13:00:00,72.08,72.14,71.78,71.79,618954.0,68.49,68.547,68.2049,68.2144,618954.0
2024-04-15 13:30:00,71.78,71.79,71.61,71.77,463334.0,68.2049,68.2144,68.0434,68.1954,463334.0
2024-04-15 14:00:00,71.77,71.77,71.61,71.65,744976.0,68.1954,68.1954,68.0434,68.0814,744976.0
2024-04-15 14:30:00,71.65,71.76,71.58,71.67,429204.0,68.0814,68.1859,68.0149,68.1004,429204.0
2024-04-15 15:00:00,71.67,71.68,71.51,71.56,511244.0,68.1004,68.1099,67.9484,67.9959,511244.0
2024-04-15 15:30:00,71.56,71.67,71.56,71.63,732488.0,67.9959,68.1004,67.9959,68.0624,732488.0
2024-04-16 09:30:00,71.04,71.05,70.73,70.88,1434569.0,67.5018,67.5113,67.2072,67.3498,1434569.0
2024-04-16 10:00:00,70.87,71.05,70.8,70.8,4647597.0,67.3403,67.5113,67.2737,67.2737,4647597.0
2024-04-16 10:30:00,70.8,70.93,70.78,70.81,680381.0,67.2737,67.3973,67.2547,67.2832,680381.0
2024-04-16 11:00:00,70.82,70.95,70.81,70.89,584358.0,67.2927,67.4163,67.2832,67.3593,584358.0
2024-04-16 11:30:00,70.88,71.05,70.84,70.94,498103.0,67.3498,67.5113,67.3117,67.4068,498103.0
2024-04-16 12:00:00,70.93,70.96,70.84,70.92,383768.0,67.3973,67.4258,67.3117,67.3878,383768.0
2024-04-16 12:30:00,70.92,71.02,70.88,71.0,870128.0,67.3878,67.4828,67.3498,67.4638,870128.0
2024-04-16 13:00:00,71.0,71.03,70.89,70.9,405762.0,67.4638,67.4923,67.3593,67.3688,405762.0
2024-04-16 13:30:00,70.92,71.03,70.66,70.95,889678.0,67.3878,67.4923,67.1407,67.4163,889678.0
2024-04-16 14:00:00,70.94,71.23,70.79,70.88,626896.0,67.4068,67.6823,67.2642,67.3498,626896.0
2024-04-16 14:30:00,70.87,71.14,70.87,71.11,432494.0,67.3403,67.5968,67.3403,67.5683,432494.0
2024-04-16 15:00:00,71.12,71.13,71.01,71.09,441963.0,67.5778,67.5873,67.4733,67.5493,441963.0
2024-04-16 15:30:00,71.09,71.09,70.87,70.91,655691.0,67.5493,67.5493,67.3403,67.3783,655691.0
2024-04-17 09:30:00,71.31,71.32,71.11,71.13,652013.0,67.7583,67.7678,67.5683,67.5873,652013.0
2024-04-17 10:00:00,71.13,71.13,70.83,70.99,622044.0,67.5873,67.5873,67.3022,67.4543,622044.0
2024-04-17 10:30:00,70.98,71.0,70.76,70.83,344398.0,67.4448,67.4638,67.2357,67.3022,344398.0
2024-04-17 11:00:00,70.83,70.94,70.82,70.84,363882.0,67.3022,67.4068,67.2927,67.3117,363882.0
2024-04-17 11:30:00,70.84,70.87,70.76,70.83,521588.0,67.3117,67.3403,67.2357,67.3022,521588.0
2024-04-17 12:00:00,70.83,70.83,70.65,70.78,425096.0,67.3022,67.3022,67.1312,67.2547,425096.0
2024-04-17 12:30:00,70.77,70.78,70.62,70.72,481984.0,67.2452,67.2547,67.1027,67.1977,481984.0
2024-04-17 13:00:00,70.71,70.91,70.69,70.91,1465743.0,67.1882,67.3783,67.1692,67.3783,1465743.0
2024-04-17 13:30:00,70.91,71.05,70.87,71.05,503125.0,67.3783,67.5113,67.3403,67.5113,503125.0
2024-04-17 14:00:00,71.02,71.12,70.98,71.01,506068.0,67.4828,67.5778,67.4448,67.4733,506068.0
2024-04-17 14:30:00,71.01,71.22,70.93,70.95,623198.0,67.4733,67.6728,67.3973,67.4163,623198.0
2024-04-17 15:00:00,70.94,70.95,70.83,70.87,740305.0,67.4068,67.4163,67.3022,67.3403,740305.0
2024-04-17 15:30:00,70.88,71.02,70.85,70.94,744080.0,67.3498,67.4828,67.3213,67.4068,744080.0
2024-04-18 09:30:00,70.95,71.03,70.72,70.9,3832791.0,67.4163,67.4923,67.1977,67.3688,3832791.0
2024-04-18 10:00:00,70.9,71.07,70.85,71.02,574780.0,67.3688,67.5303,67.3213,67.4828,574780.0
2024-04-18 10:30:00,71.02,71.17,71.02,71.06,438059.0,67.4828,67.6253,67.4828,67.5208,438059.0
2024-04-18 11:00:00,71.06,71.25,71.06,71.18,433540.0,67.5208,67.7013,67.5208,67.6348,433540.0
2024-04-18 11:30:00,71.18,71.19,71.03,71.1,297425.0,67.6348,67.6443,67.4923,67.5588,297425.0
2024-04-18 12:00:00,71.1,71.22,71.05,71.12,297734.0,67.5588,67.6728,67.5113,67.5778,297734.0
2024-04-18 12:30:00,71.13,71.13,70.9,70.92,328977.0,67.5873,67.5873,67.3688,67.3878,328977.0
2024-04-18 13:00:00,70.92,70.95,70.68,70.82,569430.0,67.3878,67.4163,67.1597,67.2927,569430.0
2024-04-18 13:30:00,70.81,70.83,70.68,70.79,310127.0,67.2832,67.3022,67.1597,67.2642,310127.0
2024-04-18 14:00:00,70.78,70.85,70.68,70.76,662863.0,67.2547,67.3213,67.1597,67.2357,662863.0
2024-04-18 14:30:00,70.76,70.8,70.66,70.71,311002.0,67.2357,67.2737,67.1407,67.1882,311002.0
2024-04-18 15:00:00,70.71,70.85,70.7,70.77,496501.0,67.1882,67.3213,67.1787,67.2452,496501.0
2024-04-18 15:30:00,70.78,70.86,70.73,70.78,578586.0,67.2547,67.3308,67.2072,67.2547,578586.0
2024-04-19 09:30:00,70.81,71.02,70.75,70.9,854612.0,67.2832,67.4828,67.2262,67.3688,854612.0
2024-04-19 10:00:00,70.9,71.03,70.84,70.97,873482.0,67.3688,67.4923,67.3117,67.4353,873482.0
2024-04-19 10:30:00,70.96,71.03,70.85,70.94,1172191.0,67.4258,67.4923,67.3213,67.4068,1172191.0
2024-04-19 11:00:00,70.93,70.98,70.87,70.93,545545.0,67.3973,67.4448,67.3403,67.3973,545545.0
2024-04-19 11:30:00,70.92,70.97,70.84,70.87,466975.0,67.3878,67.4353,67.3117,67.3403,466975.0
2024-04-19 12:00:00,70.86,70.94,70.59,70.59,425725.0,67.3308,67.4068,67.0742,67.0742,425725.0
2024-04-19 12:30:00,70.6,70.83,70.6,70.81,313251.0,67.0837,67.3022,67.0837,67.2832,313251.0
2024-04-19 13:00:00,70.81,70.9,70.77,70.78,438985.0,67.2832,67.3688,67.2452,67.2547,438985.0
2024-04-19 13:30:00,70.78,70.95,70.76,70.87,531387.0,67.2547,67.4163,67.2357,67.3403,531387.0
2024-04-19 14:00:00,70.86,70.86,70.67,70.67,410932.0,67.3308,67.3308,67.1502,67.1502,410932.0
2024-04-19 14:30:00,70.67,70.72,70.55,70.66,554797.0,67.1502,67.1977,67.0362,67.1407,554797.0
2024-04-19 15:00:00,70.66,70.75,70.61,70.72,604445.0,67.1407,67.2262,67.0932,67.1977,604445.0
2024-04-19 15:30:00,70.71,70.78,70.62,70.77,796419.0,67.1882,67.2547,67.1027,67.2452,796419.0
2024-04-22 09:30:00,71.2,71.27,71.1,71.21,923235.0,67.6538,67.7203,67.5588,67.6633,923235.0
2024-04-22 10:00:00,71.22,71.29,71.19,71.25,459545.0,67.6728,67.7393,67.6443,67.7013,459545.0
2024-04-22 10:30:00,71.25,71.39,71.23,71.29,986971.0,67.7013,67.8344,67.6823,67.7393,986971.0
2024-04-22 11:00:00,71.3,71.3,71.15,71.23,4206914.0,67.7488,67.7488,67.6063,67.6823,4206914.0
2024-04-22 11:30:00,71.23,71.37,71.22,71.36,673271.0,67.6823,67.8154,67.6728,67.8059,673271.0
2024-04-22 12:00:00,71.36,71.5,71.35,71.42,294651.0,67.8059,67.9389,67.7963,67.8629,294651.0
2024-04-22 12:30:00,71.42,71.46,71.37,71.45,381665.0,67.8629,67.9009,67.8154,67.8914,381665.0
2024-04-22 13:00:00,71.45,71.6,71.43,71.6,216186.0,67.8914,68.0339,67.8724,68.0339,216186.0
2024-04-22 13:30:00,71.59,71.77,71.58,71.72,536408.0,68.0244,68.1954,68.0149,68.1479,536408.0
2024-04-22 14:00:00,71.72,71.8,71.69,71.78,402020.0,68.1479,68.2239,68.1194,68.2049,402020.0
2024-04-22 14:30:00,71.78,71.81,71.67,71.72,357839.0,68.2049,68.2334,68.1004,68.1479,357839.0
2024-04-22 15:00:00,71.72,71.73,71.58,71.61,493238.0,68.1479,68.1574,68.0149,68.0434,493238.0
2024-04-22 15:30:00,71.6,71.62,71.49,71.58,955884.0,68.0339,68.0529,67.9294,68.0149,955884.0
2024-04-23 09:30:00,71.78,72.15,71.74,72.11,1099588.0,68.2049,68.5565,68.1669,68.5185,1099588.0
2024-04-23 10:00:00,72.12,72.21,72.03,72.15,420504.0,68.528,68.6135,68.4425,68.5565,420504.0
2024-04-23 10:30:00,72.15,72.28,72.14,72.22,512558.0,68.5565,68.68,68.547,68.623,512558.0
2024-04-23 11:00:00,72.21,72.24,72.09,72.23,2609162.0,68.6135,68.642,68.4995,68.6325,2609162.0
2024-04-23 11:30:00,72.23,72.25,72.11,72.12,418340.0,68.6325,68.6515,68.5185,68.528,418340.0
2024-04-23 12:00:00,72.13,72.3,72.13,72.29,408001.0,68.5375,68.699,68.5375,68.6895,408001.0
2024-04-23 12:30:00,72.29,72.32,72.26,72.28,353383.0,68.6895,68.718,68.661,68.68,353383.0
2024-04-23 13:00:00,72.28,72.37,72.26,72.34,453582.0,68.68,68.7655,68.661,68.737,453582.0
2024-04-23 13:30:00,72.34,72.41,72.32,72.37,249063.0,68.737,68.8036,68.718,68.7655,249063.0
2024-04-23 14:00:00,72.37,72.39,72.34,72.39,306972.0,68.7655,68.7846,68.737,68.7846,306972.0
2024-04-23 14:30:00,72.39,72.41,72.32,72.38,462509.0,68.7846,68.8036,68.718,68.775,462509.0
2024-04-23 15:00:00,72.37,72.38,72.32,72.37,351932.0,68.7655,68.775,68.718,68.7655,351932.0
2024-04-23 15:30:00,72.36,72.42,72.27,72.33,2112584.0,68.756,68.8131,68.6705,68.7275,2112584.0
2024-04-24 09:30:00,72.41,72.41,72.2,72.21,624488.0,68.8036,68.8036,68.604,68.6135,624488.0
2024-04-24 10:00:00,72.22,72.29,72.14,72.18,431381.0,68.623,68.6895,68.547,68.585,431381.0
2024-04-24 10:30:00,72.18,72.21,71.99,72.0,564924.0,68.585,68.6135,68.4045,68.414,564924.0
2024-04-24 11:00:00,72.0,72.03,71.92,71.97,421110.0,68.414,68.4425,68.338,68.3855,421110.0
2024-04-24 11:30:00,71.97,72.02,71.87,71.89,339535.0,68.3855,68.433,68.2904,68.3095,339535.0
2024-04-24 12:00:00,71.9,71.97,71.88,71.95,315696.0,68.319,68.3855,68.3,68.3665,315696.0
2024-04-24 12:30:00,71.94,72.0,71.87,72.0,325314.0,68.357,68.414,68.2904,68.414,325314.0
2024-04-24 13:00:00,71.99,72.1,71.97,72.08,266914.0,68.4045,68.509,68.3855,68.49,266914.0
2024-04-24 13:30:00,72.08,72.18,72.08,72.17,234429.0,68.49,68.585,68.49,68.5755,234429.0
2024-04-24 14:00:00,72.17,72.18,72.03,72.06,391774.0,68.5755,68.585,68.4425,68.471,391774.0
2024-04-24 14:30:00,72.06,72.09,72.0,72.03,435238.0,68.471,68.4995,68.414,68.4425,435238.0
2024-04-24 15:00:00,72.03,72.19,72.01,72.17,387524.0,68.4425,68.5945,68.4235,68.5755,387524.0
2024-04-24 15:30:00,72.17,72.19,72.13,72.15,374271.0,68.5755,68.5945,68.5375,68.5565,374271.0
2024-04-25 09:30:00,71.14,71.21,70.99,71.09,1037255.0,67.5968,67.6633,67.4543,67.5493,1037255.0
2024-04-25 10:00:00,71.09,71.44,70.96,71.41,823680.0,67.5493,67.8819,67.4258,67.8534,823680.0
2024-04-25 10:30:00,71.4,71.47,71.32,71.4,597898.0,67.8439,67.9104,67.7678,67.8439,597898.0
2024-04-25 11:00:00,71.39,71.54,71.38,71.52,460004.0,67.8344,67.9769,67.8249,67.9579,460004.0
2024-04-25 11:30:00,71.53,71.58,71.46,71.58,292435.0,67.9674,68.0149,67.9009,68.0149,292435.0
2024-04-25 12:00:00,71.57,71.59,71.5,71.58,330055.0,68.0054,68.0244,67.9389,68.0149,330055.0
2024-04-25 12:30:00,71.58,71.69,71.54,71.66,394686.0,68.0149,68.1194,67.9769,68.0909,394686.0
2024-04-25 13:00:00,71.66,71.74,71.58,71.66,580280.0,68.0909,68.1669,68.0149,68.0909,580280.0
2024-04-25 13:30:00,71.65,71.84,71.64,71.82,274614.0,68.0814,68.2619,68.0719,68.2429,274614.0
2024-04-25 14:00:00,71.83,71.83,71.66,71.68,217509.0,68.2524,68.2524,68.0909,68.1099,217509.0
2024-04-25 14:30:00,71.67,71.77,71.67,71.74,365678.0,68.1004,68.1954,68.1004,68.1669,365678.0
2024-04-25 15:00:00,71.75,71.89,71.74,71.87,291375.0,68.1764,68.3095,68.1669,68.2904,291375.0
2024-04-25 15:30:00,71.87,71.87,71.75,71.81,663351.0,68.2904,68.2904,68.1764,68.2334,663351.0
2024-04-26 09:30:00,72.1,72.37,72.1,72.3,660931.0,68.509,68.7655,68.509,68.699,660931.0
2024-04-26 10:00:00,72.31,72.41,72.27,72.34,809439.0,68.7085,68.8036,68.6705,68.737,809439.0
2024-04-26 10:30:00,72.34,72.37,72.14,72.16,373005.0,68.737,68.7655,68.547,68.566,373005.0
2024-04-26 11:00:00,72.17,72.23,72.1,72.15,503649.0,68.5755,68.6325,68.509,68.5565,503649.0
2024-04-26 11:30:00,72.15,72.25,72.11,72.22,536911.0,68.5565,68.6515,68.5185,68.623,536911.0
2024-04-26 12:00:00,72.22,72.3,72.17,72.29,366535.0,68.623,68.699,68.5755,68.6895,366535.0
2024-04-26 12:30:00,72.3,72.35,72.29,72.34,334724.0,68.699,68.7465,68.6895,68.737,334724.0
2024-04-26 13:00:00,72.36,72.39,72.33,72.36,264440.0,68.756,68.7846,68.7275,68.756,264440.0
2024-04-26 13:30:00,72.36,72.41,72.34,72.38,337191.0,68.756,68.8036,68.737,68.775,337191.0
2024-04-26 14:00:00,72.38,72.4,72.36,72.37,375838.0,68.775,68.7941,68.756,68.7655,375838.0
2024-04-26 14:30:00,72.37,72.45,72.35,72.45,447696.0,68.7655,68.8416,68.7465,68.8416,447696.0
2024-04-26 15:00:00,72.45,72.46,72.39,72.41,713513.0,68.8416,68.8511,68.7846,68.8036,713513.0
2024-04-26 15:30:00,72.41,72.41,72.3,72.35,782484.0,68.8036,68.8036,68.699,68.7465,782484.0
2024-04-29 09:30:00,72.65,72.67,72.5,72.53,933771.0,69.0316,69.0506,68.8891,68.9176,933771.0
2024-04-29 10:00:00,72.54,72.64,72.54,72.61,548803.0,68.9271,69.0221,68.9271,68.9936,548803.0
2024-04-29 10:30:00,72.62,72.71,72.58,72.7,371143.0,69.0031,69.0886,68.9651,69.0791,371143.0
2024-04-29 11:00:00,72.7,72.72,72.65,72.67,239876.0,69.0791,69.0981,69.0316,69.0506,239876.0
2024-04-29 11:30:00,72.67,72.7,72.62,72.69,285472.0,69.0506,69.0791,69.0031,69.0696,285472.0
2024-04-29 12:00:00,72.69,72.76,72.67,72.75,412455.0,69.0696,69.1361,69.0506,69.1266,412455.0
2024-04-29 12:30:00,72.75,72.89,72.71,72.8,601008.0,69.1266,69.2596,69.0886,69.1741,601008.0
2024-04-29 13:00:00,72.8,72.82,72.76,72.81,217394.0,69.1741,69.1931,69.1361,69.1836,217394.0
2024-04-29 13:30:00,72.82,72.83,72.76,72.77,278292.0,69.1931,69.2026,69.1361,69.1456,278292.0
2024-04-29 14:00:00,72.75,72.81,72.72,72.73,213120.0,69.1266,69.1836,69.0981,69.1076,213120.0
2024-04-29 14:30:00,72.73,72.78,72.62,72.77,269629.0,69.1076,69.1551,69.0031,69.1456,269629.0
2024-04-29 15:00:00,72.76,72.76,72.55,72.66,505140.0,69.1361,69.1361,68.9366,69.0411,505140.0
2024-04-29 15:30:00,72.66,72.77,72.63,72.77,958061.0,69.0411,69.1456,69.0126,69.1456,958061.0
2024-04-30 09:30:00,72.45,72.73,72.38,72.47,799604.0,68.8416,69.1076,68.775,68.8606,799604.0
2024-04-30 10:00:00,72.48,72.68,72.46,72.56,408636.0,68.8701,69.0601,68.8511,68.9461,408636.0
2024-04-30 10:30:00,72.56,72.57,72.37,72.37,288731.0,68.9461,68.9556,68.7655,68.7655,288731.0
2024-04-30 11:00:00,72.37,72.38,72.11,72.17,776719.0,68.7655,68.775,68.5185,68.5755,776719.0
2024-04-30 11:30:00,72.17,72.18,72.09,72.15,466432.0,68.5755,68.585,68.4995,68.5565,466432.0
2024-04-30 12:00:00,72.15,72.16,72.05,72.11,419304.0,68.5565,68.566,68.4615,68.5185,419304.0
2024-04-30 12:30:00,72.12,72.12,71.95,72.01,434333.0,68.528,68.528,68.3665,68.4235,434333.0
2024-04-30 13:00:00,72.02,72.07,71.97,72.03,358243.0,68.433,68.4805,68.3855,68.4425,358243.0
2024-04-30 13:30:00,72.02,72.13,72.01,72.12,336144.0,68.433,68.5375,68.4235,68.528,336144.0
2024-04-30 14:00:00,72.13,72.16,72.02,72.03,525965.0,68.5375,68.566,68.433,68.4425,525965.0
2024-04-30 14:30:00,72.03,72.09,71.93,71.97,403463.0,68.4425,68.4995,68.3475,68.3855,403463.0
2024-04-30 15:00:00,71.97,72.03,71.91,71.95,499635.0,68.3855,68.4425,68.3285,68.3665,499635.0
2024-04-30 15:30:00,71.96,71.99,71.75,71.76,1087768.0,68.376,68.4045,68.1764,68.1859,1087768.0
2024-05-01 09:30:00,71.8,71.9,71.63,71.68,853080.0,68.2239,68.319,68.0624,68.1099,853080.0
2024-05-01 10:00:00,71.68,71.77,71.56,71.67,756144.0,68.1099,68.1954,67.9959,68.1004,756144.0
2024-05-01 10:30:00,71.67,71.69,71.57,71.66,178991.0,68.1004,68.1194,68.0054,68.0909,178991.0
2024-05-01 11:00:00,71.67,71.7,71.52,71.63,334036.0,68.1004,68.1289,67.9579,68.0624,334036.0
2024-05-01 11:30:00,71.63,71.69,71.53,71.53,308945.0,68.0624,68.1194,67.9674,67.9674,308945.0
2024-05-01 12:00:00,71.53,71.65,71.48,71.64,778164.0,67.9674,68.0814,67.9199,68.0719,778164.0
2024-05-01 12:30:00,71.64,71.64,71.55,71.56,515502.0,68.0719,68.0719,67.9864,67.9959,515502.0
2024-05-01 13:00:00,71.56,71.6,71.49,71.58,145813.0,67.9959,68.0339,67.9294,68.0149,145813.0
2024-05-01 13:30:00,71.59,71.67,71.58,71.6,320370.0,68.0244,68.1004,68.0149,68.0339,320370.0
2024-05-01 14:00:00,71.6,71.92,71.56,71.92,1160791.0,68.0339,68.338,67.9959,68.338,1160791.0
2024-05-01 14:30:00,71.91,72.45,71.62,72.39,1296021.0,68.3285,68.8416,68.0529,68.7846,1296021.0
2024-05-01 15:00:00,72.42,72.51,72.1,72.24,955446.0,68.8131,68.8986,68.509,68.642,955446.0
2024-05-01 15:30:00,72.23,72.23,71.61,71.63,1153202.0,68.6325,68.6325,68.0434,68.0624,1153202.0
2024-05-02 09:30:00,72.49,72.52,72.24,72.29,839199.0,68.8796,68.9081,68.642,68.6895,839199.0
2024-05-02 10:00:00,72.28,72.33,72.05,72.33,811963.0,68.68,68.7275,68.4615,68.7275,811963.0
2024-05-02 10:30:00,72.33,72.41,72.17,72.31,452810.0,68.7275,68.8036,68.5755,68.7085,452810.0
2024-05-02 11:00:00,72.3,72.4,72.28,72.34,567466.0,68.699,68.7941,68.68,68.737,567466.0
2024-05-02 11:30:00,72.35,72.44,72.27,72.43,341329.0,68.7465,68.8321,68.6705,68.8226,341329.0
2024-05-02 12:00:00,72.43,72.44,72.31,72.41,317847.0,68.8226,68.8321,68.7085,68.8036,317847.0
2024-05-02 12:30:00,72.41,72.48,72.34,72.44,469671.0,68.8036,68.8701,68.737,68.8321,469671.0
2024-05-02 13:00:00,72.44,72.56,72.43,72.56,465486.0,68.8321,68.9461,68.8226,68.9461,465486.0
2024-05-02 13:30:00,72.56,72.59,72.48,72.56,293111.0,68.9461,68.9746,68.8701,68.9461,293111.0
2024-05-02 14:00:00,72.56,72.69,72.55,72.64,296012.0,68.9461,69.0696,68.9366,69.0221,296012.0
2024-05-02 14:30:00,72.65,72.78,72.63,72.78,462696.0,69.0316,69.1551,69.0126,69.1551,462696.0
2024-05-02 15:00:00,72.77,72.79,72.71,72.73,508916.0,69.1456,69.1646,69.0886,69.1076,508916.0
2024-05-02 15:30:00,72.72,72.74,72.59,72.68,944824.0,69.0981,69.1171,68.9746,69.0601,944824.0
2024-05-03 09:30:00,73.44,73.48,73.23,73.44,728491.0,69.7823,69.8203,69.5827,69.7823,728491.0
2024-05-03 10:00:00,73.45,73.69,72.95,73.09,1280426.0,69.7918,70.0198,69.3167,69.4497,1280426.0
2024-05-03 10:30:00,73.09,73.19,73.02,73.11,497108.0,69.4497,69.5447,69.3832,69.4687,497108.0
2024-05-03 11:00:00,73.12,73.21,73.06,73.19,332303.0,69.4782,69.5637,69.4212,69.5447,332303.0
2024-05-03 11:30:00,73.19,73.33,73.19,73.29,378166.0,69.5447,69.6777,69.5447,69.6397,378166.0
2024-05-03 12:00:00,73.29,73.37,73.28,73.33,339971.0,69.6397,69.7157,69.6302,69.6777,339971.0
2024-05-03 12:30:00,73.33,73.37,73.27,73.29,278717.0,69.6777,69.7157,69.6207,69.6397,278717.0
2024-05-03 13:00:00,73.3,73.32,73.25,73.28,396205.0,69.6492,69.6682,69.6017,69.6302,396205.0
2024-05-03 13:30:00,73.28,73.36,73.25,73.32,279646.0,69.6302,69.7062,69.6017,69.6682,279646.0
2024-05-03 14:00:00,73.33,73.39,73.32,73.36,337159.0,69.6777,69.7347,69.6682,69.7062,337159.0
2024-05-03 14:30:00,73.36,73.39,73.31,73.34,293887.0,69.7062,69.7347,69.6587,69.6872,293887.0
2024-05-03 15:00:00,73.34,73.38,73.31,73.37,391094.0,69.6872,69.7252,69.6587,69.7157,391094.0
2024-05-03 15:30:00,73.37,73.4,73.34,73.39,704021.0,69.7157,69.7442,69.6872,69.7347,704021.0
2024-05-06 09:30:00,73.76,73.78,73.68,73.77,535015.0,70.0863,70.1053,70.0103,70.0958,535015.0
2024-05-06 10:00:00,73.77,73.86,73.76,73.81,594655.0,70.0958,70.1813,70.0863,70.1338,594655.0
2024-05-06 10:30:00,73.82,73.85,73.75,73.76,571829.0,70.1433,70.1718,70.0768,70.0863,571829.0
2024-05-06 11:00:00,73.76,73.77,73.7,73.73,1069900.0,70.0863,70.0958,70.0293,70.0578,1069900.0
2024-05-06 11:30:00,73.74,73.8,73.71,73.8,267292.0,70.0673,70.1243,70.0388,70.1243,267292.0
2024-05-06 12:00:00,73.79,73.8,73.7,73.76,168691.0,70.1148,70.1243,70.0293,70.0863,168691.0
2024-05-06 12:30:00,73.76,73.84,73.74,73.83,240257.0,70.0863,70.1623,70.0673,70.1528,240257.0
2024-05-06 13:00:00,73.83,73.85,73.78,73.83,368601.0,70.1528,70.1718,70.1053,70.1528,368601.0
2024-05-06 13:30:00,73.83,73.88,73.82,73.87,189863.0,70.1528,70.2003,70.1433,70.1908,189863.0
2024-05-06 14:00:00,73.86,73.93,73.86,73.92,470534.0,70.1813,70.2478,70.1813,70.2383,470534.0
2024-05-06 14:30:00,73.92,73.93,73.86,73.89,375930.0,70.2383,70.2478,70.1813,70.2098,375930.0
2024-05-06 15:00:00,73.89,73.89,73.8,73.81,317949.0,70.2098,70.2098,70.1243,70.1338,317949.0
2024-05-06 15:30:00,73.81,73.92,73.79,73.91,571828.0,70.1338,70.2383,70.1148,70.2288,571828.0
2024-05-07 09:30:00,74.09,74.19,74.03,74.04,664297.0,70.3999,70.4949,70.3429,70.3524,664297.0
2024-05-07 10:00:00,74.04,74.12,74.02,74.09,251385.0,70.3524,70.4284,70.3334,70.3999,251385.0
2024-05-07 10:30:00,74.07,74.15,74.06,74.14,398096.0,70.3809,70.4569,70.3714,70.4474,398096.0
2024-05-07 11:00:00,74.14,74.23,74.12,74.16,360063.0,70.4474,70.5329,70.4284,70.4664,360063.0
2024-05-07 11:30:00,74.16,74.21,74.13,74.18,318126.0,70.4664,70.5139,70.4379,70.4854,318126.0
2024-05-07 12:00:00,74.18,74.23,74.16,74.19,184227.0,70.4854,70.5329,70.4664,70.4949,184227.0
2024-05-07 12:30:00,74.19,74.19,74.11,74.14,370529.0,70.4949,70.4949,70.4189,70.4474,370529.0
2024-05-07 13:00:00,74.14,74.17,74.08,74.16,229480.0,70.4474,70.4759,70.3904,70.4664,229480.0
2024-05-07 13:30:00,74.16,74.18,74.0,74.01,273011.0,70.4664,70.4854,70.3144,70.3239,273011.0
2024-05-07 14:00:00,74.01,74.03,73.96,73.99,201217.0,70.3239,70.3429,70.2764,70.3049,201217.0
2024-05-07 14:30:00,73.98,74.0,73.94,74.0,216039.0,70.2954,70.3144,70.2574,70.3144,216039.0
2024-05-07 15:00:00,74.0,74.05,73.98,74.05,235903.0,70.3144,70.3619,70.2954,70.3619,235903.0
2024-05-07 15:30:00,74.05,74.1,74.03,74.06,592204.0,70.3619,70.4094,70.3429,70.3714,592204.0
2024-05-08 09:30:00,73.72,73.87,73.7,73.87,462628.0,70.0483,70.1908,70.0293,70.1908,462628.0
2024-05-08 10:00:00,73.87,73.98,73.86,73.98,288532.0,70.1908,70.2954,70.1813,70.2954,288532.0
2024-05-08 10:30:00,73.97,73.98,73.91,73.92,220437.0,70.2859,70.2954,70.2288,70.2383,220437.0
2024-05-08 11:00:00,73.92,73.95,73.83,73.88,392440.0,70.2383,70.2669,70.1528,70.2003,392440.0
2024-05-08 11:30:00,73.88,73.97,73.87,73.93,268660.0,70.2003,70.2859,70.1908,70.2478,268660.0
2024-05-08 12:00:00,73.94,73.96,73.9,73.92,135857.0,70.2574,70.2764,70.2193,70.2383,135857.0
2024-05-08 12:30:00,73.92,73.95,73.85,73.92,206505.0,70.2383,70.2669,70.1718,70.2383,206505.0
2024-05-08 13:00:00,73.91,73.95,73.87,73.9,290313.0,70.2288,70.2669,70.1908,70.2193,290313.0
2024-05-08 13:30:00,73.9,73.95,73.88,73.94,307041.0,70.2193,70.2669,70.2003,70.2574,307041.0
2024-05-08 14:00:00,73.95,73.98,73.92,73.96,229969.0,70.2669,70.2954,70.2383,70.2764,229969.0
2024-05-08 14:30:00,73.97,73.98,73.92,73.92,156737.0,70.2859,70.2954,70.2383,70.2383,156737.0
2024-05-08 15:00:00,73.92,73.99,73.89,73.97,210261.0,70.2383,70.3049,70.2098,70.2859,210261.0
2024-05-08 15:30:00,73.96,74.0,73.95,73.99,529299.0,70.2764,70.3144,70.2669,70.3049,529299.0
2024-05-09 09:30:00,73.99,74.17,73.99,74.15,688773.0,70.3049,70.4759,70.3049,70.4569,688773.0
2024-05-09 10:00:00,74.15,74.32,74.14,74.29,385593.0,70.4569,70.6184,70.4474,70.5899,385593.0
2024-05-09 10:30:00,74.29,74.4,74.29,74.33,292414.0,70.5899,70.6944,70.5899,70.6279,292414.0
2024-05-09 11:00:00,74.34,74.38,74.26,74.31,333709.0,70.6374,70.6754,70.5614,70.6089,333709.0
2024-05-09 11:30:00,74.31,74.33,74.22,74.23,538699.0,70.6089,70.6279,70.5234,70.5329,538699.0
2024-05-09 12:00:00,74.23,74.34,74.23,74.33,127262.0,70.5329,70.6374,70.5329,70.6279,127262.0
2024-05-09 12:30:00,74.32,74.39,74.28,74.37,307622.0,70.6184,70.6849,70.5804,70.6659,307622.0
2024-05-09 13:00:00,74.38,74.44,74.33,74.44,463892.0,70.6754,70.7324,70.6279,70.7324,463892.0
2024-05-09 13:30:00,74.43,74.44,74.38,74.4,191943.0,70.7229,70.7324,70.6754,70.6944,191943.0
2024-05-09 14:00:00,74.4,74.45,74.37,74.44,360580.0,70.6944,70.7419,70.6659,70.7324,360580.0
2024-05-09 14:30:00,74.44,74.52,74.43,74.51,240158.0,70.7324,70.8085,70.7229,70.799,240158.0
2024-05-09 15:00:00,74.51,74.52,74.47,74.49,272537.0,70.799,70.8085,70.761,70.78,272537.0
2024-05-09 15:30:00,74.49,74.56,74.48,74.56,1385616.0,70.78,70.8465,70.7705,70.8465,1385616.0
2024-05-10 09:30:00,74.81,74.84,74.76,74.81,484631.0,71.084,71.1125,71.0365,71.084,484631.0
2024-05-10 10:00:00,74.82,74.84,74.59,74.6,345727.0,71.0935,71.1125,70.875,70.8845,345727.0
2024-05-10 10:30:00,74.6,74.69,74.58,74.62,272069.0,70.8845,70.97,70.8655,70.9035,272069.0
2024-05-10 11:00:00,74.62,74.67,74.56,74.64,309376.0,70.9035,70.951,70.8465,70.9225,309376.0
2024-05-10 11:30:00,74.64,74.66,74.59,74.66,328549.0,70.9225,70.9415,70.875,70.9415,328549.0
2024-05-10 12:00:00,74.66,74.68,74.6,74.64,665469.0,70.9415,70.9605,70.8845,70.9225,665469.0
2024-05-10 12:30:00,74.65,74.69,74.61,74.65,244117.0,70.932,70.97,70.894,70.932,244117.0
2024-05-10 13:00:00,74.65,74.65,74.58,74.61,141781.0,70.932,70.932,70.8655,70.894,141781.0
2024-05-10 13:30:00,74.61,74.64,74.6,74.63,188659.0,70.894,70.9225,70.8845,70.913,188659.0
2024-05-10 14:00:00,74.63,74.63,74.59,74.61,220413.0,70.913,70.913,70.875,70.894,220413.0
2024-05-10 14:30:00,74.61,74.63,74.57,74.62,208240.0,70.894,70.913,70.856,70.9035,208240.0
2024-05-10 15:00:00,74.62,74.67,74.6,74.67,336485.0,70.9035,70.951,70.8845,70.951,336485.0
2024-05-10 15:30:00,74.67,74.67,74.61,74.67,644315.0,70.951,70.951,70.894,70.951,644315.0
2024-05-13 09:30:00,74.75,74.86,74.7,74.85,568188.0,71.027,71.1315,70.9795,71.122,568188.0
2024-05-13 10:00:00,74.85,74.86,74.77,74.82,374961.0,71.122,71.1315,71.046,71.0935,374961.0
2024-05-13 10:30:00,74.81,74.86,74.76,74.82,275173.0,71.084,71.1315,71.0365,71.0935,275173.0
2024-05-13 11:00:00,74.82,74.83,74.67,74.69,235627.0,71.0935,71.103,70.951,70.97,235627.0
2024-05-13 11:30:00,74.69,74.73,74.67,74.72,189043.0,70.97,71.008,70.951,70.9985,189043.0
2024-05-13 12:00:00,74.71,74.76,74.71,74.72,175860.0,70.989,71.0365,70.989,70.9985,175860.0
2024-05-13 12:30:00,74.73,74.73,74.68,74.69,393497.0,71.008,71.008,70.9605,70.97,393497.0
2024-05-13 13:00:00,74.69,74.69,74.56,74.65,224205.0,70.97,70.97,70.8465,70.932,224205.0
2024-05-13 13:30:00,74.66,74.67,74.6,74.64,167991.0,70.9415,70.951,70.8845,70.9225,167991.0
2024-05-13 14:00:00,74.64,74.65,74.6,74.65,172777.0,70.9225,70.932,70.8845,70.932,172777.0
2024-05-13 14:30:00,74.64,74.68,74.64,74.67,204974.0,70.9225,70.9605,70.9225,70.951,204974.0
2024-05-13 15:00:00,74.67,74.68,74.62,74.65,268281.0,70.951,70.9605,70.9035,70.932,268281.0
2024-05-13 15:30:00,74.66,74.68,74.61,74.68,496304.0,70.9415,70.9605,70.894,70.9605,496304.0
2024-05-14 09:30:00,74.98,75.02,74.93,75.01,615885.0,71.2456,71.2836,71.198,71.2741,615885.0
2024-05-14 10:00:00,75.0,75.02,74.87,74.98,534432.0,71.2646,71.2836,71.141,71.2456,534432.0
2024-05-14 10:30:00,74.98,75.02,74.9,75.01,418329.0,71.2456,71.2836,71.1695,71.2741,418329.0
2024-05-14 11:00:00,75.02,75.07,74.98,75.0,239521.0,71.2836,71.3311,71.2456,71.2646,239521.0
2024-05-14 11:30:00,75.0,75.03,74.93,74.99,261918.0,71.2646,71.2931,71.198,71.2551,261918.0
2024-05-14 12:00:00,74.98,75.0,74.95,74.97,216015.0,71.2456,71.2646,71.217,71.2361,216015.0
2024-05-14 12:30:00,74.98,75.0,74.95,74.98,267102.0,71.2456,71.2646,71.217,71.2456,267102.0
2024-05-14 13:00:00,74.99,75.0,74.96,75.0,223301.0,71.2551,71.2646,71.2265,71.2646,223301.0
2024-05-14 13:30:00,75.0,75.02,74.98,75.01,264112.0,71.2646,71.2836,71.2456,71.2741,264112.0
2024-05-14 14:00:00,75.0,75.12,74.99,75.11,313206.0,71.2646,71.3786,71.2551,71.3691,313206.0
2024-05-14 14:30:00,75.11,75.2,75.09,75.17,212554.0,71.3691,71.4546,71.3501,71.4261,212554.0
2024-05-14 15:00:00,75.17,75.2,75.14,75.19,278278.0,71.4261,71.4546,71.3976,71.4451,278278.0
2024-05-14 15:30:00,75.18,75.23,75.16,75.2,635248.0,71.4356,71.4831,71.4166,71.4546,635248.0
2024-05-15 09:30:00,75.59,75.64,75.41,75.46,527549.0,71.8252,71.8727,71.6541,71.7016,527549.0
2024-05-15 10:00:00,75.47,75.52,75.4,75.46,292501.0,71.7111,71.7587,71.6446,71.7016,292501.0
2024-05-15 10:30:00,75.46,75.65,75.45,75.64,657329.0,71.7016,71.8822,71.6921,71.8727,657329.0
2024-05-15 11:00:00,75.64,75.84,75.63,75.83,410733.0,71.8727,72.0627,71.8632,72.0532,410733.0
2024-05-15 11:30:00,75.84,75.87,75.72,75.75,525195.0,72.0627,72.0912,71.9487,71.9772,525195.0
2024-05-15 12:00:00,75.75,75.82,75.68,75.82,235422.0,71.9772,72.0437,71.9107,72.0437,235422.0
2024-05-15 12:30:00,75.83,75.89,75.82,75.89,182493.0,72.0532,72.1102,72.0437,72.1102,182493.0
2024-05-15 13:00:00,75.88,75.94,75.87,75.92,1062652.0,72.1007,72.1577,72.0912,72.1387,1062652.0
2024-05-15 13:30:00,75.92,75.93,75.87,75.92,378410.0,72.1387,72.1482,72.0912,72.1387,378410.0
2024-05-15 14:00:00,75.92,75.94,75.84,75.87,271580.0,72.1387,72.1577,72.0627,72.0912,271580.0
2024-05-15 14:30:00,75.87,75.87,75.82,75.87,265322.0,72.0912,72.0912,72.0437,72.0912,265322.0
2024-05-15 15:00:00,75.86,75.92,75.85,75.91,326526.0,72.0817,72.1387,72.0722,72.1292,326526.0
2024-05-15 15:30:00,75.9,76.0,75.89,76.0,897298.0,72.1197,72.2148,72.1102,72.2148,897298.0
2024-05-16 09:30:00,75.88,75.92,75.67,75.7,1075737.0,72.1007,72.1387,71.9012,71.9297,1075737.0
2024-05-16 10:00:00,75.7,75.85,75.67,75.82,375433.0,71.9297,72.0722,71.9012,72.0437,375433.0
2024-05-16 10:30:00,75.82,75.85,75.77,75.83,276981.0,72.0437,72.0722,71.9962,72.0532,276981.0
2024-05-16 11:00:00,75.83,75.84,75.7,75.75,708943.0,72.0532,72.0627,71.9297,71.9772,708943.0
2024-05-16 11:30:00,75.76,75.85,75.75,75.84,466199.0,71.9867,72.0722,71.9772,72.0627,466199.0
2024-05-16 12:00:00,75.84,75.84,75.75,75.78,733650.0,72.0627,72.0627,71.9772,72.0057,733650.0
2024-05-16 12:30:00,75.76,75.79,75.72,75.77,276613.0,71.9867,72.0152,71.9487,71.9962,276613.0
2024-05-16 13:00:00,75.77,75.78,75.64,75.68,246769.0,71.9962,72.0057,71.8727,71.9107,246769.0
2024-05-16 13:30:00,75.69,75.71,75.63,75.69,253927.0,71.9202,71.9392,71.8632,71.9202,253927.0
2024-05-16 14:00:00,75.68,75.69,75.56,75.6,262834.0,71.9107,71.9202,71.7967,71.8347,262834.0
2024-05-16 14:30:00,75.61,75.66,75.6,75.66,218947.0,71.8442,71.8917,71.8347,71.8917,218947.0
2024-05-16 15:00:00,75.65,75.69,75.63,75.65,329975.0,71.8822,71.9202,71.8632,71.8822,329975.0
2024-05-16 15:30:00,75.65,75.65,75.54,75.58,828556.0,71.8822,71.8822,71.7777,71.8157,828556.0
2024-05-17 09:30:00,75.63,75.64,75.49,75.59,588773.0,71.8632,71.8727,71.7302,71.8252,588773.0
2024-05-17 10:00:00,75.58,75.72,75.58,75.72,345520.0,71.8157,71.9487,71.8157,71.9487,345520.0
2024-05-17 10:30:00,75.72,75.84,75.69,75.83,309145.0,71.9487,72.0627,71.9202,72.0532,309145.0
2024-05-17 11:00:00,75.82,75.83,75.74,75.76,496597.0,72.0437,72.0532,71.9677,71.9867,496597.0
2024-05-17 11:30:00,75.75,75.79,75.69,75.78,444311.0,71.9772,72.0152,71.9202,72.0057,444311.0
2024-05-17 12:00:00,75.78,75.84,75.76,75.78,256448.0,72.0057,72.0627,71.9867,72.0057,256448.0
2024-05-17 12:30:00,75.78,75.82,75.75,75.82,195367.0,72.0057,72.0437,71.9772,72.0437,195367.0
2024-05-17 13:00:00,75.81,75.85,75.8,75.84,235514.0,72.0342,72.0722,72.0247,72.0627,235514.0
2024-05-17 13:30:00,75.84,75.85,75.8,75.81,115482.0,72.0627,72.0722,72.0247,72.0342,115482.0
2024-05-17 14:00:00,75.82,75.82,75.7,75.75,427771.0,72.0437,72.0437,71.9297,71.9772,427771.0
2024-05-17 14:30:00,75.75,75.85,75.74,75.84,195249.0,71.9772,72.0722,71.9677,72.0627,195249.0
2024-05-17 15:00:00,75.84,75.88,75.81,75.87,277541.0,72.0627,72.1007,72.0342,72.0912,277541.0
2024-05-17 15:30:00,75.87,75.88,75.8,75.86,585782.0,72.0912,72.1007,72.0247,72.0817,585782.0
2024-05-20 09:30:00,75.95,76.04,75.89,76.04,385589.0,72.1672,72.2528,72.1102,72.2528,385589.0
2024-05-20 10:00:00,76.04,76.09,76.01,76.03,265658.0,72.2528,72.3003,72.2243,72.2433,265658.0
2024-05-20 10:30:00,76.04,76.09,76.01,76.06,133598.0,72.2528,72.3003,72.2243,72.2718,133598.0
2024-05-20 11:00:00,76.05,76.07,75.99,76.06,251824.0,72.2623,72.2813,72.2052,72.2718,251824.0
2024-05-20 11:30:00,76.06,76.08,75.98,76.02,140780.0,72.2718,72.2908,72.1957,72.2338,140780.0
2024-05-20 12:00:00,76.02,76.05,75.99,76.03,130749.0,72.2338,72.2623,72.2052,72.2433,130749.0
2024-05-20 12:30:00,76.03,76.09,76.02,76.08,147783.0,72.2433,72.3003,72.2338,72.2908,147783.0
2024-05-20 13:00:00,76.08,76.12,75.99,76.01,226284.0,72.2908,72.3288,72.2052,72.2243,226284.0
2024-05-20 13:30:00,76.0,76.03,75.96,75.98,179198.0,72.2148,72.2433,72.1767,72.1957,179198.0
2024-05-20 14:00:00,75.98,75.99,75.86,75.95,261889.0,72.1957,72.2052,72.0817,72.1672,261889.0
2024-05-20 14:30:00,75.95,75.98,75.92,75.93,406828.0,72.1672,72.1957,72.1387,72.1482,406828.0
2024-05-20 15:00:00,75.92,75.96,75.89,75.92,185646.0,72.1387,72.1767,72.1102,72.1387,185646.0
2024-05-20 15:30:00,75.92,75.93,75.86,75.9,442101.0,72.1387,72.1482,72.0817,72.1197,442101.0
2024-05-21 09:30:00,75.66,75.7,75.59,75.61,425972.0,71.8917,71.9297,71.8252,71.8442,425972.0
2024-05-21 10:00:00,75.61,75.8,75.6,75.79,222038.0,71.8442,72.0247,71.8347,72.0152,222038.0
2024-05-21 10:30:00,75.78,75.84,75.74,75.79,200630.0,72.0057,72.0627,71.9677,72.0152,200630.0
2024-05-21 11:00:00,75.79,75.84,75.73,75.75,170865.0,72.0152,72.0627,71.9582,71.9772,170865.0
2024-05-21 11:30:00,75.75,75.75,75.71,75.74,307526.0,71.9772,71.9772,71.9392,71.9677,307526.0
2024-05-21 12:00:00,75.73,75.76,75.7,75.72,439530.0,71.9582,71.9867,71.9297,71.9487,439530.0
2024-05-21 12:30:00,75.72,75.74,75.68,75.7,155068.0,71.9487,71.9677,71.9107,71.9297,155068.0
2024-05-21 13:00:00,75.7,75.71,75.62,75.7,124638.0,71.9297,71.9392,71.8537,71.9297,124638.0
2024-05-21 13:30:00,75.71,75.78,75.69,75.77,131080.0,71.9392,72.0057,71.9202,71.9962,131080.0
2024-05-21 14:00:00,75.78,75.78,75.74,75.75,190570.0,72.0057,72.0057,71.9677,71.9772,190570.0
2024-05-21 14:30:00,75.76,75.77,75.71,75.75,248279.0,71.9867,71.9962,71.9392,71.9772,248279.0
2024-05-21 15:00:00,75.75,75.81,75.72,75.77,248790.0,71.9772,72.0342,71.9487,71.9962,248790.0
2024-05-21 15:30:00,75.77,75.81,75.76,75.78,624922.0,71.9962,72.0342,71.9867,72.0057,624922.0
2024-05-22 09:30:00,75.27,75.35,75.2,75.3,438090.0,71.5211,71.5971,71.4546,71.5496,438090.0
2024-05-22 10:00:00,75.29,75.31,75.14,75.17,262325.0,71.5401,71.5591,71.3976,71.4261,262325.0
2024-05-22 10:30:00,75.16,75.21,75.12,75.2,247652.0,71.4166,71.4641,71.3786,71.4546,247652.0
2024-05-22 11:00:00,75.2,75.28,75.2,75.23,246443.0,71.4546,71.5306,71.4546,71.4831,246443.0
2024-05-22 11:30:00,75.23,75.27,75.14,75.2,200852.0,71.4831,71.5211,71.3976,71.4546,200852.0
2024-05-22 12:00:00,75.2,75.28,75.2,75.27,187587.0,71.4546,71.5306,71.4546,71.5211,187587.0
2024-05-22 12:30:00,75.26,75.28,75.23,75.25,206925.0,71.5116,71.5306,71.4831,71.5021,206925.0
2024-05-22 13:00:00,75.25,75.3,75.23,75.23,172694.0,71.5021,71.5496,71.4831,71.4831,172694.0
2024-05-22 13:30:00,75.23,75.23,75.07,75.14,222202.0,71.4831,71.4831,71.3311,71.3976,222202.0
2024-05-22 14:00:00,75.14,75.14,74.85,74.86,321185.0,71.3976,71.3976,71.122,71.1315,321185.0
2024-05-22 14:30:00,74.86,74.95,74.85,74.95,225757.0,71.1315,71.217,71.122,71.217,225757.0
2024-05-22 15:00:00,74.94,74.97,74.86,74.95,342823.0,71.2075,71.2361,71.1315,71.217,342823.0
2024-05-22 15:30:00,74.95,75.07,74.93,75.07,643202.0,71.217,71.3311,71.198,71.3311,643202.0
2024-05-23 09:30:00,75.69,75.69,75.15,75.2,537352.0,71.9202,71.9202,71.4071,71.4546,537352.0
2024-05-23 10:00:00,75.2,75.39,75.17,75.23,343745.0,71.4546,71.6351,71.4261,71.4831,343745.0
2024-05-23 10:30:00,75.25,75.25,75.0,75.02,271952.0,71.5021,71.5021,71.2646,71.2836,271952.0
2024-05-23 11:00:00,75.03,75.18,75.01,75.13,336281.0,71.2931,71.4356,71.2741,71.3881,336281.0
2024-05-23 11:30:00,75.13,75.24,75.1,75.2,215845.0,71.3881,71.4926,71.3596,71.4546,215845.0
2024-05-23 12:00:00,75.2,75.25,75.13,75.23,299030.0,71.4546,71.5021,71.3881,71.4831,299030.0
2024-05-23 12:30:00,75.22,75.24,75.04,75.05,145313.0,71.4736,71.4926,71.3026,71.3121,145313.0
2024-05-23 13:00:00,75.05,75.07,74.97,75.02,268567.0,71.3121,71.3311,71.2361,71.2836,268567.0
2024-05-23 13:30:00,75.02,75.02,74.74,74.75,254893.0,71.2836,71.2836,71.0175,71.027,254893.0
2024-05-23 14:00:00,74.75,74.76,74.59,74.62,426829.0,71.027,71.0365,70.875,70.9035,426829.0
2024-05-23 14:30:00,74.61,74.65,74.51,74.53,316093.0,70.894,70.932,70.799,70.818,316093.0
2024-05-23 15:00:00,74.53,74.67,74.53,74.62,312068.0,70.818,70.951,70.818,70.9035,312068.0
2024-05-23 15:30:00,74.62,74.7,74.61,74.67,652677.0,70.9035,70.9795,70.894,70.951,652677.0
2024-05-24 09:30:00,75.06,75.12,74.95,75.03,329015.0,71.3216,71.3786,71.217,71.2931,329015.0
2024-05-24 10:00:00,75.03,75.23,75.03,75.18,315471.0,71.2931,71.4831,71.2931,71.4356,315471.0
2024-05-24 10:30:00,75.19,75.25,75.13,75.22,183696.0,71.4451,71.5021,71.3881,71.4736,183696.0
2024-05-24 11:00:00,75.22,75.37,75.2,75.28,299737.0,71.4736,71.6161,71.4546,71.5306,299737.0
2024-05-24 11:30:00,75.29,75.31,75.16,75.22,405978.0,71.5401,71.5591,71.4166,71.4736,405978.0
2024-05-24 12:00:00,75.23,75.4,75.22,75.37,293914.0,71.4831,71.6446,71.4736,71.6161,293914.0
2024-05-24 12:30:00,75.37,75.38,75.28,75.29,164890.0,71.6161,71.6256,71.5306,71.5401,164890.0
2024-05-24 13:00:00,75.29,75.35,75.27,75.31,139545.0,71.5401,71.5971,71.5211,71.5591,139545.0
2024-05-24 13:30:00,75.31,75.34,75.27,75.33,221671.0,71.5591,71.5876,71.5211,71.5781,221671.0
2024-05-24 14:00:00,75.33,75.39,75.3,75.31,133063.0,71.5781,71.6351,71.5496,71.5591,133063.0
2024-05-24 14:30:00,75.31,75.34,75.29,75.29,164762.0,71.5591,71.5876,71.5401,71.5401,164762.0
2024-05-24 15:00:00,75.29,75.29,75.21,75.27,282826.0,71.5401,71.5401,71.4641,71.5211,282826.0
2024-05-24 15:30:00,75.26,75.31,75.25,75.31,574688.0,71.5116,71.5591,71.5021,71.5591,574688.0
2024-05-28 09:30:00,75.65,75.65,75.35,75.37,408949.0,71.8822,71.8822,71.5971,71.6161,408949.0
2024-05-28 10:00:00,75.36,75.36,75.23,75.28,657562.0,71.6066,71.6066,71.4831,71.5306,657562.0
2024-05-28 10:30:00,75.28,75.42,75.19,75.36,298499.0,71.5306,71.6636,71.4451,71.6066,298499.0
2024-05-28 11:00:00,75.36,75.42,75.27,75.42,390656.0,71.6066,71.6636,71.5211,71.6636,390656.0
2024-05-28 11:30:00,75.42,75.47,75.38,75.47,224855.0,71.6636,71.7111,71.6256,71.7111,224855.0
2024-05-28 12:00:00,75.46,75.49,75.39,75.4,384353.0,71.7016,71.7302,71.6351,71.6446,384353.0
2024-05-28 12:30:00,75.41,75.47,75.37,75.4,252536.0,71.6541,71.7111,71.6161,71.6446,252536.0
2024-05-28 13:00:00,75.4,75.41,75.31,75.36,247711.0,71.6446,71.6541,71.5591,71.6066,247711.0
2024-05-28 13:30:00,75.34,75.4,75.23,75.25,326728.0,71.5876,71.6446,71.4831,71.5021,326728.0
2024-05-28 14:00:00,75.25,75.3,75.15,75.16,435986.0,71.5021,71.5496,71.4071,71.4166,435986.0
2024-05-28 14:30:00,75.17,75.18,75.05,75.18,278993.0,71.4261,71.4356,71.3121,71.4356,278993.0
2024-05-28 15:00:00,75.17,75.25,75.15,75.19,320687.0,71.4261,71.5021,71.4071,71.4451,320687.0
2024-05-28 15:30:00,75.19,75.31,75.18,75.31,646071.0,71.4451,71.5591,71.4356,71.5591,646071.0
2024-05-29 09:30:00,74.33,74.42,74.2,74.39,800721.0,70.6279,70.7134,70.5044,70.6849,800721.0
2024-05-29 10:00:00,74.39,74.43,74.21,74.27,456703.0,70.6849,70.7229,70.5139,70.5709,456703.0
2024-05-29 10:30:00,74.28,74.31,74.12,74.17,250932.0,70.5804,70.6089,70.4284,70.4759,250932.0
2024-05-29 11:00:00,74.18,74.18,74.05,74.11,464474.0,70.4854,70.4854,70.3619,70.4189,464474.0
2024-05-29 11:30:00,74.11,74.15,74.06,74.12,331770.0,70.4189,70.4569,70.3714,70.4284,331770.0
2024-05-29 12:00:00,74.11,74.2,74.06,74.17,347873.0,70.4189,70.5044,70.3714,70.4759,347873.0
2024-05-29 12:30:00,74.16,74.22,74.14,74.21,272357.0,70.4664,70.5234,70.4474,70.5139,272357.0
2024-05-29 13:00:00,74.2,74.21,74.08,74.19,417654.0,70.5044,70.5139,70.3904,70.4949,417654.0
2024-05-29 13:30:00,74.19,74.2,74.1,74.18,259897.0,70.4949,70.5044,70.4094,70.4854,259897.0
2024-05-29 14:00:00,74.17,74.19,74.11,74.11,379774.0,70.4759,70.4949,70.4189,70.4189,379774.0
2024-05-29 14:30:00,74.1,74.14,74.05,74.08,296170.0,70.4094,70.4474,70.3619,70.3904,296170.0
2024-05-29 15:00:00,74.08,74.18,74.07,74.15,351524.0,70.3904,70.4854,70.3809,70.4569,351524.0
2024-05-29 15:30:00,74.14,74.16,74.03,74.07,920377.0,70.4474,70.4664,70.3429,70.3809,920377.0
2024-05-30 09:30:00,74.6,74.69,74.56,74.67,726410.0,70.8845,70.97,70.8465,70.951,726410.0
2024-05-30 10:00:00,74.68,74.8,74.63,74.72,711463.0,70.9605,71.0745,70.913,70.9985,711463.0
2024-05-30 10:30:00,74.7,74.75,74.63,74.73,306008.0,70.9795,71.027,70.913,71.008,306008.0
2024-05-30 11:00:00,74.72,74.81,74.69,74.8,329381.0,70.9985,71.084,70.97,71.0745,329381.0
2024-05-30 11:30:00,74.79,74.83,74.73,74.73,263436.0,71.065,71.103,71.008,71.008,263436.0
2024-05-30 12:00:00,74.73,74.86,74.73,74.81,436686.0,71.008,71.1315,71.008,71.084,436686.0
2024-05-30 12:30:00,74.82,74.89,74.81,74.89,271446.0,71.0935,71.16,71.084,71.16,271446.0
2024-05-30 13:00:00,74.89,74.93,74.87,74.91,148342.0,71.16,71.198,71.141,71.179,148342.0
2024-05-30 13:30:00,74.91,74.93,74.85,74.88,190400.0,71.179,71.198,71.122,71.1505,190400.0
2024-05-30 14:00:00,74.87,74.88,74.77,74.84,275515.0,71.141,71.1505,71.046,71.1125,275515.0
2024-05-30 14:30:00,74.84,74.87,74.79,74.8,210502.0,71.1125,71.141,71.065,71.0745,210502.0
2024-05-30 15:00:00,74.8,74.81,74.73,74.78,614278.0,71.0745,71.084,71.008,71.0555,614278.0
2024-05-30 15:30:00,74.78,74.8,74.57,74.74,719321.0,71.0555,71.0745,70.856,71.0175,719321.0
2024-05-31 09:30:00,75.31,75.42,75.17,75.3,664411.0,71.5591,71.6636,71.4261,71.5496,664411.0
2024-05-31 10:00:00,75.3,75.35,75.08,75.11,356995.0,71.5496,71.5971,71.3406,71.3691,356995.0
2024-05-31 10:30:00,75.11,75.14,75.01,75.11,246527.0,71.3691,71.3976,71.2741,71.3691,246527.0
2024-05-31 11:00:00,75.11,75.11,74.98,75.0,569251.0,71.3691,71.3691,71.2456,71.2646,569251.0
2024-05-31 11:30:00,75.0,75.08,74.94,75.02,655525.0,71.2646,71.3406,71.2075,71.2836,655525.0
2024-05-31 12:00:00,75.01,75.01,74.9,74.92,329690.0,71.2741,71.2741,71.1695,71.1885,329690.0
2024-05-31 12:30:00,74.92,75.01,74.92,74.96,260947.0,71.1885,71.2741,71.1885,71.2265,260947.0
2024-05-31 13:00:00,74.96,75.12,74.96,75.11,345090.0,71.2265,71.3786,71.2265,71.3691,345090.0
2024-05-31 13:30:00,75.11,75.13,75.05,75.08,180505.0,71.3691,71.3881,71.3121,71.3406,180505.0
2024-05-31 14:00:00,75.08,75.16,75.06,75.12,340031.0,71.3406,71.4166,71.3216,71.3786,340031.0
2024-05-31 14:30:00,75.12,75.16,75.06,75.12,1021523.0,71.3786,71.4166,71.3216,71.3786,1021523.0
2024-05-31 15:00:00,75.11,75.21,75.08,75.15,238218.0,71.3691,71.4641,71.3406,71.4071,238218.0
2024-05-31 15:30:00,75.15,75.48,75.11,75.45,1905034.0,71.4071,71.7206,71.3691,71.6921,1905034.0
2024-06-03 09:30:00,75.74,75.8,75.53,75.59,1438491.0,71.9677,72.0247,71.7682,71.8252,1438491.0
2024-06-03 10:00:00,75.62,75.91,75.61,75.77,790156.0,71.8537,72.1292,71.8442,71.9962,790156.0
2024-06-03 10:30:00,75.77,75.77,75.56,75.6,381387.0,71.9962,71.9962,71.7967,71.8347,381387.0
2024-06-03 11:00:00,75.61,75.76,75.54,75.75,312327.0,71.8442,71.9867,71.7777,71.9772,312327.0
2024-06-03 11:30:00,75.75,75.8,75.67,75.7,283163.0,71.9772,72.0247,71.9012,71.9297,283163.0
2024-06-03 12:00:00,75.69,75.72,75.48,75.5,732483.0,71.9202,71.9487,71.7206,71.7397,732483.0
2024-06-03 12:30:00,75.5,75.53,75.42,75.48,267770.0,71.7397,71.7682,71.6636,71.7206,267770.0
2024-06-03 13:00:00,75.48,75.56,75.36,75.55,730481.0,71.7206,71.7967,71.6066,71.7872,730481.0
2024-06-03 13:30:00,75.55,75.62,75.51,75.54,312821.0,71.7872,71.8537,71.7492,71.7777,312821.0
2024-06-03 14:00:00,75.55,75.64,75.5,75.59,327415.0,71.7872,71.8727,71.7397,71.8252,327415.0
2024-06-03 14:30:00,75.59,75.68,75.58,75.63,513318.0,71.8252,71.9107,71.8157,71.8632,513318.0
2024-06-03 15:00:00,75.64,75.71,75.62,75.67,570343.0,71.8727,71.9392,71.8537,71.9012,570343.0
2024-06-03 15:30:00,75.67,75.73,75.63,75.7,1031558.0,71.9012,71.9582,71.8632,71.9297,1031558.0
2024-06-04 09:30:00,75.49,75.57,75.43,75.49,793281.0,71.7302,71.8062,71.6731,71.7302,793281.0
2024-06-04 10:00:00,75.49,75.69,75.39,75.47,701371.0,71.7302,71.9202,71.6351,71.7111,701371.0
2024-06-04 10:30:00,75.47,75.53,75.34,75.35,472767.0,71.7111,71.7682,71.5876,71.5971,472767.0
2024-06-04 11:00:00,75.36,75.43,75.3,75.38,453474.0,71.6066,71.6731,71.5496,71.6256,453474.0
2024-06-04 11:30:00,75.37,75.38,75.28,75.28,393970.0,71.6161,71.6256,71.5306,71.5306,393970.0
2024-06-04 12:00:00,75.29,75.4,75.24,75.38,349710.0,71.5401,71.6446,71.4926,71.6256,349710.0
2024-06-04 12:30:00,75.38,75.46,75.32,75.4,226295.0,71.6256,71.7016,71.5686,71.6446,226295.0
2024-06-04 13:00:00,75.41,75.48,75.31,75.48,181745.0,71.6541,71.7206,71.5591,71.7206,181745.0
2024-06-04 13:30:00,75.49,75.52,75.41,75.48,244443.0,71.7302,71.7587,71.6541,71.7206,244443.0
2024-06-04 14:00:00,75.47,75.64,75.45,75.63,815887.0,71.7111,71.8727,71.6921,71.8632,815887.0
2024-06-04 14:30:00,75.62,75.63,75.54,75.55,348983.0,71.8537,71.8632,71.7777,71.7872,348983.0
2024-06-04 15:00:00,75.55,75.55,75.39,75.52,534283.0,71.7872,71.7872,71.6351,71.7587,534283.0
2024-06-04 15:30:00,75.51,75.58,75.44,75.54,928362.0,71.7492,71.8157,71.6826,71.7777,928362.0
2024-06-05 09:30:00,75.88,75.88,75.66,75.81,744040.0,72.1007,72.1007,71.8917,72.0342,744040.0
2024-06-05 10:00:00,75.81,75.81,75.43,75.56,871169.0,72.0342,72.0342,71.6731,71.7967,871169.0
2024-06-05 10:30:00,75.57,75.72,75.53,75.58,260552.0,71.8062,71.9487,71.7682,71.8157,260552.0
2024-06-05 11:00:00,75.58,75.75,75.58,75.7,371920.0,71.8157,71.9772,71.8157,71.9297,371920.0
2024-06-05 11:30:00,75.7,75.78,75.68,75.75,272275.0,71.9297,72.0057,71.9107,71.9772,272275.0
2024-06-05 12:00:00,75.74,75.76,75.68,75.73,254978.0,71.9677,71.9867,71.9107,71.9582,254978.0
2024-06-05 12:30:00,75.74,75.82,75.73,75.76,238618.0,71.9677,72.0437,71.9582,71.9867,238618.0
2024-06-05 13:00:00,75.77,75.81,75.71,75.76,238110.0,71.9962,72.0342,71.9392,71.9867,238110.0
2024-06-05 13:30:00,75.76,75.83,75.74,75.81,140283.0,71.9867,72.0532,71.9677,72.0342,140283.0
2024-06-05 14:00:00,75.82,75.87,75.8,75.87,347498.0,72.0437,72.0912,72.0247,72.0912,347498.0
2024-06-05 14:30:00,75.87,75.96,75.86,75.94,219847.0,72.0912,72.1767,72.0817,72.1577,219847.0
2024-06-05 15:00:00,75.94,75.97,75.91,75.91,288714.0,72.1577,72.1862,72.1292,72.1292,288714.0
2024-06-05 15:30:00,75.91,76.01,75.88,76.01,764664.0,72.1292,72.2243,72.1007,72.2243,764664.0
2024-06-06 09:30:00,76.01,76.04,75.94,76.0,409880.0,72.2243,72.2528,72.1577,72.2148,409880.0
2024-06-06 10:00:00,76.0,76.03,75.92,75.95,365286.0,72.2148,72.2433,72.1387,72.1672,365286.0
2024-06-06 10:30:00,75.95,76.01,75.92,75.94,246036.0,72.1672,72.2243,72.1387,72.1577,246036.0
2024-06-06 11:00:00,75.93,76.08,75.93,76.08,411634.0,72.1482,72.2908,72.1482,72.2908,411634.0
2024-06-06 11:30:00,76.07,76.12,76.05,76.1,657155.0,72.2813,72.3288,72.2623,72.3098,657155.0
2024-06-06 12:00:00,76.1,76.12,76.01,76.03,807312.0,72.3098,72.3288,72.2243,72.2433,807312.0
2024-06-06 12:30:00,76.03,76.04,75.97,76.02,240439.0,72.2433,72.2528,72.1862,72.2338,240439.0
2024-06-06 13:00:00,76.01,76.13,76.0,76.11,256868.0,72.2243,72.3383,72.2148,72.3193,256868.0
2024-06-06 13:30:00,76.12,76.17,76.11,76.14,181768.0,72.3288,72.3763,72.3193,72.3478,181768.0
2024-06-06 14:00:00,76.14,76.15,75.95,76.06,244367.0,72.3478,72.3573,72.1672,72.2718,244367.0
2024-06-06 14:30:00,76.06,76.18,76.02,76.15,256142.0,72.2718,72.3858,72.2338,72.3573,256142.0
2024-06-06 15:00:00,76.14,76.17,76.12,76.17,255137.0,72.3478,72.3763,72.3288,72.3763,255137.0
2024-06-06 15:30:00,76.16,76.2,76.11,76.19,1187752.0,72.3668,72.4048,72.3193,72.3953,1187752.0
2024-06-07 09:30:00,75.54,75.6,75.36,75.54,877982.0,71.7777,71.8347,71.6066,71.7777,877982.0
2024-06-07 10:00:00,75.54,75.65,75.52,75.62,596652.0,71.7777,71.8822,71.7587,71.8537,596652.0
2024-06-07 10:30:00,75.63,75.75,75.53,75.56,517747.0,71.8632,71.9772,71.7682,71.7967,517747.0
2024-06-07 11:00:00,75.55,75.56,75.47,75.5,473326.0,71.7872,71.7967,71.7111,71.7397,473326.0
2024-06-07 11:30:00,75.5,75.54,75.44,75.51,446705.0,71.7397,71.7777,71.6826,71.7492,446705.0
2024-06-07 12:00:00,75.51,75.58,75.48,75.58,496385.0,71.7492,71.8157,71.7206,71.8157,496385.0
2024-06-07 12:30:00,75.58,75.6,75.43,75.55,247938.0,71.8157,71.8347,71.6731,71.7872,247938.0
2024-06-07 13:00:00,75.55,75.57,75.46,75.51,223568.0,71.7872,71.8062,71.7016,71.7492,223568.0
2024-06-07 13:30:00,75.5,75.52,75.46,75.47,305471.0,71.7397,71.7587,71.7016,71.7111,305471.0
2024-06-07 14:00:00,75.47,75.47,75.26,75.38,218516.0,71.7111,71.7111,71.5116,71.6256,218516.0
2024-06-07 14:30:00,75.37,75.43,75.34,75.39,274466.0,71.6161,71.6731,71.5876,71.6351,274466.0
2024-06-07 15:00:00,75.39,75.42,75.27,75.34,510186.0,71.6351,71.6636,71.5211,71.5876,510186.0
2024-06-07 15:30:00,75.34,75.37,75.25,75.33,863204.0,71.5876,71.6161,71.5021,71.5781,863204.0
2024-06-10 09:30:00,74.89,74.95,74.77,74.93,1025560.0,71.16,71.217,71.046,71.198,1025560.0
2024-06-10 10:00:00,74.93,74.99,74.88,74.96,330108.0,71.198,71.2551,71.1505,71.2265,330108.0
2024-06-10 10:30:00,74.97,75.04,74.93,74.96,211727.0,71.2361,71.3026,71.198,71.2265,211727.0
2024-06-10 11:00:00,74.97,75.17,74.95,75.17,293047.0,71.2361,71.4261,71.217,71.4261,293047.0
2024-06-10 11:30:00,75.17,75.31,75.16,75.28,244015.0,71.4261,71.5591,71.4166,71.5306,244015.0
2024-06-10 12:00:00,75.28,75.33,75.26,75.3,383906.0,71.5306,71.5781,71.5116,71.5496,383906.0
2024-06-10 12:30:00,75.3,75.31,75.26,75.26,109464.0,71.5496,71.5591,71.5116,71.5116,109464.0
2024-06-10 13:00:00,75.26,75.28,75.2,75.24,216273.0,71.5116,71.5306,71.4546,71.4926,216273.0
2024-06-10 13:30:00,75.24,75.38,75.22,75.33,547841.0,71.4926,71.6256,71.4736,71.5781,547841.0
2024-06-10 14:00:00,75.33,75.35,75.26,75.28,189731.0,71.5781,71.5971,71.5116,71.5306,189731.0
2024-06-10 14:30:00,75.28,75.36,75.27,75.34,205079.0,71.5306,71.6066,71.5211,71.5876,205079.0
2024-06-10 15:00:00,75.34,75.41,75.33,75.38,333784.0,71.5876,71.6541,71.5781,71.6256,333784.0
2024-06-10 15:30:00,75.37,75.38,75.28,75.35,428884.0,71.6161,71.6256,71.5306,71.5971,428884.0
2024-06-11 09:30:00,73.18,73.2,72.8,73.0,543933.0,70.7801,70.7995,70.4126,70.606,543933.0
2024-06-11 10:00:00,73.0,73.09,72.93,73.0,282038.0,70.606,70.6931,70.5383,70.606,282038.0
2024-06-11 10:30:00,73.0,73.17,72.97,73.11,360026.0,70.606,70.7705,70.577,70.7124,360026.0
2024-06-11 11:00:00,73.11,73.14,73.02,73.06,494639.0,70.7124,70.7414,70.6254,70.6641,494639.0
2024-06-11 11:30:00,73.06,73.09,72.94,72.98,507920.0,70.6641,70.6931,70.548,70.5867,507920.0
2024-06-11 12:00:00,72.97,73.03,72.93,72.97,247564.0,70.577,70.635,70.5383,70.577,247564.0
2024-06-11 12:30:00,72.97,73.06,72.96,73.04,777490.0,70.577,70.6641,70.5673,70.6447,777490.0
2024-06-11 13:00:00,73.04,73.12,73.0,73.04,434172.0,70.6447,70.7221,70.606,70.6447,434172.0
2024-06-11 13:30:00,73.05,73.18,73.04,73.17,298658.0,70.6544,70.7801,70.6447,70.7705,298658.0
2024-06-11 14:00:00,73.17,73.31,73.14,73.31,333488.0,70.7705,70.9059,70.7414,70.9059,333488.0
2024-06-11 14:30:00,73.31,73.34,73.25,73.28,260331.0,70.9059,70.9349,70.8478,70.8768,260331.0
2024-06-11 15:00:00,73.29,73.33,73.2,73.2,257768.0,70.8865,70.9252,70.7995,70.7995,257768.0
2024-06-11 15:30:00,73.2,73.22,73.06,73.16,1476755.0,70.7995,70.8188,70.6641,70.7608,1476755.0
2024-06-12 09:30:00,74.41,74.5,74.27,74.45,664528.0,71.9698,72.0568,71.8344,72.0085,664528.0
2024-06-12 10:00:00,74.46,74.56,74.31,74.53,312463.0,72.0181,72.1149,71.8731,72.0859,312463.0
2024-06-12 10:30:00,74.53,74.56,74.41,74.45,727326.0,72.0859,72.1149,71.9698,72.0085,727326.0
2024-06-12 11:00:00,74.45,74.48,74.38,74.47,457567.0,72.0085,72.0375,71.9408,72.0278,457567.0
2024-06-12 11:30:00,74.47,74.47,74.35,74.4,321435.0,72.0278,72.0278,71.9118,71.9601,321435.0
2024-06-12 12:00:00,74.39,74.47,74.37,74.42,327049.0,71.9504,72.0278,71.9311,71.9795,327049.0
2024-06-12 12:30:00,74.42,74.5,74.41,74.46,490959.0,71.9795,72.0568,71.9698,72.0181,490959.0
2024-06-12 13:00:00,74.47,74.5,74.43,74.46,1196788.0,72.0278,72.0568,71.9891,72.0181,1196788.0
2024-06-12 13:30:00,74.46,74.46,74.36,74.37,399370.0,72.0181,72.0181,71.9214,71.9311,399370.0
2024-06-12 14:00:00,74.38,74.41,74.12,74.34,1800095.0,71.9408,71.9698,71.6893,71.9021,1800095.0
2024-06-12 14:30:00,74.35,74.43,74.05,74.2,679488.0,71.9118,71.9891,71.6216,71.7667,679488.0
2024-06-12 15:00:00,74.2,74.27,73.96,73.99,552054.0,71.7667,71.8344,71.5345,71.5636,552054.0
2024-06-12 15:30:00,74.0,74.12,73.94,74.05,1120392.0,71.5732,71.6893,71.5152,71.6216,1120392.0
2024-06-13 09:30:00,73.48,73.48,73.01,73.04,833575.0,71.0703,71.0703,70.6157,70.6447,833575.0
2024-06-13 10:00:00,73.04,73.09,72.87,72.92,410113.0,70.6447,70.6931,70.4803,70.5286,410113.0
2024-06-13 10:30:00,72.93,72.98,72.83,72.9,517936.0,70.5383,70.5867,70.4416,70.5093,517936.0
2024-06-13 11:00:00,72.9,72.9,72.77,72.83,491338.0,70.5093,70.5093,70.3836,70.4416,491338.0
2024-06-13 11:30:00,72.84,72.91,72.83,72.86,573889.0,70.4513,70.519,70.4416,70.4706,573889.0
2024-06-13 12:00:00,72.85,72.86,72.68,72.71,305059.0,70.4609,70.4706,70.2965,70.3255,305059.0
2024-06-13 12:30:00,72.71,72.81,72.69,72.79,381206.0,70.3255,70.4223,70.3062,70.4029,381206.0
2024-06-13 13:00:00,72.79,72.9,72.78,72.87,299072.0,70.4029,70.5093,70.3932,70.4803,299072.0
2024-06-13 13:30:00,72.87,72.9,72.81,72.89,237860.0,70.4803,70.5093,70.4223,70.4996,237860.0
2024-06-13 14:00:00,72.89,72.93,72.84,72.92,282198.0,70.4996,70.5383,70.4513,70.5286,282198.0
2024-06-13 14:30:00,72.92,72.96,72.88,72.95,230924.0,70.5286,70.5673,70.49,70.5577,230924.0
2024-06-13 15:00:00,72.95,73.02,72.93,72.98,315057.0,70.5577,70.6254,70.5383,70.5867,315057.0
2024-06-13 15:30:00,72.98,73.03,72.94,72.98,956522.0,70.5867,70.635,70.548,70.5867,956522.0
2024-06-14 09:30:00,72.11,72.28,71.99,72.08,1425327.0,69.7452,69.9096,69.6291,69.7162,1425327.0
2024-06-14 10:00:00,72.05,72.07,71.87,71.92,547815.0,69.6872,69.7065,69.5131,69.5614,547815.0
2024-06-14 10:30:00,71.92,72.03,71.77,72.03,482174.0,69.5614,69.6678,69.4164,69.6678,482174.0
2024-06-14 11:00:00,72.03,72.19,71.97,72.16,930747.0,69.6678,69.8226,69.6098,69.7936,930747.0
2024-06-14 11:30:00,72.16,72.19,72.04,72.16,569423.0,69.7936,69.8226,69.6775,69.7936,569423.0
2024-06-14 12:00:00,72.16,72.19,72.09,72.09,474820.0,69.7936,69.8226,69.7259,69.7259,474820.0
2024-06-14 12:30:00,72.09,72.2,72.08,72.17,353210.0,69.7259,69.8323,69.7162,69.8032,353210.0
2024-06-14 13:00:00,72.17,72.28,72.17,72.21,538730.0,69.8032,69.9096,69.8032,69.8419,538730.0
2024-06-14 13:30:00,72.22,72.25,72.11,72.13,331670.0,69.8516,69.8806,69.7452,69.7646,331670.0
2024-06-14 14:00:00,72.13,72.16,72.05,72.12,326402.0,69.7646,69.7936,69.6872,69.7549,326402.0
2024-06-14 14:30:00,72.12,72.19,72.08,72.16,533264.0,69.7549,69.8226,69.7162,69.7936,533264.0
2024-06-14 15:00:00,72.16,72.19,72.13,72.19,569802.0,69.7936,69.8226,69.7646,69.8226,569802.0
2024-06-14 15:30:00,72.18,72.28,72.14,72.28,810891.0,69.8129,69.9096,69.7742,69.9096,810891.0
2024-06-17 09:30:00,72.08,72.08,71.92,71.95,1425617.0,69.7162,69.7162,69.5614,69.5905,1425617.0
2024-06-17 10:00:00,71.94,71.97,71.81,71.94,438908.0,69.5808,69.6098,69.4551,69.5808,438908.0
2024-06-17 10:30:00,71.94,72.08,71.92,72.05,461922.0,69.5808,69.7162,69.5614,69.6872,461922.0
2024-06-17 11:00:00,72.05,72.16,72.05,72.13,544242.0,69.6872,69.7936,69.6872,69.7646,544242.0
2024-06-17 11:30:00,72.14,72.15,72.06,72.12,1065778.0,69.7742,69.7839,69.6969,69.7549,1065778.0
2024-06-17 12:00:00,72.12,72.27,72.11,72.26,1094105.0,69.7549,69.9,69.7452,69.8903,1094105.0
2024-06-17 12:30:00,72.26,72.29,72.22,72.26,563894.0,69.8903,69.9193,69.8516,69.8903,563894.0
2024-06-17 13:00:00,72.25,72.35,72.25,72.33,301973.0,69.8806,69.9773,69.8806,69.958,301973.0
2024-06-17 13:30:00,72.33,72.43,72.32,72.42,377775.0,69.958,70.0547,69.9483,70.045,377775.0
2024-06-17 14:00:00,72.42,72.51,72.42,72.46,383108.0,70.045,70.1321,70.045,70.0837,383108.0
2024-06-17 14:30:00,72.47,72.52,72.47,72.5,818952.0,70.0934,70.1418,70.0934,70.1224,818952.0
2024-06-17 15:00:00,72.49,72.54,72.47,72.53,489182.0,70.1128,70.1611,70.0934,70.1514,489182.0
2024-06-17 15:30:00,72.53,72.56,72.45,72.53,1599442.0,70.1514,70.1805,70.0741,70.1514,1599442.0
2024-06-18 09:30:00,72.56,72.73,72.51,72.66,812396.0,70.1805,70.3449,70.1321,70.2772,812396.0
2024-06-18 10:00:00,72.66,72.78,72.59,72.76,477426.0,70.2772,70.3932,70.2095,70.3739,477426.0
2024-06-18 10:30:00,72.76,72.81,72.64,72.66,394958.0,70.3739,70.4223,70.2578,70.2772,394958.0
2024-06-18 11:00:00,72.65,72.69,72.6,72.64,616127.0,70.2675,70.3062,70.2191,70.2578,616127.0
2024-06-18 11:30:00,72.64,72.79,72.64,72.78,708853.0,70.2578,70.4029,70.2578,70.3932,708853.0
2024-06-18 12:00:00,72.78,72.84,72.76,72.77,472544.0,70.3932,70.4513,70.3739,70.3836,472544.0
2024-06-18 12:30:00,72.77,72.82,72.74,72.81,1689712.0,70.3836,70.4319,70.3546,70.4223,1689712.0
2024-06-18 13:00:00,72.81,72.85,72.75,72.8,887721.0,70.4223,70.4609,70.3642,70.4126,887721.0
2024-06-18 13:30:00,72.8,72.83,72.76,72.77,752103.0,70.4126,70.4416,70.3739,70.3836,752103.0
2024-06-18 14:00:00,72.77,72.77,72.68,72.72,961998.0,70.3836,70.3836,70.2965,70.3352,961998.0
2024-06-18 14:30:00,72.72,72.75,72.7,72.75,466349.0,70.3352,70.3642,70.3159,70.3642,466349.0
2024-06-18 15:00:00,72.75,72.75,72.68,72.73,409334.0,70.3642,70.3642,70.2965,70.3449,409334.0
2024-06-18 15:30:00,72.73,72.81,72.71,72.81,815668.0,70.3449,70.4223,70.3255,70.4223,815668.0
2024-06-20 09:30:00,72.73,72.86,72.6,72.81,536778.0,70.3449,70.4706,70.2191,70.4223,536778.0
2024-06-20 10:00:00,72.81,72.89,72.72,72.86,677781.0,70.4223,70.4996,70.3352,70.4706,677781.0
2024-06-20 10:30:00,72.86,72.92,72.81,72.91,220882.0,70.4706,70.5286,70.4223,70.519,220882.0
2024-06-20 11:00:00,72.92,72.94,72.83,72.87,318679.0,70.5286,70.548,70.4416,70.4803,318679.0
2024-06-20 11:30:00,72.87,72.95,72.81,72.81,471674.0,70.4803,70.5577,70.4223,70.4223,471674.0
2024-06-20 12:00:00,72.81,72.87,72.74,72.74,392334.0,70.4223,70.4803,70.3546,70.3546,392334.0
2024-06-20 12:30:00,72.74,72.82,72.67,72.76,335815.0,70.3546,70.4319,70.2868,70.3739,335815.0
2024-06-20 13:00:00,72.76,72.76,72.65,72.67,295393.0,70.3739,70.3739,70.2675,70.2868,295393.0
2024-06-20 13:30:00,72.69,72.77,72.62,72.77,524294.0,70.3062,70.3836,70.2385,70.3836,524294.0
2024-06-20 14:00:00,72.77,72.93,72.76,72.92,782614.0,70.3836,70.5383,70.3739,70.5286,782614.0
2024-06-20 14:30:00,72.92,72.94,72.82,72.83,378527.0,70.5286,70.548,70.4319,70.4416,378527.0
2024-06-20 15:00:00,72.83,72.83,72.7,72.8,605919.0,70.4416,70.4416,70.3159,70.4126,605919.0
2024-06-20 15:30:00,72.8,72.88,72.75,72.82,785119.0,70.4126,70.49,70.3642,70.4319,785119.0
2024-06-21 09:30:00,72.3,72.32,72.06,72.22,608011.0,69.929,69.9483,69.6969,69.8516,608011.0
2024-06-21 10:00:00,72.22,72.39,72.21,72.38,618495.0,69.8516,70.016,69.8419,70.0064,618495.0
2024-06-21 10:30:00,72.38,72.42,72.32,72.38,478250.0,70.0064,70.045,69.9483,70.0064,478250.0
2024-06-21 11:00:00,72.37,72.41,72.23,72.23,656142.0,69.9967,70.0354,69.8613,69.8613,656142.0
2024-06-21 11:30:00,72.23,72.35,72.14,72.35,391666.0,69.8613,69.9773,69.7742,69.9773,391666.0
2024-06-21 12:00:00,72.35,72.36,72.29,72.29,572122.0,69.9773,69.987,69.9193,69.9193,572122.0
2024-06-21 12:30:00,72.3,72.39,72.27,72.33,202582.0,69.929,70.016,69.9,69.958,202582.0
2024-06-21 13:00:00,72.33,72.35,72.28,72.3,213177.0,69.958,69.9773,69.9096,69.929,213177.0
2024-06-21 13:30:00,72.29,72.34,72.27,72.31,172754.0,69.9193,69.9677,69.9,69.9387,172754.0
2024-06-21 14:00:00,72.31,72.39,72.28,72.39,287998.0,69.9387,70.016,69.9096,70.016,287998.0
2024-06-21 14:30:00,72.39,72.39,72.33,72.36,220123.0,70.016,70.016,69.958,69.987,220123.0
2024-06-21 15:00:00,72.36,72.4,72.34,72.34,533434.0,69.987,70.0257,69.9677,69.9677,533434.0
2024-06-21 15:30:00,72.34,72.37,72.29,72.3,606166.0,69.9677,69.9967,69.9193,69.929,606166.0
2024-06-24 09:30:00,72.95,73.17,72.89,73.15,450259.0,70.5577,70.7705,70.4996,70.7511,450259.0
2024-06-24 10:00:00,73.15,73.26,73.1,73.11,247719.0,70.7511,70.8575,70.7027,70.7124,247719.0
2024-06-24 10:30:00,73.11,73.2,73.03,73.11,308028.0,70.7124,70.7995,70.635,70.7124,308028.0
2024-06-24 11:00:00,73.12,73.14,73.07,73.13,297340.0,70.7221,70.7414,70.6737,70.7318,297340.0
2024-06-24 11:30:00,73.13,73.13,72.99,73.04,320007.0,70.7318,70.7318,70.5964,70.6447,320007.0
2024-06-24 12:00:00,73.04,73.07,73.02,73.04,236134.0,70.6447,70.6737,70.6254,70.6447,236134.0
2024-06-24 12:30:00,73.03,73.06,72.97,72.99,370358.0,70.635,70.6641,70.577,70.5964,370358.0
2024-06-24 13:00:00,72.99,73.01,72.86,72.9,374723.0,70.5964,70.6157,70.4706,70.5093,374723.0
2024-06-24 13:30:00,72.91,72.95,72.86,72.9,213256.0,70.519,70.5577,70.4706,70.5093,213256.0
2024-06-24 14:00:00,72.9,72.92,72.86,72.92,228422.0,70.5093,70.5286,70.4706,70.5286,228422.0
2024-06-24 14:30:00,72.92,73.04,72.9,73.02,208524.0,70.5286,70.6447,70.5093,70.6254,208524.0
2024-06-24 15:00:00,73.02,73.04,72.96,72.98,297042.0,70.6254,70.6447,70.5673,70.5867,297042.0
2024-06-24 15:30:00,72.98,73.01,72.89,72.92,829492.0,70.5867,70.6157,70.4996,70.5286,829492.0
2024-06-25 09:30:00,72.88,72.88,72.76,72.77,992320.0,70.49,70.49,70.3739,70.3836,992320.0
2024-06-25 10:00:00,72.76,72.88,72.75,72.84,628681.0,70.3739,70.49,70.3642,70.4513,628681.0
2024-06-25 10:30:00,72.84,72.91,72.8,72.84,378680.0,70.4513,70.519,70.4126,70.4513,378680.0
2024-06-25 11:00:00,72.84,72.92,72.82,72.9,400927.0,70.4513,70.5286,70.4319,70.5093,400927.0
2024-06-25 11:30:00,72.9,72.95,72.9,72.91,286407.0,70.5093,70.5577,70.5093,70.519,286407.0
2024-06-25 12:00:00,72.92,72.93,72.83,72.87,282038.0,70.5286,70.5383,70.4416,70.4803,282038.0
2024-06-25 12:30:00,72.86,72.87,72.79,72.87,175861.0,70.4706,70.4803,70.4029,70.4803,175861.0
2024-06-25 13:00:00,72.86,73.0,72.83,73.0,279872.0,70.4706,70.606,70.4416,70.606,279872.0
2024-06-25 13:30:00,73.0,73.04,72.97,73.01,150111.0,70.606,70.6447,70.577,70.6157,150111.0
2024-06-25 14:00:00,73.01,73.09,72.98,73.08,193404.0,70.6157,70.6931,70.5867,70.6834,193404.0
2024-06-25 14:30:00,73.08,73.08,73.01,73.05,210407.0,70.6834,70.6834,70.6157,70.6544,210407.0
2024-06-25 15:00:00,73.05,73.13,73.03,73.13,464475.0,70.6544,70.7318,70.635,70.7318,464475.0
2024-06-25 15:30:00,73.12,73.13,73.02,73.03,450633.0,70.7221,70.7318,70.6254,70.635,450633.0
2024-06-26 09:30:00,72.38,72.51,72.27,72.47,1118564.0,70.0064,70.1321,69.9,70.0934,1118564.0
2024-06-26 10:00:00,72.48,72.58,72.44,72.49,411654.0,70.1031,70.1998,70.0644,70.1128,411654.0
2024-06-26 10:30:00,72.48,72.59,72.48,72.53,364477.0,70.1031,70.2095,70.1031,70.1514,364477.0
2024-06-26 11:00:00,72.53,72.56,72.38,72.47,267067.0,70.1514,70.1805,70.0064,70.0934,267067.0
2024-06-26 11:30:00,72.47,72.59,72.43,72.55,234832.0,70.0934,70.2095,70.0547,70.1708,234832.0
2024-06-26 12:00:00,72.56,72.62,72.53,72.61,182100.0,70.1805,70.2385,70.1514,70.2288,182100.0
2024-06-26 12:30:00,72.6,72.61,72.51,72.53,353539.0,70.2191,70.2288,70.1321,70.1514,353539.0
2024-06-26 13:00:00,72.53,72.57,72.47,72.53,280229.0,70.1514,70.1901,70.0934,70.1514,280229.0
2024-06-26 13:30:00,72.52,72.55,72.48,72.53,224568.0,70.1418,70.1708,70.1031,70.1514,224568.0
2024-06-26 14:00:00,72.52,72.52,72.46,72.48,527529.0,70.1418,70.1418,70.0837,70.1031,527529.0
2024-06-26 14:30:00,72.48,72.52,72.44,72.46,522698.0,70.1031,70.1418,70.0644,70.0837,522698.0
2024-06-26 15:00:00,72.46,72.47,72.38,72.42,552399.0,70.0837,70.0934,70.0064,70.045,552399.0
2024-06-26 15:30:00,72.42,72.57,72.4,72.45,940850.0,70.045,70.1901,70.0257,70.0741,940850.0
2024-06-27 09:30:00,72.65,72.77,72.5,72.7,948259.0,70.2675,70.3836,70.1224,70.3159,948259.0
2024-06-27 10:00:00,72.7,72.8,72.69,72.72,892390.0,70.3159,70.4126,70.3062,70.3352,892390.0
2024-06-27 10:30:00,72.72,72.76,72.59,72.6,943433.0,70.3352,70.3739,70.2095,70.2191,943433.0
2024-06-27 11:00:00,72.6,72.6,72.42,72.45,1013509.0,70.2191,70.2191,70.045,70.0741,1013509.0
2024-06-27 11:30:00,72.45,72.5,72.41,72.5,931787.0,70.0741,70.1224,70.0354,70.1224,931787.0
2024-06-27 12:00:00,72.49,72.59,72.47,72.56,1366362.0,70.1128,70.2095,70.0934,70.1805,1366362.0
2024-06-27 12:30:00,72.56,72.61,72.53,72.57,700131.0,70.1805,70.2288,70.1514,70.1901,700131.0
2024-06-27 13:00:00,72.56,72.6,72.53,72.59,502095.0,70.1805,70.2191,70.1514,70.2095,502095.0
2024-06-27 13:30:00,72.59,72.61,72.53,72.53,424719.0,70.2095,70.2288,70.1514,70.1514,424719.0
2024-06-27 14:00:00,72.53,72.53,72.42,72.43,580365.0,70.1514,70.1514,70.045,70.0547,580365.0
2024-06-27 14:30:00,72.43,72.53,72.41,72.52,422466.0,70.0547,70.1514,70.0354,70.1418,422466.0
2024-06-27 15:00:00,72.52,72.56,72.5,72.55,494341.0,70.1418,70.1805,70.1224,70.1708,494341.0
2024-06-27 15:30:00,72.55,72.59,72.49,72.59,1277237.0,70.1708,70.2095,70.1128,70.2095,1277237.0
2024-06-28 09:30:00,72.56,72.77,72.54,72.61,614523.0,70.1805,70.3836,70.1611,70.2288,614523.0
2024-06-28 10:00:00,72.62,72.86,72.6,72.78,366537.0,70.2385,70.4706,70.2191,70.3932,366537.0
2024-06-28 10:30:00,72.8,72.83,72.64,72.73,431883.0,70.4126,70.4416,70.2578,70.3449,431883.0
2024-06-28 11:00:00,72.72,72.72,72.52,72.66,384691.0,70.3352,70.3352,70.1418,70.2772,384691.0
2024-06-28 11:30:00,72.65,72.79,72.64,72.7,431715.0,70.2675,70.4029,70.2578,70.3159,431715.0
2024-06-28 12:00:00,72.7,72.72,72.59,72.68,407689.0,70.3159,70.3352,70.2095,70.2965,407689.0
2024-06-28 12:30:00,72.67,72.69,72.51,72.59,409546.0,70.2868,70.3062,70.1321,70.2095,409546.0
2024-06-28 13:00:00,72.59,72.67,72.55,72.59,222387.0,70.2095,70.2868,70.1708,70.2095,222387.0
2024-06-28 13:30:00,72.59,72.61,72.54,72.58,231640.0,70.2095,70.2288,70.1611,70.1998,231640.0
2024-06-28 14:00:00,72.57,72.65,72.51,72.54,518372.0,70.1901,70.2675,70.1321,70.1611,518372.0
2024-06-28 14:30:00,72.53,72.56,72.48,72.5,197208.0,70.1514,70.1805,70.1031,70.1224,197208.0
2024-06-28 15:00:00,72.5,72.5,72.42,72.45,349607.0,70.1224,70.1224,70.045,70.0741,349607.0
2024-06-28 15:30:00,72.45,72.66,72.33,72.65,1004591.0,70.0741,70.2772,69.958,70.2675,1004591.0
2024-07-01 09:30:00,73.04,73.19,72.96,73.11,645718.0,70.6447,70.7898,70.5673,70.7124,645718.0
2024-07-01 10:00:00,73.12,73.25,72.77,72.84,903941.0,70.7221,70.8478,70.3836,70.4513,903941.0
2024-07-01 10:30:00,72.85,72.85,72.58,72.64,363482.0,70.4609,70.4609,70.1998,70.2578,363482.0
2024-07-01 11:00:00,72.65,72.72,72.6,72.66,743793.0,70.2675,70.3352,70.2191,70.2772,743793.0
2024-07-01 11:30:00,72.66,72.67,72.53,72.66,276493.0,70.2772,70.2868,70.1514,70.2772,276493.0
2024-07-01 12:00:00,72.65,72.77,72.58,72.77,380821.0,70.2675,70.3836,70.1998,70.3836,380821.0
2024-07-01 12:30:00,72.76,72.78,72.7,72.74,292628.0,70.3739,70.3932,70.3159,70.3546,292628.0
2024-07-01 13:00:00,72.73,72.78,72.71,72.75,262874.0,70.3449,70.3932,70.3255,70.3642,262874.0
2024-07-01 13:30:00,72.73,72.76,72.7,72.71,151616.0,70.3449,70.3739,70.3159,70.3255,151616.0
2024-07-01 14:00:00,72.7,72.75,72.62,72.63,218750.0,70.3159,70.3642,70.2385,70.2482,218750.0
2024-07-01 14:30:00,72.63,72.69,72.6,72.66,255509.0,70.2482,70.3062,70.2191,70.2772,255509.0
2024-07-01 15:00:00,72.66,72.7,72.6,72.64,554558.0,70.2772,70.3159,70.2191,70.2578,554558.0
2024-07-01 15:30:00,72.64,72.77,72.63,72.74,985694.0,70.2578,70.3836,70.2482,70.3546,985694.0
2024-07-02 09:30:00,72.53,72.66,72.47,72.62,1281706.0,70.1514,70.2772,70.0934,70.2385,1281706.0
2024-07-02 10:00:00,72.62,72.66,72.45,72.6,535983.0,70.2385,70.2772,70.0741,70.2191,535983.0
2024-07-02 10:30:00,72.6,72.7,72.52,72.68,377858.0,70.2191,70.3159,70.1418,70.2965,377858.0
2024-07-02 11:00:00,72.68,72.73,72.66,72.7,442431.0,70.2965,70.3449,70.2772,70.3159,442431.0
2024-07-02 11:30:00,72.71,72.73,72.63,72.65,252838.0,70.3255,70.3449,70.2482,70.2675,252838.0
2024-07-02 12:00:00,72.65,72.67,72.57,72.67,302138.0,70.2675,70.2868,70.1901,70.2868,302138.0
2024-07-02 12:30:00,72.67,72.67,72.59,72.63,174052.0,70.2868,70.2868,70.2095,70.2482,174052.0
2024-07-02 13:00:00,72.63,72.74,72.62,72.73,223699.0,70.2482,70.3546,70.2385,70.3449,223699.0
2024-07-02 13:30:00,72.73,72.81,72.68,72.78,304103.0,70.3449,70.4223,70.2965,70.3932,304103.0
2024-07-02 14:00:00,72.79,72.85,72.78,72.84,262446.0,70.4029,70.4609,70.3932,70.4513,262446.0
2024-07-02 14:30:00,72.84,72.89,72.8,72.86,172383.0,70.4513,70.4996,70.4126,70.4706,172383.0
2024-07-02 15:00:00,72.85,72.93,72.84,72.93,307554.0,70.4609,70.5383,70.4513,70.5383,307554.0
2024-07-02 15:30:00,72.92,72.95,72.88,72.92,478487.0,70.5286,70.5577,70.49,70.5286,478487.0
2024-07-03 09:30:00,73.49,73.61,73.44,73.58,843705.0,71.08,71.196,71.0316,71.167,843705.0
2024-07-03 10:00:00,73.59,73.82,73.59,73.68,724529.0,71.1767,71.3991,71.1767,71.2637,724529.0
2024-07-03 10:30:00,73.68,73.78,73.66,73.7,570863.0,71.2637,71.3604,71.2444,71.2831,570863.0
2024-07-03 11:00:00,73.7,73.77,73.62,73.66,832647.0,71.2831,71.3508,71.2057,71.2444,832647.0
2024-07-03 11:30:00,73.66,73.72,73.62,73.7,536146.0,71.2444,71.3024,71.2057,71.2831,536146.0
2024-07-03 12:00:00,73.69,73.78,73.69,73.78,680137.0,71.2734,71.3604,71.2734,71.3604,680137.0
2024-07-03 12:30:00,73.77,73.79,73.69,73.78,1106265.0,71.3508,71.3701,71.2734,71.3604,1106265.0
2024-07-05 09:30:00,74.37,74.38,73.93,73.99,741492.0,71.9311,71.9408,71.5055,71.5636,741492.0
2024-07-05 10:00:00,74.0,74.0,73.73,73.81,450732.0,71.5732,71.5732,71.3121,71.3895,450732.0
2024-07-05 10:30:00,73.81,74.02,73.78,73.98,475774.0,71.3895,71.5926,71.3604,71.5539,475774.0
2024-07-05 11:00:00,73.99,74.06,73.97,74.04,345199.0,71.5636,71.6313,71.5442,71.6119,345199.0
2024-07-05 11:30:00,74.04,74.11,74.04,74.05,224214.0,71.6119,71.6796,71.6119,71.6216,224214.0
2024-07-05 12:00:00,74.06,74.11,74.03,74.07,324817.0,71.6313,71.6796,71.6022,71.6409,324817.0
2024-07-05 12:30:00,74.07,74.07,74.0,74.03,98324.0,71.6409,71.6409,71.5732,71.6022,98324.0
2024-07-05 13:00:00,74.03,74.07,74.0,74.06,209060.0,71.6022,71.6409,71.5732,71.6313,209060.0
2024-07-05 13:30:00,74.06,74.13,74.04,74.12,111612.0,71.6313,71.699,71.6119,71.6893,111612.0
2024-07-05 14:00:00,74.12,74.15,74.1,74.13,243079.0,71.6893,71.7183,71.67,71.699,243079.0
2024-07-05 14:30:00,74.13,74.22,74.11,74.22,196789.0,71.699,71.786,71.6796,71.786,196789.0
2024-07-05 15:00:00,74.22,74.24,74.2,74.21,219566.0,71.786,71.8054,71.7667,71.7763,219566.0
2024-07-05 15:30:00,74.2,74.27,74.19,74.27,615584.0,71.7667,71.8344,71.757,71.8344,615584.0
2024-07-08 09:30:00,74.32,74.38,74.28,74.31,1176083.0,71.8827,71.9408,71.844,71.8731,1176083.0
2024-07-08 10:00:00,74.3,74.31,74.16,74.17,822345.0,71.8634,71.8731,71.728,71.7377,822345.0
2024-07-08 10:30:00,74.17,74.18,74.02,74.06,201898.0,71.7377,71.7473,71.5926,71.6313,201898.0
2024-07-08 11:00:00,74.06,74.11,74.03,74.07,240656.0,71.6313,71.6796,71.6022,71.6409,240656.0
2024-07-08 11:30:00,74.08,74.08,74.0,74.02,291785.0,71.6506,71.6506,71.5732,71.5926,291785.0
2024-07-08 12:00:00,74.02,74.02,73.92,73.97,313861.0,71.5926,71.5926,71.4959,71.5442,313861.0
2024-07-08 12:30:00,73.97,74.03,73.96,74.0,216558.0,71.5442,71.6022,71.5345,71.5732,216558.0
2024-07-08 13:00:00,73.99,74.0,73.94,73.96,249930.0,71.5636,71.5732,71.5152,71.5345,249930.0
2024-07-08 13:30:00,73.96,74.02,73.96,74.02,166305.0,71.5345,71.5926,71.5345,71.5926,166305.0
2024-07-08 14:00:00,74.02,74.02,73.98,73.98,192680.0,71.5926,71.5926,71.5539,71.5539,192680.0
2024-07-08 14:30:00,73.98,73.99,73.86,73.97,362879.0,71.5539,71.5636,71.4378,71.5442,362879.0
2024-07-08 15:00:00,73.96,73.98,73.91,73.92,430744.0,71.5345,71.5539,71.4862,71.4959,430744.0
2024-07-08 15:30:00,73.92,73.96,73.88,73.91,869331.0,71.4959,71.5345,71.4572,71.4862,869331.0
2024-07-09 09:30:00,73.78,73.81,73.69,73.72,538697.0,71.3604,71.3895,71.2734,71.3024,538697.0
2024-07-09 10:00:00,73.71,73.77,73.57,73.59,607116.0,71.2927,71.3508,71.1573,71.1767,607116.0
2024-07-09 10:30:00,73.59,73.71,73.54,73.56,465834.0,71.1767,71.2927,71.1283,71.1477,465834.0
2024-07-09 11:00:00,73.55,73.61,73.41,73.45,574236.0,71.138,71.196,71.0026,71.0413,574236.0
2024-07-09 11:30:00,73.46,73.63,73.43,73.6,324429.0,71.0509,71.2154,71.0219,71.1863,324429.0
2024-07-09 12:00:00,73.61,73.66,73.59,73.66,233847.0,71.196,71.2444,71.1767,71.2444,233847.0
2024-07-09 12:30:00,73.66,73.71,73.6,73.7,372821.0,71.2444,71.2927,71.1863,71.2831,372821.0
2024-07-09 13:00:00,73.71,73.78,73.63,73.65,267463.0,71.2927,71.3604,71.2154,71.2347,267463.0
2024-07-09 13:30:00,73.66,73.71,73.64,73.65,140135.0,71.2444,71.2927,71.225,71.2347,140135.0
2024-07-09 14:00:00,73.64,73.67,73.61,73.62,190940.0,71.225,71.2541,71.196,71.2057,190940.0
2024-07-09 14:30:00,73.61,73.68,73.6,73.63,986399.0,71.196,71.2637,71.1863,71.2154,986399.0
2024-07-09 15:00:00,73.64,73.65,73.58,73.62,275871.0,71.225,71.2347,71.167,71.2057,275871.0
2024-07-09 15:30:00,73.62,73.65,73.6,73.62,791640.0,71.2057,71.2347,71.1863,71.2057,791640.0
2024-07-10 09:30:00,74.25,74.26,74.17,74.23,1231226.0,71.815,71.8247,71.7377,71.7957,1231226.0
2024-07-10 10:00:00,74.25,74.35,74.24,74.32,317072.0,71.815,71.9118,71.8054,71.8827,317072.0
2024-07-10 10:30:00,74.32,74.39,74.28,74.34,274636.0,71.8827,71.9504,71.844,71.9021,274636.0
2024-07-10 11:00:00,74.33,74.46,74.32,74.45,437548.0,71.8924,72.0181,71.8827,72.0085,437548.0
2024-07-10 11:30:00,74.45,74.51,74.43,74.51,215567.0,72.0085,72.0665,71.9891,72.0665,215567.0
2024-07-10 12:00:00,74.51,74.57,74.49,74.56,290885.0,72.0665,72.1245,72.0472,72.1149,290885.0
2024-07-10 12:30:00,74.56,74.57,74.51,74.56,193174.0,72.1149,72.1245,72.0665,72.1149,193174.0
2024-07-10 13:00:00,74.56,74.62,74.47,74.49,224657.0,72.1149,72.1729,72.0278,72.0472,224657.0
2024-07-10 13:30:00,74.49,74.52,74.49,74.52,122600.0,72.0472,72.0762,72.0472,72.0762,122600.0
2024-07-10 14:00:00,74.52,74.52,74.45,74.5,204383.0,72.0762,72.0762,72.0085,72.0568,204383.0
2024-07-10 14:30:00,74.5,74.59,74.49,74.56,661615.0,72.0568,72.1439,72.0472,72.1149,661615.0
2024-07-10 15:00:00,74.56,74.57,74.53,74.55,305595.0,72.1149,72.1245,72.0859,72.1052,305595.0
2024-07-10 15:30:00,74.55,74.68,74.54,74.63,820449.0,72.1052,72.2309,72.0955,72.1826,820449.0
2024-07-11 09:30:00,75.13,75.23,75.04,75.16,837580.0,72.6662,72.7629,72.5791,72.6952,837580.0
2024-07-11 10:00:00,75.17,75.3,75.0,75.06,724886.0,72.7049,72.8306,72.5404,72.5985,724886.0
2024-07-11 10:30:00,75.05,75.26,75.04,75.18,372323.0,72.5888,72.7919,72.5791,72.7145,372323.0
2024-07-11 11:00:00,75.18,75.26,75.06,75.09,404417.0,72.7145,72.7919,72.5985,72.6275,404417.0
2024-07-11 11:30:00,75.08,75.1,74.97,74.98,402886.0,72.6178,72.6372,72.5114,72.5211,402886.0
2024-07-11 12:00:00,74.98,75.02,74.9,74.98,311533.0,72.5211,72.5598,72.4437,72.5211,311533.0
2024-07-11 12:30:00,74.98,75.04,74.91,74.96,252806.0,72.5211,72.5791,72.4534,72.5017,252806.0
2024-07-11 13:00:00,74.96,75.02,74.9,74.99,313587.0,72.5017,72.5598,72.4437,72.5308,313587.0
2024-07-11 13:30:00,74.98,74.98,74.86,74.89,215480.0,72.5211,72.5211,72.405,72.434,215480.0
2024-07-11 14:00:00,74.89,74.98,74.87,74.9,181879.0,72.434,72.5211,72.4147,72.4437,181879.0
2024-07-11 14:30:00,74.9,75.0,74.9,74.97,259600.0,72.4437,72.5404,72.4437,72.5114,259600.0
2024-07-11 15:00:00,74.98,74.99,74.9,74.9,222883.0,72.5211,72.5308,72.4437,72.4437,222883.0
2024-07-11 15:30:00,74.91,75.0,74.88,74.89,434623.0,72.4534,72.5404,72.4244,72.434,434623.0
2024-07-12 09:30:00,75.53,75.64,75.48,75.61,422846.0,73.0531,73.1594,73.0047,73.1304,422846.0
2024-07-12 10:00:00,75.62,75.89,75.62,75.88,392677.0,73.1401,73.4012,73.1401,73.3916,392677.0
2024-07-12 10:30:00,75.87,75.93,75.83,75.92,1284433.0,73.3819,73.4399,73.3432,73.4303,1284433.0
2024-07-12 11:00:00,75.93,75.99,75.91,75.94,449658.0,73.4399,73.498,73.4206,73.4496,449658.0
2024-07-12 11:30:00,75.94,75.94,75.8,75.81,771156.0,73.4496,73.4496,73.3142,73.3239,771156.0
2024-07-12 12:00:00,75.81,75.84,75.76,75.81,254593.0,73.3239,73.3529,73.2755,73.3239,254593.0
2024-07-12 12:30:00,75.8,75.87,75.78,75.86,168641.0,73.3142,73.3819,73.2949,73.3722,168641.0
2024-07-12 13:00:00,75.86,75.88,75.83,75.86,172791.0,73.3722,73.3916,73.3432,73.3722,172791.0
2024-07-12 13:30:00,75.86,75.98,75.84,75.92,488500.0,73.3722,73.4883,73.3529,73.4303,488500.0
2024-07-12 14:00:00,75.93,75.94,75.86,75.9,110861.0,73.4399,73.4496,73.3722,73.4109,110861.0
2024-07-12 14:30:00,75.91,75.92,75.86,75.92,196726.0,73.4206,73.4303,73.3722,73.4303,196726.0
2024-07-12 15:00:00,75.91,75.92,75.86,75.9,224262.0,73.4206,73.4303,73.3722,73.4109,224262.0
2024-07-12 15:30:00,75.89,75.9,75.67,75.72,855627.0,73.4012,73.4109,73.1885,73.2368,855627.0
2024-07-15 09:30:00,75.59,75.61,75.33,75.41,520903.0,73.1111,73.1304,72.8596,72.937,520903.0
2024-07-15 10:00:00,75.42,75.48,75.36,75.41,275840.0,72.9467,73.0047,72.8886,72.937,275840.0
2024-07-15 10:30:00,75.4,75.43,75.31,75.39,270912.0,72.9273,72.9563,72.8403,72.9176,270912.0
2024-07-15 11:00:00,75.38,75.47,75.34,75.34,268324.0,72.908,72.995,72.8693,72.8693,268324.0
2024-07-15 11:30:00,75.34,75.41,75.3,75.37,226700.0,72.8693,72.937,72.8306,72.8983,226700.0
2024-07-15 12:00:00,75.37,75.37,75.21,75.27,362126.0,72.8983,72.8983,72.7436,72.8016,362126.0
2024-07-15 12:30:00,75.27,75.38,75.16,75.21,437537.0,72.8016,72.908,72.6952,72.7436,437537.0
2024-07-15 13:00:00,75.2,75.2,75.08,75.08,186547.0,72.7339,72.7339,72.6178,72.6178,186547.0
2024-07-15 13:30:00,75.08,75.1,75.0,75.04,210230.0,72.6178,72.6372,72.5404,72.5791,210230.0
2024-07-15 14:00:00,75.04,75.16,75.02,75.16,155062.0,72.5791,72.6952,72.5598,72.6952,155062.0
2024-07-15 14:30:00,75.16,75.23,75.13,75.22,222777.0,72.6952,72.7629,72.6662,72.7532,222777.0
2024-07-15 15:00:00,75.21,75.24,75.17,75.19,470013.0,72.7436,72.7726,72.7049,72.7242,470013.0
2024-07-15 15:30:00,75.2,75.21,75.02,75.1,484077.0,72.7339,72.7436,72.5598,72.6372,484077.0
2024-07-16 09:30:00,74.92,74.97,74.81,74.95,511361.0,72.4631,72.5114,72.3567,72.4921,511361.0
2024-07-16 10:00:00,74.96,75.09,74.96,75.06,271008.0,72.5017,72.6275,72.5017,72.5985,271008.0
2024-07-16 10:30:00,75.06,75.14,75.04,75.1,298492.0,72.5985,72.6758,72.5791,72.6372,298492.0
2024-07-16 11:00:00,75.11,75.18,75.07,75.13,259710.0,72.6468,72.7145,72.6081,72.6662,259710.0
2024-07-16 11:30:00,75.14,75.18,75.07,75.14,422074.0,72.6758,72.7145,72.6081,72.6758,422074.0
2024-07-16 12:00:00,75.15,75.21,75.11,75.18,694860.0,72.6855,72.7436,72.6468,72.7145,694860.0
2024-07-16 12:30:00,75.17,75.23,75.14,75.23,562181.0,72.7049,72.7629,72.6758,72.7629,562181.0
2024-07-16 13:00:00,75.22,75.26,75.18,75.2,334621.0,72.7532,72.7919,72.7145,72.7339,334621.0
2024-07-16 13:30:00,75.2,75.31,75.19,75.3,323625.0,72.7339,72.8403,72.7242,72.8306,323625.0
2024-07-16 14:00:00,75.29,75.32,75.24,75.31,476442.0,72.8209,72.8499,72.7726,72.8403,476442.0
2024-07-16 14:30:00,75.31,75.41,75.3,75.4,598336.0,72.8403,72.937,72.8306,72.9273,598336.0
2024-07-16 15:00:00,75.4,75.41,75.36,75.41,389748.0,72.9273,72.937,72.8886,72.937,389748.0
2024-07-16 15:30:00,75.41,75.51,75.39,75.48,597305.0,72.937,73.0337,72.9176,73.0047,597305.0
2024-07-17 09:30:00,75.13,75.42,75.11,75.36,742722.0,72.6662,72.9467,72.6468,72.8886,742722.0
2024-07-17 10:00:00,75.36,75.36,75.18,75.33,550443.0,72.8886,72.8886,72.7145,72.8596,550443.0
2024-07-17 10:30:00,75.33,75.37,75.19,75.2,291797.0,72.8596,72.8983,72.7242,72.7339,291797.0
2024-07-17 11:00:00,75.19,75.23,75.11,75.2,277057.0,72.7242,72.7629,72.6468,72.7339,277057.0
2024-07-17 11:30:00,75.19,75.19,75.07,75.15,258528.0,72.7242,72.7242,72.6081,72.6855,258528.0
2024-07-17 12:00:00,75.14,75.18,75.02,75.06,270310.0,72.6758,72.7145,72.5598,72.5985,270310.0
2024-07-17 12:30:00,75.05,75.15,75.05,75.14,482377.0,72.5888,72.6855,72.5888,72.6758,482377.0
2024-07-17 13:00:00,75.13,75.13,75.04,75.09,311865.0,72.6662,72.6662,72.5791,72.6275,311865.0
2024-07-17 13:30:00,75.09,75.14,75.06,75.07,239780.0,72.6275,72.6758,72.5985,72.6081,239780.0
2024-07-17 14:00:00,75.06,75.18,75.03,75.17,341329.0,72.5985,72.7145,72.5695,72.7049,341329.0
2024-07-17 14:30:00,75.17,75.2,75.1,75.15,239188.0,72.7049,72.7339,72.6372,72.6855,239188.0
2024-07-17 15:00:00,75.14,75.22,75.11,75.19,432630.0,72.6758,72.7532,72.6468,72.7242,432630.0
2024-07-17 15:30:00,75.2,75.21,75.08,75.11,584620.0,72.7339,72.7436,72.6178,72.6468,584620.0
2024-07-18 09:30:00,75.27,75.35,75.16,75.24,572733.0,72.8016,72.879,72.6952,72.7726,572733.0
2024-07-18 10:00:00,75.24,75.27,75.15,75.17,320391.0,72.7726,72.8016,72.6855,72.7049,320391.0
2024-07-18 10:30:00,75.17,75.17,74.85,74.98,267969.0,72.7049,72.7049,72.3954,72.5211,267969.0
2024-07-18 11:00:00,74.97,75.02,74.72,74.73,303531.0,72.5114,72.5598,72.2696,72.2793,303531.0
2024-07-18 11:30:00,74.72,74.8,74.61,74.61,451650.0,72.2696,72.347,72.1632,72.1632,451650.0
2024-07-18 12:00:00,74.61,74.68,74.57,74.63,406902.0,72.1632,72.2309,72.1245,72.1826,406902.0
2024-07-18 12:30:00,74.63,74.77,74.6,74.76,333015.0,72.1826,72.318,72.1536,72.3083,333015.0
2024-07-18 13:00:00,74.77,74.79,74.64,74.73,201384.0,72.318,72.3373,72.1922,72.2793,201384.0
2024-07-18 13:30:00,74.73,74.76,74.59,74.6,224556.0,72.2793,72.3083,72.1439,72.1536,224556.0
2024-07-18 14:00:00,74.6,74.6,74.44,74.45,225982.0,72.1536,72.1536,71.9988,72.0085,225982.0
2024-07-18 14:30:00,74.44,74.48,74.33,74.42,319275.0,71.9988,72.0375,71.8924,71.9795,319275.0
2024-07-18 15:00:00,74.42,74.45,74.25,74.33,300094.0,71.9795,72.0085,71.815,71.8924,300094.0
2024-07-18 15:30:00,74.32,74.51,74.31,74.39,725750.0,71.8827,72.0665,71.8731,71.9504,725750.0
2024-07-19 09:30:00,74.18,74.2,74.07,74.16,382228.0,71.7473,71.7667,71.6409,71.728,382228.0
2024-07-19 10:00:00,74.15,74.2,74.04,74.06,277098.0,71.7183,71.7667,71.6119,71.6313,277098.0
2024-07-19 10:30:00,74.06,74.13,74.0,74.07,223680.0,71.6313,71.699,71.5732,71.6409,223680.0
2024-07-19 11:00:00,74.07,74.13,73.92,73.94,210864.0,71.6409,71.699,71.4959,71.5152,210864.0
2024-07-19 11:30:00,73.94,74.16,73.9,74.16,262115.0,71.5152,71.728,71.4765,71.728,262115.0
2024-07-19 12:00:00,74.15,74.2,74.08,74.1,217224.0,71.7183,71.7667,71.6506,71.67,217224.0
2024-07-19 12:30:00,74.08,74.1,74.0,74.02,289752.0,71.6506,71.67,71.5732,71.5926,289752.0
2024-07-19 13:00:00,74.01,74.02,73.89,73.95,264866.0,71.5829,71.5926,71.4668,71.5249,264866.0
2024-07-19 13:30:00,73.94,74.03,73.92,74.02,244026.0,71.5152,71.6022,71.4959,71.5926,244026.0
2024-07-19 14:00:00,74.02,74.04,73.94,73.95,337063.0,71.5926,71.6119,71.5152,71.5249,337063.0
2024-07-19 14:30:00,73.94,73.99,73.87,73.97,337710.0,71.5152,71.5636,71.4475,71.5442,337710.0
2024-07-19 15:00:00,73.97,74.08,73.96,74.04,363998.0,71.5442,71.6506,71.5345,71.6119,363998.0
2024-07-19 15:30:00,74.05,74.05,73.92,73.99,703140.0,71.6216,71.6216,71.4959,71.5636,703140.0
2024-07-22 09:30:00,74.61,74.72,74.45,74.46,1047821.0,72.1632,72.2696,72.0085,72.0181,1047821.0
2024-07-22 10:00:00,74.47,74.51,74.38,74.5,293528.0,72.0278,72.0665,71.9408,72.0568,293528.0
2024-07-22 10:30:00,74.5,74.6,74.45,74.59,448813.0,72.0568,72.1536,72.0085,72.1439,448813.0
2024-07-22 11:00:00,74.59,74.66,74.45,74.45,191355.0,72.1439,72.2116,72.0085,72.0085,191355.0
2024-07-22 11:30:00,74.45,74.48,74.39,74.45,456875.0,72.0085,72.0375,71.9504,72.0085,456875.0
2024-07-22 12:00:00,74.45,74.53,74.42,74.46,441081.0,72.0085,72.0859,71.9795,72.0181,441081.0
2024-07-22 12:30:00,74.45,74.58,74.41,74.55,373965.0,72.0085,72.1342,71.9698,72.1052,373965.0
2024-07-22 13:00:00,74.56,74.64,74.56,74.61,748404.0,72.1149,72.1922,72.1149,72.1632,748404.0
2024-07-22 13:30:00,74.61,74.67,74.6,74.65,233155.0,72.1632,72.2213,72.1536,72.2019,233155.0
2024-07-22 14:00:00,74.64,74.68,74.59,74.64,467673.0,72.1922,72.2309,72.1439,72.1922,467673.0
2024-07-22 14:30:00,74.64,74.7,74.64,74.66,172348.0,72.1922,72.2503,72.1922,72.2116,172348.0
2024-07-22 15:00:00,74.66,74.68,74.59,74.64,341703.0,72.2116,72.2309,72.1439,72.1922,341703.0
2024-07-22 15:30:00,74.65,74.73,74.64,74.72,914444.0,72.2019,72.2793,72.1922,72.2696,914444.0
2024-07-23 09:30:00,74.34,74.36,74.24,74.31,1048551.0,71.9021,71.9214,71.8054,71.8731,1048551.0
2024-07-23 10:00:00,74.3,74.36,74.28,74.35,459453.0,71.8634,71.9214,71.844,71.9118,459453.0
2024-07-23 10:30:00,74.35,74.42,74.27,74.29,479218.0,71.9118,71.9795,71.8344,71.8537,479218.0
2024-07-23 11:00:00,74.3,74.43,74.3,74.37,339328.0,71.8634,71.9891,71.8634,71.9311,339328.0
2024-07-23 11:30:00,74.37,74.44,74.31,74.34,275738.0,71.9311,71.9988,71.8731,71.9021,275738.0
2024-07-23 12:00:00,74.35,74.43,74.27,74.32,462737.0,71.9118,71.9891,71.8344,71.8827,462737.0
2024-07-23 12:30:00,74.31,74.37,74.27,74.34,86921.0,71.8731,71.9311,71.8344,71.9021,86921.0
2024-07-23 13:00:00,74.33,74.38,74.31,74.34,203577.0,71.8924,71.9408,71.8731,71.9021,203577.0
2024-07-23 13:30:00,74.33,74.4,74.29,74.39,229334.0,71.8924,71.9601,71.8537,71.9504,229334.0
2024-07-23 14:00:00,74.39,74.44,74.34,74.38,224927.0,71.9504,71.9988,71.9021,71.9408,224927.0
2024-07-23 14:30:00,74.38,74.42,74.37,74.4,206827.0,71.9408,71.9795,71.9311,71.9601,206827.0
2024-07-23 15:00:00,74.41,74.41,74.36,74.39,334370.0,71.9698,71.9698,71.9214,71.9504,334370.0
2024-07-23 15:30:00,74.39,74.39,74.26,74.3,658188.0,71.9504,71.9504,71.8247,71.8634,658188.0
2024-07-24 09:30:00,74.08,74.18,73.94,73.98,571735.0,71.6506,71.7473,71.5152,71.5539,571735.0
2024-07-24 10:00:00,73.97,74.07,73.91,74.06,338643.0,71.5442,71.6409,71.4862,71.6313,338643.0
2024-07-24 10:30:00,74.06,74.08,73.89,73.96,265880.0,71.6313,71.6506,71.4668,71.5345,265880.0
2024-07-24 11:00:00,73.96,73.99,73.81,73.86,184103.0,71.5345,71.5636,71.3895,71.4378,184103.0
2024-07-24 11:30:00,73.86,73.94,73.81,73.82,220559.0,71.4378,71.5152,71.3895,71.3991,220559.0
2024-07-24 12:00:00,73.83,73.88,73.76,73.81,327666.0,71.4088,71.4572,71.3411,71.3895,327666.0
2024-07-24 12:30:00,73.81,73.84,73.74,73.78,312499.0,71.3895,71.4185,71.3218,71.3604,312499.0
2024-07-24 13:00:00,73.78,73.87,73.75,73.78,220742.0,71.3604,71.4475,71.3314,71.3604,220742.0
2024-07-24 13:30:00,73.78,73.83,73.68,73.69,322991.0,71.3604,71.4088,71.2637,71.2734,322991.0
2024-07-24 14:00:00,73.69,73.69,73.56,73.57,248786.0,71.2734,71.2734,71.1477,71.1573,248786.0
2024-07-24 14:30:00,73.58,73.6,73.4,73.47,495320.0,71.167,71.1863,70.9929,71.0606,495320.0
2024-07-24 15:00:00,73.46,73.49,73.4,73.44,608629.0,71.0509,71.08,70.9929,71.0316,608629.0
2024-07-24 15:30:00,73.44,73.55,73.34,73.39,733882.0,71.0316,71.138,70.9349,70.9832,733882.0
2024-07-25 09:30:00,72.79,72.91,72.69,72.76,1257102.0,70.4029,70.519,70.3062,70.3739,1257102.0
2024-07-25 10:00:00,72.76,72.91,72.52,72.91,628362.0,70.3739,70.519,70.1418,70.519,628362.0
2024-07-25 10:30:00,72.9,73.05,72.84,73.05,285526.0,70.5093,70.6544,70.4513,70.6544,285526.0
2024-07-25 11:00:00,73.05,73.23,73.01,73.11,291622.0,70.6544,70.8285,70.6157,70.7124,291622.0
2024-07-25 11:30:00,73.11,73.22,73.06,73.22,237813.0,70.7124,70.8188,70.6641,70.8188,237813.0
2024-07-25 12:00:00,73.22,73.37,73.16,73.34,392624.0,70.8188,70.9639,70.7608,70.9349,392624.0
2024-07-25 12:30:00,73.35,73.41,73.32,73.39,308336.0,70.9445,71.0026,70.9155,70.9832,308336.0
2024-07-25 13:00:00,73.4,73.55,73.3,73.32,396148.0,70.9929,71.138,70.8962,70.9155,396148.0
2024-07-25 13:30:00,73.31,73.36,73.26,73.32,343055.0,70.9059,70.9542,70.8575,70.9155,343055.0
2024-07-25 14:00:00,73.31,73.32,73.19,73.24,462758.0,70.9059,70.9155,70.7898,70.8382,462758.0
2024-07-25 14:30:00,73.25,73.3,73.07,73.07,258184.0,70.8478,70.8962,70.6737,70.6737,258184.0
2024-07-25 15:00:00,73.07,73.3,73.06,73.25,361993.0,70.6737,70.8962,70.6641,70.8478,361993.0
2024-07-25 15:30:00,73.25,73.27,72.9,72.92,889063.0,70.8478,70.8672,70.5093,70.5286,889063.0
2024-07-26 09:30:00,73.52,73.65,73.45,73.64,441884.0,71.109,71.2347,71.0413,71.225,441884.0
2024-07-26 10:00:00,73.64,73.72,73.57,73.67,366378.0,71.225,71.3024,71.1573,71.2541,366378.0
2024-07-26 10:30:00,73.65,73.73,73.55,73.7,264941.0,71.2347,71.3121,71.138,71.2831,264941.0
2024-07-26 11:00:00,73.69,73.73,73.63,73.67,233514.0,71.2734,71.3121,71.2154,71.2541,233514.0
2024-07-26 11:30:00,73.67,73.84,73.66,73.83,227601.0,71.2541,71.4185,71.2444,71.4088,227601.0
2024-07-26 12:00:00,73.83,73.94,73.8,73.91,200207.0,71.4088,71.5152,71.3798,71.4862,200207.0
2024-07-26 12:30:00,73.91,73.99,73.88,73.98,160109.0,71.4862,71.5636,71.4572,71.5539,160109.0
2024-07-26 13:00:00,73.98,74.0,73.93,73.97,110805.0,71.5539,71.5732,71.5055,71.5442,110805.0
2024-07-26 13:30:00,73.96,73.97,73.76,73.83,239107.0,71.5345,71.5442,71.3411,71.4088,239107.0
2024-07-26 14:00:00,73.83,73.9,73.8,73.85,147756.0,71.4088,71.4765,71.3798,71.4282,147756.0
2024-07-26 14:30:00,73.85,73.88,73.77,73.78,186378.0,71.4282,71.4572,71.3508,71.3604,186378.0
2024-07-26 15:00:00,73.78,73.89,73.74,73.87,190135.0,71.3604,71.4668,71.3218,71.4475,190135.0
2024-07-26 15:30:00,73.86,73.9,73.74,73.89,496869.0,71.4378,71.4765,71.3218,71.4668,496869.0
2024-07-29 09:30:00,73.68,73.72,73.56,73.66,1014219.0,71.2637,71.3024,71.1477,71.2444,1014219.0
2024-07-29 10:00:00,73.66,73.7,73.45,73.47,402900.0,71.2444,71.2831,71.0413,71.0606,402900.0
2024-07-29 10:30:00,73.48,73.48,73.32,73.43,340413.0,71.0703,71.0703,70.9155,71.0219,340413.0
2024-07-29 11:00:00,73.43,73.47,73.4,73.45,261683.0,71.0219,71.0606,70.9929,71.0413,261683.0
2024-07-29 11:30:00,73.45,73.58,73.35,73.56,234654.0,71.0413,71.167,70.9445,71.1477,234654.0
2024-07-29 12:00:00,73.57,73.63,73.55,73.56,230718.0,71.1573,71.2154,71.138,71.1477,230718.0
2024-07-29 12:30:00,73.57,73.64,73.56,73.61,116464.0,71.1573,71.225,71.1477,71.196,116464.0
2024-07-29 13:00:00,73.61,73.67,73.54,73.55,115160.0,71.196,71.2541,71.1283,71.138,115160.0
2024-07-29 13:30:00,73.52,73.59,73.5,73.55,148324.0,71.109,71.1767,71.0896,71.138,148324.0
2024-07-29 14:00:00,73.55,73.58,73.51,73.53,221120.0,71.138,71.167,71.0993,71.1186,221120.0
2024-07-29 14:30:00,73.53,73.55,73.47,73.53,243087.0,71.1186,71.138,71.0606,71.1186,243087.0
2024-07-29 15:00:00,73.53,73.6,73.51,73.59,269592.0,71.1186,71.1863,71.0993,71.1767,269592.0
2024-07-29 15:30:00,73.59,73.65,73.53,73.56,1067425.0,71.1767,71.2347,71.1186,71.1477,1067425.0
2024-07-30 09:30:00,73.81,73.92,73.78,73.86,426850.0,71.3895,71.4959,71.3604,71.4378,426850.0
2024-07-30 10:00:00,73.85,73.85,73.7,73.76,303746.0,71.4282,71.4282,71.2831,71.3411,303746.0
2024-07-30 10:30:00,73.76,73.78,73.68,73.69,454265.0,71.3411,71.3604,71.2637,71.2734,454265.0
2024-07-30 11:00:00,73.69,73.71,73.54,73.64,442692.0,71.2734,71.2927,71.1283,71.225,442692.0
2024-07-30 11:30:00,73.64,73.65,73.52,73.55,426090.0,71.225,71.2347,71.109,71.138,426090.0
2024-07-30 12:00:00,73.55,73.63,73.49,73.63,177058.0,71.138,71.2154,71.08,71.2154,177058.0
2024-07-30 12:30:00,73.63,73.68,73.48,73.48,491159.0,71.2154,71.2637,71.0703,71.0703,491159.0
2024-07-30 13:00:00,73.49,73.67,73.44,73.6,371485.0,71.08,71.2541,71.0316,71.1863,371485.0
2024-07-30 13:30:00,73.6,73.68,73.58,73.64,271329.0,71.1863,71.2637,71.167,71.225,271329.0
2024-07-30 14:00:00,73.64,73.75,73.62,73.69,130858.0,71.225,71.3314,71.2057,71.2734,130858.0
2024-07-30 14:30:00,73.68,73.69,73.6,73.65,313357.0,71.2637,71.2734,71.1863,71.2347,313357.0
2024-07-30 15:00:00,73.64,73.7,73.59,73.69,360653.0,71.225,71.2831,71.1767,71.2734,360653.0
2024-07-30 15:30:00,73.68,73.82,73.63,73.72,514177.0,71.2637,71.3991,71.2154,71.3024,514177.0
2024-07-31 09:30:00,74.87,74.89,74.62,74.64,1334385.0,72.4147,72.434,72.1729,72.1922,1334385.0
2024-07-31 10:00:00,74.65,74.85,74.63,74.84,321689.0,72.2019,72.3954,72.1826,72.3857,321689.0
2024-07-31 10:30:00,74.84,74.91,74.63,74.73,320887.0,72.3857,72.4534,72.1826,72.2793,320887.0
2024-07-31 11:00:00,74.73,74.76,74.7,74.71,239674.0,72.2793,72.3083,72.2503,72.2599,239674.0
2024-07-31 11:30:00,74.71,74.8,74.7,74.71,407298.0,72.2599,72.347,72.2503,72.2599,407298.0
2024-07-31 12:00:00,74.7,74.77,74.68,74.73,273293.0,72.2503,72.318,72.2309,72.2793,273293.0
2024-07-31 12:30:00,74.73,74.79,74.72,74.73,311772.0,72.2793,72.3373,72.2696,72.2793,311772.0
2024-07-31 13:00:00,74.73,74.79,74.68,74.72,788146.0,72.2793,72.3373,72.2309,72.2696,788146.0
2024-07-31 13:30:00,74.72,74.73,74.57,74.69,862611.0,72.2696,72.2793,72.1245,72.2406,862611.0
2024-07-31 14:00:00,74.69,74.77,74.58,74.76,480156.0,72.2406,72.318,72.1342,72.3083,480156.0
2024-07-31 14:30:00,74.77,75.11,74.73,75.09,415416.0,72.318,72.6468,72.2793,72.6275,415416.0
2024-07-31 15:00:00,75.09,75.13,74.74,74.77,473491.0,72.6275,72.6662,72.289,72.318,473491.0
2024-07-31 15:30:00,74.77,74.99,74.69,74.8,1457821.0,72.318,72.5308,72.2406,72.347,1457821.0
2024-08-01 09:30:00,73.84,74.02,73.78,73.88,564897.0,71.4185,71.5926,71.3604,71.4572,564897.0
2024-08-01 10:00:00,73.88,73.93,73.32,73.34,709732.0,71.4572,71.5055,70.9155,70.9349,709732.0
2024-08-01 10:30:00,73.34,73.37,73.01,73.07,432582.0,70.9349,70.9639,70.6157,70.6737,432582.0
2024-08-01 11:00:00,73.07,73.1,72.94,72.99,420003.0,70.6737,70.7027,70.548,70.5964,420003.0
2024-08-01 11:30:00,72.99,73.04,72.86,72.93,429535.0,70.5964,70.6447,70.4706,70.5383,429535.0
2024-08-01 12:00:00,72.94,73.05,72.83,72.91,548393.0,70.548,70.6544,70.4416,70.519,548393.0
2024-08-01 12:30:00,72.9,72.9,72.69,72.77,356496.0,70.5093,70.5093,70.3062,70.3836,356496.0
2024-08-01 13:00:00,72.77,72.78,72.6,72.66,412329.0,70.3836,70.3932,70.2191,70.2772,412329.0
2024-08-01 13:30:00,72.65,72.71,72.47,72.7,1470527.0,70.2675,70.3255,70.0934,70.3159,1470527.0
2024-08-01 14:00:00,72.71,72.73,72.51,72.55,503828.0,70.3255,70.3449,70.1321,70.1708,503828.0
2024-08-01 14:30:00,72.54,72.59,72.44,72.51,979993.0,70.1611,70.2095,70.0644,70.1321,979993.0
2024-08-01 15:00:00,72.5,72.75,72.48,72.75,549470.0,70.1224,70.3642,70.1031,70.3642,549470.0
2024-08-01 15:30:00,72.75,72.87,72.7,72.81,1770261.0,70.3642,70.4803,70.3159,70.4223,1770261.0
2024-08-02 09:30:00,71.8,71.98,71.66,71.86,1219516.0,69.4454,69.6195,69.31,69.5034,1219516.0
2024-08-02 10:00:00,71.85,71.93,71.33,71.4,1051790.0,69.4937,69.5711,68.9908,69.0585,1051790.0
2024-08-02 10:30:00,71.37,71.5,71.18,71.2,594014.0,69.0295,69.1552,68.8457,68.8651,594014.0
2024-08-02 11:00:00,71.2,71.24,71.06,71.2,562629.0,68.8651,68.9037,68.7296,68.8651,562629.0
2024-08-02 11:30:00,71.2,71.52,71.2,71.47,565463.0,68.8651,69.1746,68.8651,69.1262,565463.0
2024-08-02 12:00:00,71.47,71.54,71.34,71.49,456939.0,69.1262,69.1939,69.0005,69.1455,456939.0
2024-08-02 12:30:00,71.48,71.54,71.34,71.41,466071.0,69.1359,69.1939,69.0005,69.0682,466071.0
2024-08-02 13:00:00,71.41,71.51,71.34,71.45,635742.0,69.0682,69.1649,69.0005,69.1069,635742.0
2024-08-02 13:30:00,71.45,71.47,71.29,71.33,1346032.0,69.1069,69.1262,68.9521,68.9908,1346032.0
2024-08-02 14:00:00,71.33,71.54,71.25,71.53,636290.0,68.9908,69.1939,68.9134,69.1842,636290.0
2024-08-02 14:30:00,71.53,71.58,71.45,71.51,532828.0,69.1842,69.2326,69.1069,69.1649,532828.0
2024-08-02 15:00:00,71.51,71.61,71.43,71.59,652361.0,69.1649,69.2616,69.0875,69.2423,652361.0
2024-08-02 15:30:00,71.59,71.69,71.45,71.65,1373211.0,69.2423,69.339,69.1069,69.3003,1373211.0
2024-08-05 09:30:00,69.01,69.57,68.74,69.37,1790308.0,66.7469,67.2885,66.4857,67.0951,1790308.0
2024-08-05 10:00:00,69.37,69.88,69.37,69.39,2082310.0,67.0951,67.5883,67.0951,67.1144,2082310.0
2024-08-05 10:30:00,69.4,69.9,69.39,69.68,1599709.0,67.1241,67.6077,67.1144,67.3949,1599709.0
2024-08-05 11:00:00,69.7,70.14,69.59,69.89,1720942.0,67.4142,67.8398,67.3079,67.598,1720942.0
2024-08-05 11:30:00,69.89,70.16,69.85,70.08,1084669.0,67.598,67.8592,67.5593,67.7818,1084669.0
2024-08-05 12:00:00,70.07,70.51,70.02,70.47,721373.0,67.7721,68.1977,67.7238,68.159,721373.0
2024-08-05 12:30:00,70.47,70.47,69.92,69.95,677299.0,68.159,68.159,67.627,67.656,677299.0
2024-08-05 13:00:00,69.95,70.23,69.92,70.12,829447.0,67.656,67.9269,67.627,67.8205,829447.0
2024-08-05 13:30:00,70.13,70.27,70.1,70.16,452751.0,67.8301,67.9656,67.8011,67.8592,452751.0
2024-08-05 14:00:00,70.16,70.32,70.06,70.3,563835.0,67.8592,68.0139,67.7624,67.9946,563835.0
2024-08-05 14:30:00,70.3,70.34,70.05,70.07,588471.0,67.9946,68.0333,67.7528,67.7721,588471.0
2024-08-05 15:00:00,70.06,70.13,69.84,69.94,1189629.0,67.7624,67.8301,67.5497,67.6464,1189629.0
2024-08-05 15:30:00,69.95,70.09,69.89,70.07,1576514.0,67.656,67.7915,67.598,67.7721,1576514.0
2024-08-06 09:30:00,69.51,69.8,69.39,69.77,2086761.0,67.2305,67.511,67.1144,67.482,2086761.0
2024-08-06 10:00:00,69.75,70.02,69.65,69.78,678628.0,67.4626,67.7238,67.3659,67.4916,678628.0
2024-08-06 10:30:00,69.78,70.24,69.72,70.11,778594.0,67.4916,67.9365,67.4336,67.8108,778594.0
2024-08-06 11:00:00,70.11,70.22,69.8,69.81,893680.0,67.8108,67.9172,67.511,67.5206,893680.0
2024-08-06 11:30:00,69.81,70.06,69.8,70.05,815710.0,67.5206,67.7624,67.511,67.7528,815710.0
2024-08-06 12:00:00,70.05,70.16,69.99,70.03,670719.0,67.7528,67.8592,67.6947,67.7334,670719.0
2024-08-06 12:30:00,70.04,70.29,69.97,70.25,400365.0,67.7431,67.9849,67.6754,67.9462,400365.0
2024-08-06 13:00:00,70.25,70.3,70.18,70.28,608064.0,67.9462,67.9946,67.8785,67.9752,608064.0
2024-08-06 13:30:00,70.28,70.37,70.24,70.32,575946.0,67.9752,68.0623,67.9365,68.0139,575946.0
2024-08-06 14:00:00,70.32,70.51,70.25,70.51,553046.0,68.0139,68.1977,67.9462,68.1977,553046.0
2024-08-06 14:30:00,70.51,70.58,70.37,70.39,632181.0,68.1977,68.2654,68.0623,68.0816,632181.0
2024-08-06 15:00:00,70.39,70.39,70.08,70.31,845564.0,68.0816,68.0816,67.7818,68.0042,845564.0
2024-08-06 15:30:00,70.32,70.39,70.15,70.2,1891373.0,68.0139,68.0816,67.8495,67.8978,1891373.0
2024-08-07 09:30:00,71.51,71.55,71.37,71.52,1668756.0,69.1649,69.2036,69.0295,69.1746,1668756.0
2024-08-07 10:00:00,71.52,71.61,71.43,71.51,1053534.0,69.1746,69.2616,69.0875,69.1649,1053534.0
2024-08-07 10:30:00,71.5,71.7,71.43,71.62,708807.0,69.1552,69.3487,69.0875,69.2713,708807.0
2024-08-07 11:00:00,71.62,71.65,71.4,71.43,715632.0,69.2713,69.3003,69.0585,69.0875,715632.0
2024-08-07 11:30:00,71.42,71.47,71.23,71.41,393127.0,69.0778,69.1262,68.8941,69.0682,393127.0
2024-08-07 12:00:00,71.39,71.46,71.24,71.41,727495.0,69.0488,69.1165,68.9037,69.0682,727495.0
2024-08-07 12:30:00,71.41,71.45,71.13,71.17,330639.0,69.0682,69.1069,68.7974,68.836,330639.0
2024-08-07 13:00:00,71.16,71.2,70.87,70.98,571716.0,68.8264,68.8651,68.5459,68.6523,571716.0
2024-08-07 13:30:00,70.99,71.14,70.78,70.85,320871.0,68.6619,68.807,68.4588,68.5265,320871.0
2024-08-07 14:00:00,70.85,70.87,70.55,70.66,781681.0,68.5265,68.5459,68.2364,68.3428,781681.0
2024-08-07 14:30:00,70.66,70.66,70.48,70.58,749595.0,68.3428,68.3428,68.1687,68.2654,749595.0
2024-08-07 15:00:00,70.59,70.82,70.58,70.7,651404.0,68.2751,68.4975,68.2654,68.3815,651404.0
2024-08-07 15:30:00,70.7,70.76,70.46,70.52,1725840.0,68.3815,68.4395,68.1493,68.2074,1725840.0
2024-08-08 09:30:00,71.24,71.24,70.88,71.13,2021727.0,68.9037,68.9037,68.5555,68.7974,2021727.0
2024-08-08 10:00:00,71.14,71.38,71.09,71.37,682745.0,68.807,69.0392,68.7587,69.0295,682745.0
2024-08-08 10:30:00,71.37,71.47,71.33,71.46,418454.0,69.0295,69.1262,68.9908,69.1165,418454.0
2024-08-08 11:00:00,71.45,71.52,71.29,71.44,778917.0,69.1069,69.1746,68.9521,69.0972,778917.0
2024-08-08 11:30:00,71.43,71.54,71.42,71.52,436275.0,69.0875,69.1939,69.0778,69.1746,436275.0
2024-08-08 12:00:00,71.51,71.61,71.47,71.53,245184.0,69.1649,69.2616,69.1262,69.1842,245184.0
2024-08-08 12:30:00,71.53,71.54,71.36,71.45,285717.0,69.1842,69.1939,69.0198,69.1069,285717.0
2024-08-08 13:00:00,71.46,71.62,71.34,71.61,299905.0,69.1165,69.2713,69.0005,69.2616,299905.0
2024-08-08 13:30:00,71.62,71.66,71.59,71.62,164879.0,69.2713,69.31,69.2423,69.2713,164879.0
2024-08-08 14:00:00,71.6,71.77,71.59,71.69,181947.0,69.2519,69.4164,69.2423,69.339,181947.0
2024-08-08 14:30:00,71.69,71.74,71.63,71.73,231559.0,69.339,69.3873,69.281,69.3777,231559.0
2024-08-08 15:00:00,71.72,71.75,71.6,71.69,245205.0,69.368,69.397,69.2519,69.339,245205.0
2024-08-08 15:30:00,71.67,71.73,71.58,71.73,916522.0,69.3196,69.3777,69.2326,69.3777,916522.0
2024-08-09 09:30:00,71.51,71.63,71.36,71.51,425420.0,69.1649,69.281,69.0198,69.1649,425420.0
2024-08-09 10:00:00,71.5,71.69,71.47,71.64,421325.0,69.1552,69.339,69.1262,69.2906,421325.0
2024-08-09 10:30:00,71.64,71.75,71.51,71.72,487990.0,69.2906,69.397,69.1649,69.368,487990.0
2024-08-09 11:00:00,71.73,71.82,71.66,71.67,313010.0,69.3777,69.4647,69.31,69.3196,313010.0
2024-08-09 11:30:00,71.67,71.77,71.58,71.6,360075.0,69.3196,69.4164,69.2326,69.2519,360075.0
2024-08-09 12:00:00,71.59,71.62,71.53,71.59,434031.0,69.2423,69.2713,69.1842,69.2423,434031.0
2024-08-09 12:30:00,71.59,71.7,71.58,71.66,281505.0,69.2423,69.3487,69.2326,69.31,281505.0
2024-08-09 13:00:00,71.67,71.94,71.65,71.94,525185.0,69.3196,69.5808,69.3003,69.5808,525185.0
2024-08-09 13:30:00,71.95,72.0,71.79,71.82,341489.0,69.5905,69.6388,69.4357,69.4647,341489.0
2024-08-09 14:00:00,71.83,71.86,71.76,71.8,318912.0,69.4744,69.5034,69.4067,69.4454,318912.0
2024-08-09 14:30:00,71.79,71.88,71.74,71.84,304135.0,69.4357,69.5228,69.3873,69.4841,304135.0
2024-08-09 15:00:00,71.84,71.92,71.8,71.87,623622.0,69.4841,69.5614,69.4454,69.5131,623622.0
2024-08-09 15:30:00,71.87,72.01,71.87,72.0,767768.0,69.5131,69.6485,69.5131,69.6388,767768.0
2024-08-12 09:30:00,71.94,72.05,71.71,71.75,462066.0,69.5808,69.6872,69.3583,69.397,462066.0
2024-08-12 10:00:00,71.76,71.96,71.74,71.92,298216.0,69.4067,69.6001,69.3873,69.5614,298216.0
2024-08-12 10:30:00,71.92,72.13,71.91,72.11,1157558.0,69.5614,69.7646,69.5518,69.7452,1157558.0
2024-08-12 11:00:00,72.12,72.14,71.86,71.94,379227.0,69.7549,69.7742,69.5034,69.5808,379227.0
2024-08-12 11:30:00,71.92,72.1,71.88,72.09,333928.0,69.5614,69.7355,69.5228,69.7259,333928.0
2024-08-12 12:00:00,72.09,72.1,71.96,72.03,244937.0,69.7259,69.7355,69.6001,69.6678,244937.0
2024-08-12 12:30:00,72.02,72.06,71.88,71.88,140603.0,69.6582,69.6969,69.5228,69.5228,140603.0
2024-08-12 13:00:00,71.87,72.05,71.84,72.01,323234.0,69.5131,69.6872,69.4841,69.6485,323234.0
2024-08-12 13:30:00,72.01,72.05,71.88,71.95,408534.0,69.6485,69.6872,69.5228,69.5905,408534.0
2024-08-12 14:00:00,71.95,71.98,71.92,71.92,219709.0,69.5905,69.6195,69.5614,69.5614,219709.0
2024-08-12 14:30:00,71.92,71.98,71.89,71.96,250214.0,69.5614,69.6195,69.5324,69.6001,250214.0
2024-08-12 15:00:00,71.96,71.97,71.91,71.95,346691.0,69.6001,69.6098,69.5518,69.5905,346691.0
2024-08-12 15:30:00,71.95,71.99,71.85,71.95,606730.0,69.5905,69.6291,69.4937,69.5905,606730.0
2024-08-13 09:30:00,72.45,72.65,72.4,72.61,337066.0,70.0741,70.2675,70.0257,70.2288,337066.0
2024-08-13 10:00:00,72.61,72.64,72.51,72.64,922393.0,70.2288,70.2578,70.1321,70.2578,922393.0
2024-08-13 10:30:00,72.64,72.8,72.52,72.77,220282.0,70.2578,70.4126,70.1418,70.3836,220282.0
2024-08-13 11:00:00,72.77,72.82,72.75,72.79,360100.0,70.3836,70.4319,70.3642,70.4029,360100.0
2024-08-13 11:30:00,72.78,72.8,72.7,72.78,596439.0,70.3932,70.4126,70.3159,70.3932,596439.0
2024-08-13 12:00:00,72.78,72.87,72.75,72.82,486204.0,70.3932,70.4803,70.3642,70.4319,486204.0
2024-08-13 12:30:00,72.82,73.0,72.77,73.0,286252.0,70.4319,70.606,70.3836,70.606,286252.0
2024-08-13 13:00:00,73.0,73.01,72.93,72.96,246886.0,70.606,70.6157,70.5383,70.5673,246886.0
2024-08-13 13:30:00,72.96,72.97,72.82,72.88,353117.0,70.5673,70.577,70.4319,70.49,353117.0
2024-08-13 14:00:00,72.88,73.01,72.86,73.01,219089.0,70.49,70.6157,70.4706,70.6157,219089.0
2024-08-13 14:30:00,73.01,73.12,72.99,73.12,183679.0,70.6157,70.7221,70.5964,70.7221,183679.0
2024-08-13 15:00:00,73.12,73.15,73.07,73.13,290281.0,70.7221,70.7511,70.6737,70.7318,290281.0
2024-08-13 15:30:00,73.12,73.23,73.11,73.15,1560733.0,70.7221,70.8285,70.7124,70.7511,1560733.0
2024-08-14 09:30:00,73.32,73.37,73.24,73.25,566771.0,70.9155,70.9639,70.8382,70.8478,566771.0
2024-08-14 10:00:00,73.25,73.34,73.18,73.33,393460.0,70.8478,70.9349,70.7801,70.9252,393460.0
2024-08-14 10:30:00,73.33,73.36,73.17,73.34,278206.0,70.9252,70.9542,70.7705,70.9349,278206.0
2024-08-14 11:00:00,73.36,73.38,73.3,73.33,250998.0,70.9542,70.9736,70.8962,70.9252,250998.0
2024-08-14 11:30:00,73.34,73.49,73.33,73.48,194913.0,70.9349,71.08,70.9252,71.0703,194913.0
2024-08-14 12:00:00,73.47,73.48,73.25,73.28,268544.0,71.0606,71.0703,70.8478,70.8768,268544.0
2024-08-14 12:30:00,73.28,73.36,73.24,73.36,206926.0,70.8768,70.9542,70.8382,70.9542,206926.0
2024-08-14 13:00:00,73.34,73.38,73.26,73.28,199959.0,70.9349,70.9736,70.8575,70.8768,199959.0
2024-08-14 13:30:00,73.28,73.35,73.25,73.33,297056.0,70.8768,70.9445,70.8478,70.9252,297056.0
2024-08-14 14:00:00,73.32,73.32,73.25,73.29,168746.0,70.9155,70.9155,70.8478,70.8865,168746.0
2024-08-14 14:30:00,73.28,73.45,73.28,73.44,167771.0,70.8768,71.0413,70.8768,71.0316,167771.0
2024-08-14 15:00:00,73.43,73.46,73.33,73.34,210691.0,71.0219,71.0509,70.9252,70.9349,210691.0
2024-08-14 15:30:00,73.35,73.47,73.33,73.43,435606.0,70.9445,71.0606,70.9252,71.0219,435606.0
2024-08-15 09:30:00,74.03,74.22,74.03,74.18,624267.0,71.6022,71.786,71.6022,71.7473,624267.0
2024-08-15 10:00:00,74.19,74.25,74.02,74.23,535955.0,71.757,71.815,71.5926,71.7957,535955.0
2024-08-15 10:30:00,74.22,74.3,74.2,74.23,414085.0,71.786,71.8634,71.7667,71.7957,414085.0
2024-08-15 11:00:00,74.23,74.33,74.22,74.23,508802.0,71.7957,71.8924,71.786,71.7957,508802.0
2024-08-15 11:30:00,74.24,74.4,74.23,74.37,1190671.0,71.8054,71.9601,71.7957,71.9311,1190671.0
2024-08-15 12:00:00,74.36,74.46,74.35,74.44,161332.0,71.9214,72.0181,71.9118,71.9988,161332.0
2024-08-15 12:30:00,74.45,74.45,74.29,74.35,313829.0,72.0085,72.0085,71.8537,71.9118,313829.0
2024-08-15 13:00:00,74.34,74.38,74.3,74.34,310381.0,71.9021,71.9408,71.8634,71.9021,310381.0
2024-08-15 13:30:00,74.35,74.39,74.33,74.37,175097.0,71.9118,71.9504,71.8924,71.9311,175097.0
2024-08-15 14:00:00,74.36,74.39,74.3,74.37,168782.0,71.9214,71.9504,71.8634,71.9311,168782.0
2024-08-15 14:30:00,74.37,74.38,74.32,74.34,153292.0,71.9311,71.9408,71.8827,71.9021,153292.0
2024-08-15 15:00:00,74.34,74.38,74.3,74.35,223409.0,71.9021,71.9408,71.8634,71.9118,223409.0
2024-08-15 15:30:00,74.36,74.38,74.25,74.33,516485.0,71.9214,71.9408,71.815,71.8924,516485.0
2024-08-16 09:30:00,74.41,74.54,74.37,74.51,582453.0,71.9698,72.0955,71.9311,72.0665,582453.0
2024-08-16 10:00:00,74.52,74.58,74.46,74.48,333241.0,72.0762,72.1342,72.0181,72.0375,333241.0
2024-08-16 10:30:00,74.47,74.5,74.35,74.45,313283.0,72.0278,72.0568,71.9118,72.0085,313283.0
2024-08-16 11:00:00,74.45,74.53,74.45,74.51,205029.0,72.0085,72.0859,72.0085,72.0665,205029.0
2024-08-16 11:30:00,74.51,74.56,74.47,74.53,298307.0,72.0665,72.1149,72.0278,72.0859,298307.0
2024-08-16 12:00:00,74.53,74.61,74.52,74.59,377414.0,72.0859,72.1632,72.0762,72.1439,377414.0
2024-08-16 12:30:00,74.59,74.72,74.58,74.69,305472.0,72.1439,72.2696,72.1342,72.2406,305472.0
2024-08-16 13:00:00,74.69,74.71,74.64,74.7,251522.0,72.2406,72.2599,72.1922,72.2503,251522.0
2024-08-16 13:30:00,74.7,74.73,74.64,74.72,952850.0,72.2503,72.2793,72.1922,72.2696,952850.0
2024-08-16 14:00:00,74.7,74.71,74.64,74.7,278215.0,72.2503,72.2599,72.1922,72.2503,278215.0
2024-08-16 14:30:00,74.7,74.78,74.68,74.77,289477.0,72.2503,72.3277,72.2309,72.318,289477.0
2024-08-16 15:00:00,74.76,74.79,74.7,74.71,452041.0,72.3083,72.3373,72.2503,72.2599,452041.0
2024-08-16 15:30:00,74.71,74.75,74.65,74.74,756581.0,72.2599,72.2986,72.2019,72.289,756581.0
2024-08-19 09:30:00,75.19,75.35,75.16,75.33,327769.0,72.7242,72.879,72.6952,72.8596,327769.0
2024-08-19 10:00:00,75.34,75.5,75.32,75.49,419478.0,72.8693,73.024,72.8499,73.0144,419478.0
2024-08-19 10:30:00,75.49,75.67,75.48,75.61,189197.0,73.0144,73.1885,73.0047,73.1304,189197.0
2024-08-19 11:00:00,75.6,75.62,75.54,75.55,369305.0,73.1208,73.1401,73.0627,73.0724,369305.0
2024-08-19 11:30:00,75.55,75.59,75.45,75.5,175336.0,73.0724,73.1111,72.9757,73.024,175336.0
2024-08-19 12:00:00,75.5,75.56,75.46,75.54,180998.0,73.024,73.0821,72.9854,73.0627,180998.0
2024-08-19 12:30:00,75.54,75.62,75.52,75.61,201601.0,73.0627,73.1401,73.0434,73.1304,201601.0
2024-08-19 13:00:00,75.6,75.62,75.57,75.58,257313.0,73.1208,73.1401,73.0917,73.1014,257313.0
2024-08-19 13:30:00,75.58,75.66,75.56,75.65,201203.0,73.1014,73.1788,73.0821,73.1691,201203.0
2024-08-19 14:00:00,75.65,75.68,75.62,75.66,202221.0,73.1691,73.1981,73.1401,73.1788,202221.0
2024-08-19 14:30:00,75.66,75.72,75.65,75.7,374862.0,73.1788,73.2368,73.1691,73.2175,374862.0
2024-08-19 15:00:00,75.69,75.69,75.65,75.69,283660.0,73.2078,73.2078,73.1691,73.2078,283660.0
2024-08-19 15:30:00,75.68,75.68,75.61,75.65,398269.0,73.1981,73.1981,73.1304,73.1691,398269.0
2024-08-20 09:30:00,75.51,75.7,75.5,75.7,722885.0,73.0337,73.2175,73.024,73.2175,722885.0
2024-08-20 10:00:00,75.69,75.71,75.46,75.53,296803.0,73.2078,73.2272,72.9854,73.0531,296803.0
2024-08-20 10:30:00,75.52,75.61,75.46,75.53,398000.0,73.0434,73.1304,72.9854,73.0531,398000.0
2024-08-20 11:00:00,75.53,75.54,75.4,75.41,237207.0,73.0531,73.0627,72.9273,72.937,237207.0
2024-08-20 11:30:00,75.41,75.51,75.37,75.51,132775.0,72.937,73.0337,72.8983,73.0337,132775.0
2024-08-20 12:00:00,75.51,75.52,75.41,75.47,225836.0,73.0337,73.0434,72.937,72.995,225836.0
2024-08-20 12:30:00,75.47,75.49,75.37,75.38,184486.0,72.995,73.0144,72.8983,72.908,184486.0
2024-08-20 13:00:00,75.37,75.41,75.29,75.38,150741.0,72.8983,72.937,72.8209,72.908,150741.0
2024-08-20 13:30:00,75.37,75.42,75.34,75.4,112478.0,72.8983,72.9467,72.8693,72.9273,112478.0
2024-08-20 14:00:00,75.39,75.55,75.39,75.5,181056.0,72.9176,73.0724,72.9176,73.024,181056.0
2024-08-20 14:30:00,75.5,75.53,75.48,75.51,284346.0,73.024,73.0531,73.0047,73.0337,284346.0
2024-08-20 15:00:00,75.51,75.54,75.49,75.52,415192.0,73.0337,73.0627,73.0144,73.0434,415192.0
2024-08-20 15:30:00,75.52,75.54,75.42,75.44,648854.0,73.0434,73.0627,72.9467,72.966,648854.0
2024-08-21 09:30:00,75.94,75.94,75.79,75.86,497244.0,73.4496,73.4496,73.3045,73.3722,497244.0
2024-08-21 10:00:00,75.86,75.9,75.76,75.84,798304.0,73.3722,73.4109,73.2755,73.3529,798304.0
2024-08-21 10:30:00,75.84,75.97,75.74,75.81,684160.0,73.3529,73.4786,73.2562,73.3239,684160.0
2024-08-21 11:00:00,75.8,75.99,75.76,75.97,200638.0,73.3142,73.498,73.2755,73.4786,200638.0
2024-08-21 11:30:00,75.98,76.05,75.9,75.92,192076.0,73.4883,73.556,73.4109,73.4303,192076.0
2024-08-21 12:00:00,75.92,75.98,75.84,75.97,206851.0,73.4303,73.4883,73.3529,73.4786,206851.0
2024-08-21 12:30:00,75.97,76.04,75.94,76.04,159616.0,73.4786,73.5463,73.4496,73.5463,159616.0
2024-08-21 13:00:00,76.03,76.03,75.96,76.0,103132.0,73.5367,73.5367,73.469,73.5076,103132.0
2024-08-21 13:30:00,75.99,76.07,75.98,76.05,97207.0,73.498,73.5753,73.4883,73.556,97207.0
2024-08-21 14:00:00,76.05,76.25,76.04,76.25,404781.0,73.556,73.7494,73.5463,73.7494,404781.0
2024-08-21 14:30:00,76.25,76.26,76.11,76.17,216642.0,73.7494,73.7591,73.614,73.6721,216642.0
2024-08-21 15:00:00,76.17,76.17,76.04,76.12,210744.0,73.6721,73.6721,73.5463,73.6237,210744.0
2024-08-21 15:30:00,76.11,76.16,76.05,76.13,803152.0,73.614,73.6624,73.556,73.6334,803152.0
2024-08-22 09:30:00,76.42,76.44,76.19,76.27,721876.0,73.9139,73.9332,73.6914,73.7688,721876.0
2024-08-22 10:00:00,76.28,76.28,76.0,76.09,230537.0,73.7785,73.7785,73.5076,73.5947,230537.0
2024-08-22 10:30:00,76.11,76.12,76.02,76.08,226371.0,73.614,73.6237,73.527,73.585,226371.0
2024-08-22 11:00:00,76.08,76.12,75.93,75.98,236727.0,73.585,73.6237,73.4399,73.4883,236727.0
2024-08-22 11:30:00,75.98,75.99,75.81,75.89,220630.0,73.4883,73.498,73.3239,73.4012,220630.0
2024-08-22 12:00:00,75.89,76.09,75.88,76.08,249569.0,73.4012,73.5947,73.3916,73.585,249569.0
2024-08-22 12:30:00,76.08,76.1,75.84,75.89,177230.0,73.585,73.6044,73.3529,73.4012,177230.0
2024-08-22 13:00:00,75.89,75.94,75.8,75.84,144829.0,73.4012,73.4496,73.3142,73.3529,144829.0
2024-08-22 13:30:00,75.84,75.85,75.64,75.66,367255.0,73.3529,73.3626,73.1594,73.1788,367255.0
2024-08-22 14:00:00,75.67,75.85,75.63,75.83,186451.0,73.1885,73.3626,73.1498,73.3432,186451.0
2024-08-22 14:30:00,75.83,75.84,75.72,75.74,191543.0,73.3432,73.3529,73.2368,73.2562,191543.0
2024-08-22 15:00:00,75.74,75.83,75.68,75.7,271750.0,73.2562,73.3432,73.1981,73.2175,271750.0
2024-08-22 15:30:00,75.7,75.73,75.59,75.65,345571.0,73.2175,73.2465,73.1111,73.1691,345571.0
2024-08-23 09:30:00,76.29,76.32,76.18,76.3,589725.0,73.7881,73.8171,73.6817,73.7978,589725.0
2024-08-23 10:00:00,76.31,76.98,76.31,76.94,589614.0,73.8075,74.4555,73.8075,74.4168,589614.0
2024-08-23 10:30:00,76.95,76.99,76.68,76.85,340345.0,74.4265,74.4652,74.1653,74.3298,340345.0
2024-08-23 11:00:00,76.84,77.06,76.78,77.01,543435.0,74.3201,74.5329,74.2621,74.4845,543435.0
2024-08-23 11:30:00,77.0,77.03,76.75,76.75,471460.0,74.4748,74.5039,74.233,74.233,471460.0
2024-08-23 12:00:00,76.76,76.77,76.56,76.61,566616.0,74.2427,74.2524,74.0493,74.0976,566616.0
2024-08-23 12:30:00,76.61,76.76,76.54,76.74,324677.0,74.0976,74.2427,74.0299,74.2234,324677.0
2024-08-23 13:00:00,76.73,76.88,76.72,76.87,402074.0,74.2137,74.3588,74.204,74.3491,402074.0
2024-08-23 13:30:00,76.87,76.93,76.84,76.86,741518.0,74.3491,74.4071,74.3201,74.3394,741518.0
2024-08-23 14:00:00,76.85,76.93,76.81,76.89,342189.0,74.3298,74.4071,74.2911,74.3685,342189.0
2024-08-23 14:30:00,76.89,76.93,76.83,76.88,254655.0,74.3685,74.4071,74.3104,74.3588,254655.0
2024-08-23 15:00:00,76.89,77.04,76.85,77.03,359183.0,74.3685,74.5135,74.3298,74.5039,359183.0
2024-08-23 15:30:00,77.03,77.11,76.98,77.07,545103.0,74.5039,74.5812,74.4555,74.5426,545103.0
2024-08-26 09:30:00,76.79,76.98,76.77,76.98,451072.0,74.2717,74.4555,74.2524,74.4555,451072.0
2024-08-26 10:00:00,76.98,76.99,76.89,76.96,259451.0,74.4555,74.4652,74.3685,74.4362,259451.0
2024-08-26 10:30:00,76.96,76.97,76.8,76.9,238810.0,74.4362,74.4458,74.2814,74.3781,238810.0
2024-08-26 11:00:00,76.89,76.91,76.77,76.8,187338.0,74.3685,74.3878,74.2524,74.2814,187338.0
2024-08-26 11:30:00,76.79,76.81,76.68,76.71,195813.0,74.2717,74.2911,74.1653,74.1944,195813.0
2024-08-26 12:00:00,76.71,76.83,76.67,76.81,272198.0,74.1944,74.3104,74.1557,74.2911,272198.0
2024-08-26 12:30:00,76.81,76.86,76.79,76.84,157878.0,74.2911,74.3394,74.2717,74.3201,157878.0
2024-08-26 13:00:00,76.84,76.89,76.81,76.84,233265.0,74.3201,74.3685,74.2911,74.3201,233265.0
2024-08-26 13:30:00,76.84,76.85,76.65,76.69,252745.0,74.3201,74.3298,74.1363,74.175,252745.0
2024-08-26 14:00:00,76.69,76.73,76.64,76.73,635173.0,74.175,74.2137,74.1267,74.2137,635173.0
2024-08-26 14:30:00,76.73,76.79,76.7,76.79,188247.0,74.2137,74.2717,74.1847,74.2717,188247.0
2024-08-26 15:00:00,76.78,76.8,76.74,76.75,221294.0,74.2621,74.2814,74.2234,74.233,221294.0
2024-08-26 15:30:00,76.73,76.76,76.69,76.75,689631.0,74.2137,74.2427,74.175,74.233,689631.0
2024-08-27 09:30:00,76.92,76.93,76.81,76.89,577452.0,74.3975,74.4071,74.2911,74.3685,577452.0
2024-08-27 10:00:00,76.92,77.05,76.87,77.05,186063.0,74.3975,74.5232,74.3491,74.5232,186063.0
2024-08-27 10:30:00,77.03,77.08,76.95,77.03,292748.0,74.5039,74.5522,74.4265,74.5039,292748.0
2024-08-27 11:00:00,77.03,77.06,76.93,76.95,219084.0,74.5039,74.5329,74.4071,74.4265,219084.0
2024-08-27 11:30:00,76.95,76.95,76.85,76.94,184144.0,74.4265,74.4265,74.3298,74.4168,184144.0
2024-08-27 12:00:00,76.94,77.0,76.9,76.97,272369.0,74.4168,74.4748,74.3781,74.4458,272369.0
2024-08-27 12:30:00,76.97,77.0,76.91,76.97,116376.0,74.4458,74.4748,74.3878,74.4458,116376.0
2024-08-27 13:00:00,76.98,77.14,76.96,77.13,98069.0,74.4555,74.6103,74.4362,74.6006,98069.0
2024-08-27 13:30:00,77.14,77.17,77.11,77.15,217588.0,74.6103,74.6393,74.5812,74.6199,217588.0
2024-08-27 14:00:00,77.15,77.21,77.14,77.18,126139.0,74.6199,74.678,74.6103,74.6489,126139.0
2024-08-27 14:30:00,77.18,77.21,77.15,77.17,149267.0,74.6489,74.678,74.6199,74.6393,149267.0
2024-08-27 15:00:00,77.16,77.17,77.11,77.14,229713.0,74.6296,74.6393,74.5812,74.6103,229713.0
2024-08-27 15:30:00,77.14,77.16,77.07,77.08,523709.0,74.6103,74.6296,74.5426,74.5522,523709.0
2024-08-28 09:30:00,76.96,77.1,76.93,77.06,344412.0,74.4362,74.5716,74.4071,74.5329,344412.0
2024-08-28 10:00:00,77.05,77.12,77.0,77.06,267206.0,74.5232,74.5909,74.4748,74.5329,267206.0
2024-08-28 10:30:00,77.06,77.13,77.03,77.06,175690.0,74.5329,74.6006,74.5039,74.5329,175690.0
2024-08-28 11:00:00,77.06,77.06,76.9,76.94,155291.0,74.5329,74.5329,74.3781,74.4168,155291.0
2024-08-28 11:30:00,76.92,76.95,76.89,76.94,174421.0,74.3975,74.4265,74.3685,74.4168,174421.0
2024-08-28 12:00:00,76.94,76.94,76.71,76.75,350758.0,74.4168,74.4168,74.1944,74.233,350758.0
2024-08-28 12:30:00,76.77,76.86,76.73,76.84,172663.0,74.2524,74.3394,74.2137,74.3201,172663.0
2024-08-28 13:00:00,76.84,76.88,76.73,76.76,186605.0,74.3201,74.3588,74.2137,74.2427,186605.0
2024-08-28 13:30:00,76.76,76.79,76.48,76.48,3288038.0,74.2427,74.2717,73.9719,73.9719,3288038.0
2024-08-28 14:00:00,76.48,76.59,76.47,76.53,236666.0,73.9719,74.0783,73.9622,74.0203,236666.0
2024-08-28 14:30:00,76.53,76.78,76.51,76.77,229316.0,74.0203,74.2621,74.0009,74.2524,229316.0
2024-08-28 15:00:00,76.78,76.83,76.68,76.8,616252.0,74.2621,74.3104,74.1653,74.2814,616252.0
2024-08-28 15:30:00,76.8,76.81,76.73,76.74,1126831.0,74.2814,74.2911,74.2137,74.2234,1126831.0
2024-08-29 09:30:00,77.08,77.15,76.92,77.02,517349.0,74.5522,74.6199,74.3975,74.4942,517349.0
2024-08-29 10:00:00,77.02,77.12,76.99,77.06,230972.0,74.4942,74.5909,74.4652,74.5329,230972.0
2024-08-29 10:30:00,77.07,77.11,77.01,77.05,281802.0,74.5426,74.5812,74.4845,74.5232,281802.0
2024-08-29 11:00:00,77.06,77.15,77.02,77.1,517497.0,74.5329,74.6199,74.4942,74.5716,517497.0
2024-08-29 11:30:00,77.11,77.37,77.1,77.35,421039.0,74.5812,74.8327,74.5716,74.8134,421039.0
2024-08-29 12:00:00,77.36,77.44,77.35,77.43,250851.0,74.823,74.9004,74.8134,74.8907,250851.0
2024-08-29 12:30:00,77.43,77.43,77.34,77.37,148780.0,74.8907,74.8907,74.8037,74.8327,148780.0
2024-08-29 13:00:00,77.36,77.36,77.28,77.3,141489.0,74.823,74.823,74.7457,74.765,141489.0
2024-08-29 13:30:00,77.29,77.36,77.26,77.35,144835.0,74.7553,74.823,74.7263,74.8134,144835.0
2024-08-29 14:00:00,77.34,77.35,77.17,77.19,179035.0,74.8037,74.8134,74.6393,74.6586,179035.0
2024-08-29 14:30:00,77.19,77.21,76.88,77.0,442058.0,74.6586,74.678,74.3588,74.4748,442058.0
2024-08-29 15:00:00,76.98,77.09,76.93,77.06,472149.0,74.4555,74.5619,74.4071,74.5329,472149.0
2024-08-29 15:30:00,77.07,77.12,76.95,77.01,1042921.0,74.5426,74.5909,74.4265,74.4845,1042921.0
2024-08-30 09:30:00,77.33,77.37,77.24,77.34,433474.0,74.794,74.8327,74.707,74.8037,433474.0
2024-08-30 10:00:00,77.34,77.42,77.3,77.33,209258.0,74.8037,74.8811,74.765,74.794,209258.0
2024-08-30 10:30:00,77.33,77.38,77.21,77.21,158625.0,74.794,74.8424,74.678,74.678,158625.0
2024-08-30 11:00:00,77.2,77.24,77.09,77.09,291515.0,74.6683,74.707,74.5619,74.5619,291515.0
2024-08-30 11:30:00,77.09,77.1,76.98,77.07,250514.0,74.5619,74.5716,74.4555,74.5426,250514.0
2024-08-30 12:00:00,77.06,77.08,76.89,76.91,325141.0,74.5329,74.5522,74.3685,74.3878,325141.0
2024-08-30 12:30:00,76.9,76.95,76.77,76.94,331209.0,74.3781,74.4265,74.2524,74.4168,331209.0
2024-08-30 13:00:00,76.94,76.98,76.89,76.91,291598.0,74.4168,74.4555,74.3685,74.3878,291598.0
2024-08-30 13:30:00,76.91,76.95,76.9,76.91,284108.0,74.3878,74.4265,74.3781,74.3878,284108.0
2024-08-30 14:00:00,76.91,77.02,76.89,76.99,465897.0,74.3878,74.4942,74.3685,74.4652,465897.0
2024-08-30 14:30:00,76.98,77.07,76.97,77.06,320924.0,74.4555,74.5426,74.4458,74.5329,320924.0
2024-08-30 15:00:00,77.06,77.13,76.99,77.11,404448.0,74.5329,74.6006,74.4652,74.5812,404448.0
2024-08-30 15:30:00,77.12,77.25,77.05,77.16,1860361.0,74.5909,74.7166,74.5232,74.6296,1860361.0
2024-09-03 09:30:00,76.79,76.83,76.54,76.63,1004046.0,74.2717,74.3104,74.0299,74.117,1004046.0
2024-09-03 10:00:00,76.62,76.62,76.28,76.35,1089724.0,74.1073,74.1073,73.7785,73.8462,1089724.0
2024-09-03 10:30:00,76.35,76.38,76.16,76.17,615135.0,73.8462,73.8752,73.6624,73.6721,615135.0
2024-09-03 11:00:00,76.17,76.33,76.16,76.28,389881.0,73.6721,73.8268,73.6624,73.7785,389881.0
2024-09-03 11:30:00,76.28,76.32,76.2,76.24,465058.0,73.7785,73.8171,73.7011,73.7398,465058.0
2024-09-03 12:00:00,76.23,76.37,76.22,76.31,371066.0,73.7301,73.8655,73.7204,73.8075,371066.0
2024-09-03 12:30:00,76.31,76.31,76.2,76.23,111678.0,73.8075,73.8075,73.7011,73.7301,111678.0
2024-09-03 13:00:00,76.23,76.29,76.17,76.26,217805.0,73.7301,73.7881,73.6721,73.7591,217805.0
2024-09-03 13:30:00,76.26,76.26,76.1,76.11,161871.0,73.7591,73.7591,73.6044,73.614,161871.0
2024-09-03 14:00:00,76.11,76.11,75.98,76.02,264861.0,73.614,73.614,73.4883,73.527,264861.0
2024-09-03 14:30:00,76.02,76.08,75.98,76.0,468157.0,73.527,73.585,73.4883,73.5076,468157.0
2024-09-03 15:00:00,76.0,76.07,75.97,75.99,538988.0,73.5076,73.5753,73.4786,73.498,538988.0
2024-09-03 15:30:00,75.99,76.02,75.72,75.85,1155706.0,73.498,73.527,73.2368,73.3626,1155706.0
2024-09-04 09:30:00,75.42,75.66,75.41,75.65,504562.0,72.9467,73.1788,72.937,73.1691,504562.0
2024-09-04 10:00:00,75.64,75.75,75.46,75.75,937166.0,73.1594,73.2658,72.9854,73.2658,937166.0
2024-09-04 10:30:00,75.75,75.96,75.72,75.94,275869.0,73.2658,73.469,73.2368,73.4496,275869.0
2024-09-04 11:00:00,75.95,76.0,75.68,75.69,267582.0,73.4593,73.5076,73.1981,73.2078,267582.0
2024-09-04 11:30:00,75.69,75.76,75.61,75.67,259595.0,73.2078,73.2755,73.1304,73.1885,259595.0
2024-09-04 12:00:00,75.66,75.74,75.56,75.72,217085.0,73.1788,73.2562,73.0821,73.2368,217085.0
2024-09-04 12:30:00,75.71,75.84,75.67,75.78,252651.0,73.2272,73.3529,73.1885,73.2949,252651.0
2024-09-04 13:00:00,75.77,75.79,75.61,75.62,370067.0,73.2852,73.3045,73.1304,73.1401,370067.0
2024-09-04 13:30:00,75.62,75.68,75.54,75.56,211987.0,73.1401,73.1981,73.0627,73.0821,211987.0
2024-09-04 14:00:00,75.56,75.63,75.52,75.61,253223.0,73.0821,73.1498,73.0434,73.1304,253223.0
2024-09-04 14:30:00,75.6,75.66,75.5,75.52,211521.0,73.1208,73.1788,73.024,73.0434,211521.0
2024-09-04 15:00:00,75.52,75.61,75.48,75.6,321153.0,73.0434,73.1304,73.0047,73.1208,321153.0
2024-09-04 15:30:00,75.59,75.69,75.53,75.65,515949.0,73.1111,73.2078,73.0531,73.1691,515949.0
2024-09-05 09:30:00,75.73,75.85,75.67,75.84,1093897.0,73.2465,73.3626,73.1885,73.3529,1093897.0
2024-09-05 10:00:00,75.85,75.95,75.71,75.86,378141.0,73.3626,73.4593,73.2272,73.3722,378141.0
2024-09-05 10:30:00,75.87,75.91,75.66,75.7,327475.0,73.3819,73.4206,73.1788,73.2175,327475.0
2024-09-05 11:00:00,75.7,75.73,75.51,75.52,373831.0,73.2175,73.2465,73.0337,73.0434,373831.0
2024-09-05 11:30:00,75.53,75.54,75.44,75.44,185918.0,73.0531,73.0627,72.966,72.966,185918.0
2024-09-05 12:00:00,75.43,75.59,75.42,75.56,260342.0,72.9563,73.1111,72.9467,73.0821,260342.0
2024-09-05 12:30:00,75.56,75.62,75.52,75.58,283725.0,73.0821,73.1401,73.0434,73.1014,283725.0
2024-09-05 13:00:00,75.57,75.59,75.49,75.5,157342.0,73.0917,73.1111,73.0144,73.024,157342.0
2024-09-05 13:30:00,75.5,75.79,75.49,75.78,281325.0,73.024,73.3045,73.0144,73.2949,281325.0
2024-09-05 14:00:00,75.81,75.85,75.75,75.76,196569.0,73.3239,73.3626,73.2658,73.2755,196569.0
2024-09-05 14:30:00,75.76,75.87,75.75,75.76,351868.0,73.2755,73.3819,73.2658,73.2755,351868.0
2024-09-05 15:00:00,75.75,75.77,75.64,75.7,239382.0,73.2658,73.2852,73.1594,73.2175,239382.0
2024-09-05 15:30:00,75.7,75.77,75.58,75.77,947581.0,73.2175,73.2852,73.1014,73.2852,947581.0
2024-09-06 09:30:00,75.58,75.73,75.31,75.32,645724.0,73.1014,73.2465,72.8403,72.8499,645724.0
2024-09-06 10:00:00,75.32,75.33,74.95,74.96,673099.0,72.8499,72.8596,72.4921,72.5017,673099.0
2024-09-06 10:30:00,74.96,74.98,74.58,74.65,707456.0,72.5017,72.5211,72.1342,72.2019,707456.0
2024-09-06 11:00:00,74.65,75.11,74.39,74.45,835507.0,72.2019,72.6468,71.9504,72.0085,835507.0
2024-09-06 11:30:00,74.46,74.54,74.36,74.4,479241.0,72.0181,72.0955,71.9214,71.9601,479241.0
2024-09-06 12:00:00,74.4,74.46,74.24,74.25,310406.0,71.9601,72.0181,71.8054,71.815,310406.0
2024-09-06 12:30:00,74.26,74.41,74.19,74.3,528818.0,71.8247,71.9698,71.757,71.8634,528818.0
2024-09-06 13:00:00,74.29,74.49,74.23,74.38,301463.0,71.8537,72.0472,71.7957,71.9408,301463.0
2024-09-06 13:30:00,74.38,74.39,74.27,74.34,325764.0,71.9408,71.9504,71.8344,71.9021,325764.0
2024-09-06 14:00:00,74.34,74.36,74.18,74.23,602417.0,71.9021,71.9214,71.7473,71.7957,602417.0
2024-09-06 14:30:00,74.23,74.29,74.16,74.28,386886.0,71.7957,71.8537,71.728,71.844,386886.0
2024-09-06 15:00:00,74.28,74.37,74.26,74.32,564954.0,71.844,71.9311,71.8247,71.8827,564954.0
2024-09-06 15:30:00,74.33,74.37,74.22,74.31,1095197.0,71.8924,71.9311,71.786,71.8731,1095197.0
2024-09-09 09:30:00,74.91,75.01,74.86,74.99,484641.0,72.4534,72.5501,72.405,72.5308,484641.0
2024-09-09 10:00:00,75.0,75.2,74.96,75.05,572114.0,72.5404,72.7339,72.5017,72.5888,572114.0
2024-09-09 10:30:00,75.05,75.06,74.92,74.93,296010.0,72.5888,72.5985,72.4631,72.4727,296010.0
2024-09-09 11:00:00,74.91,74.98,74.86,74.96,736072.0,72.4534,72.5211,72.405,72.5017,736072.0
2024-09-09 11:30:00,74.97,75.18,74.96,75.15,241826.0,72.5114,72.7145,72.5017,72.6855,241826.0
2024-09-09 12:00:00,75.15,75.27,75.13,75.26,297917.0,72.6855,72.8016,72.6662,72.7919,297917.0
2024-09-09 12:30:00,75.26,75.32,75.23,75.31,232033.0,72.7919,72.8499,72.7629,72.8403,232033.0
2024-09-09 13:00:00,75.31,75.33,75.25,75.28,259846.0,72.8403,72.8596,72.7822,72.8113,259846.0
2024-09-09 13:30:00,75.28,75.28,75.03,75.03,195238.0,72.8113,72.8113,72.5695,72.5695,195238.0
2024-09-09 14:00:00,75.04,75.09,74.96,75.02,222282.0,72.5791,72.6275,72.5017,72.5598,222282.0
2024-09-09 14:30:00,75.02,75.04,74.92,74.98,260518.0,72.5598,72.5791,72.4631,72.5211,260518.0
2024-09-09 15:00:00,74.98,75.04,74.93,75.03,199987.0,72.5211,72.5791,72.4727,72.5695,199987.0
2024-09-09 15:30:00,75.03,75.08,74.97,75.07,563739.0,72.5695,72.6178,72.5114,72.6081,563739.0
2024-09-10 09:30:00,74.8,74.87,74.53,74.56,399521.0,72.347,72.4147,72.0859,72.1149,399521.0
2024-09-10 10:00:00,74.53,74.53,74.33,74.48,289811.0,72.0859,72.0859,71.8924,72.0375,289811.0
2024-09-10 10:30:00,74.47,74.49,74.33,74.4,517166.0,72.0278,72.0472,71.8924,71.9601,517166.0
2024-09-10 11:00:00,74.4,74.6,74.37,74.53,259736.0,71.9601,72.1536,71.9311,72.0859,259736.0
2024-09-10 11:30:00,74.53,74.56,74.24,74.24,236754.0,72.0859,72.1149,71.8054,71.8054,236754.0
2024-09-10 12:00:00,74.23,74.31,74.18,74.28,350631.0,71.7957,71.8731,71.7473,71.844,350631.0
2024-09-10 12:30:00,74.27,74.42,74.26,74.37,237910.0,71.8344,71.9795,71.8247,71.9311,237910.0
2024-09-10 13:00:00,74.36,74.48,74.32,74.44,240498.0,71.9214,72.0375,71.8827,71.9988,240498.0
2024-09-10 13:30:00,74.44,74.54,74.43,74.51,265512.0,71.9988,72.0955,71.9891,72.0665,265512.0
2024-09-10 14:00:00,74.51,74.65,74.51,74.64,162296.0,72.0665,72.2019,72.0665,72.1922,162296.0
2024-09-10 14:30:00,74.65,74.74,74.63,74.72,266650.0,72.2019,72.289,72.1826,72.2696,266650.0
2024-09-10 15:00:00,74.72,74.8,74.7,74.78,368799.0,72.2696,72.347,72.2503,72.3277,368799.0
2024-09-10 15:30:00,74.78,74.82,74.71,74.77,795918.0,72.3277,72.3663,72.2599,72.318,795918.0
2024-09-11 09:30:00,74.79,74.79,74.42,74.44,755147.0,72.3373,72.3373,71.9795,71.9988,755147.0
2024-09-11 10:00:00,74.41,74.44,74.08,74.1,358441.0,71.9698,71.9988,71.6506,71.67,358441.0
2024-09-11 10:30:00,74.11,74.22,73.97,74.21,410199.0,71.6796,71.786,71.5442,71.7763,410199.0
2024-09-11 11:00:00,74.21,74.47,74.16,74.34,492613.0,71.7763,72.0278,71.728,71.9021,492613.0
2024-09-11 11:30:00,74.35,74.55,74.33,74.45,411407.0,71.9118,72.1052,71.8924,72.0085,411407.0
2024-09-11 12:00:00,74.45,74.68,74.43,74.67,245883.0,72.0085,72.2309,71.9891,72.2213,245883.0
2024-09-11 12:30:00,74.67,74.77,74.65,74.73,281673.0,72.2213,72.318,72.2019,72.2793,281673.0
2024-09-11 13:00:00,74.73,74.89,74.72,74.82,344748.0,72.2793,72.434,72.2696,72.3663,344748.0
2024-09-11 13:30:00,74.8,74.99,74.79,74.91,157295.0,72.347,72.5308,72.3373,72.4534,157295.0
2024-09-11 14:00:00,74.91,75.03,74.89,75.02,243562.0,72.4534,72.5695,72.434,72.5598,243562.0
2024-09-11 14:30:00,75.03,75.16,74.99,75.01,476536.0,72.5695,72.6952,72.5308,72.5501,476536.0
2024-09-11 15:00:00,75.01,75.14,74.98,75.12,394927.0,72.5501,72.6758,72.5211,72.6565,394927.0
2024-09-11 15:30:00,75.11,75.22,74.99,75.18,948143.0,72.6468,72.7532,72.5308,72.7145,948143.0
2024-09-12 09:30:00,75.17,75.25,74.91,75.02,698346.0,72.7049,72.7822,72.4534,72.5598,698346.0
2024-09-12 10:00:00,75.01,75.3,74.95,75.21,349379.0,72.5501,72.8306,72.4921,72.7436,349379.0
2024-09-12 10:30:00,75.24,75.35,75.1,75.21,376406.0,72.7726,72.879,72.6372,72.7436,376406.0
2024-09-12 11:00:00,75.2,75.36,75.18,75.25,180989.0,72.7339,72.8886,72.7145,72.7822,180989.0
2024-09-12 11:30:00,75.26,75.36,75.23,75.25,452883.0,72.7919,72.8886,72.7629,72.7822,452883.0
2024-09-12 12:00:00,75.25,75.42,75.23,75.34,156500.0,72.7822,72.9467,72.7629,72.8693,156500.0
2024-09-12 12:30:00,75.34,75.58,75.32,75.56,236647.0,72.8693,73.1014,72.8499,73.0821,236647.0
2024-09-12 13:00:00,75.56,75.63,75.54,75.61,342620.0,73.0821,73.1498,73.0627,73.1304,342620.0
2024-09-12 13:30:00,75.61,75.79,75.6,75.77,291290.0,73.1304,73.3045,73.1208,73.2852,291290.0
2024-09-12 14:00:00,75.76,75.79,75.68,75.76,390155.0,73.2755,73.3045,73.1981,73.2755,390155.0
2024-09-12 14:30:00,75.76,75.78,75.53,75.7,938386.0,73.2755,73.2949,73.0531,73.2175,938386.0
2024-09-12 15:00:00,75.71,75.77,75.68,75.75,460031.0,73.2272,73.2852,73.1981,73.2658,460031.0
2024-09-12 15:30:00,75.76,75.83,75.73,75.83,517746.0,73.2755,73.3432,73.2465,73.3432,517746.0
2024-09-13 09:30:00,75.95,76.18,75.92,76.15,462851.0,73.4593,73.6817,73.4303,73.6527,462851.0
2024-09-13 10:00:00,76.16,76.27,76.09,76.16,623695.0,73.6624,73.7688,73.5947,73.6624,623695.0
2024-09-13 10:30:00,76.16,76.29,76.11,76.16,389713.0,73.6624,73.7881,73.614,73.6624,389713.0
2024-09-13 11:00:00,76.16,76.18,76.05,76.08,336169.0,73.6624,73.6817,73.556,73.585,336169.0
2024-09-13 11:30:00,76.09,76.15,76.07,76.12,269605.0,73.5947,73.6527,73.5753,73.6237,269605.0
2024-09-13 12:00:00,76.13,76.15,75.96,75.97,217346.0,73.6334,73.6527,73.469,73.4786,217346.0
2024-09-13 12:30:00,75.96,76.01,75.93,76.01,223259.0,73.469,73.5173,73.4399,73.5173,223259.0
2024-09-13 13:00:00,76.01,76.05,75.99,76.05,130218.0,73.5173,73.556,73.498,73.556,130218.0
2024-09-13 13:30:00,76.05,76.07,76.0,76.01,177158.0,73.556,73.5753,73.5076,73.5173,177158.0
2024-09-13 14:00:00,76.01,76.05,75.9,75.94,274984.0,73.5173,73.556,73.4109,73.4496,274984.0
2024-09-13 14:30:00,75.93,75.96,75.88,75.91,188314.0,73.4399,73.469,73.3916,73.4206,188314.0
2024-09-13 15:00:00,75.9,75.99,75.86,75.98,450386.0,73.4109,73.498,73.3722,73.4883,450386.0
2024-09-13 15:30:00,75.98,76.03,75.94,76.03,741984.0,73.4883,73.5367,73.4496,73.5367,741984.0
2024-09-16 09:30:00,76.3,76.39,76.15,76.38,819942.0,73.7978,73.8849,73.6527,73.8752,819942.0
2024-09-16 10:00:00,76.38,76.39,76.24,76.33,872898.0,73.8752,73.8849,73.7398,73.8268,872898.0
2024-09-16 10:30:00,76.34,76.34,76.15,76.26,483954.0,73.8365,73.8365,73.6527,73.7591,483954.0
2024-09-16 11:00:00,76.26,76.27,76.16,76.21,401870.0,73.7591,73.7688,73.6624,73.7108,401870.0
2024-09-16 11:30:00,76.21,76.32,76.18,76.31,445436.0,73.7108,73.8171,73.6817,73.8075,445436.0
2024-09-16 12:00:00,76.32,76.35,76.24,76.32,204371.0,73.8171,73.8462,73.7398,73.8171,204371.0
2024-09-16 12:30:00,76.32,76.4,76.27,76.39,277870.0,73.8171,73.8945,73.7688,73.8849,277870.0
2024-09-16 13:00:00,76.38,76.39,76.33,76.37,245395.0,73.8752,73.8849,73.8268,73.8655,245395.0
2024-09-16 13:30:00,76.36,76.46,76.33,76.45,264881.0,73.8558,73.9526,73.8268,73.9429,264881.0
2024-09-16 14:00:00,76.45,76.47,76.41,76.45,302827.0,73.9429,73.9622,73.9042,73.9429,302827.0
2024-09-16 14:30:00,76.45,76.51,76.41,76.51,193652.0,73.9429,74.0009,73.9042,74.0009,193652.0
2024-09-16 15:00:00,76.51,76.51,76.44,76.46,1118355.0,74.0009,74.0009,73.9332,73.9526,1118355.0
2024-09-16 15:30:00,76.45,76.65,76.45,76.63,2672467.0,73.9429,74.1363,73.9429,74.117,2672467.0
2024-09-17 09:30:00,76.54,76.54,76.35,76.36,673612.0,74.0299,74.0299,73.8462,73.8558,673612.0
2024-09-17 10:00:00,76.37,76.6,76.34,76.57,400874.0,73.8655,74.088,73.8365,74.0589,400874.0
2024-09-17 10:30:00,76.58,76.59,76.41,76.45,849908.0,74.0686,74.0783,73.9042,73.9429,849908.0
2024-09-17 11:00:00,76.45,76.51,76.35,76.38,219665.0,73.9429,74.0009,73.8462,73.8752,219665.0
2024-09-17 11:30:00,76.37,76.39,76.32,76.34,384119.0,73.8655,73.8849,73.8171,73.8365,384119.0
2024-09-17 12:00:00,76.34,76.36,76.16,76.23,322970.0,73.8365,73.8558,73.6624,73.7301,322970.0
2024-09-17 12:30:00,76.22,76.24,75.97,76.04,322717.0,73.7204,73.7398,73.4786,73.5463,322717.0
2024-09-17 13:00:00,76.05,76.17,75.98,76.14,317211.0,73.556,73.6721,73.4883,73.6431,317211.0
2024-09-17 13:30:00,76.13,76.16,75.94,76.13,199173.0,73.6334,73.6624,73.4496,73.6334,199173.0
2024-09-17 14:00:00,76.13,76.16,76.08,76.13,281526.0,73.6334,73.6624,73.585,73.6334,281526.0
2024-09-17 14:30:00,76.13,76.18,76.08,76.16,264883.0,73.6334,73.6817,73.585,73.6624,264883.0
2024-09-17 15:00:00,76.16,76.19,76.05,76.13,378833.0,73.6624,73.6914,73.556,73.6334,378833.0
2024-09-17 15:30:00,76.14,76.19,76.08,76.18,918074.0,73.6431,73.6914,73.585,73.6817,918074.0
2024-09-18 09:30:00,76.28,76.3,76.06,76.09,369500.0,73.7785,73.7978,73.5657,73.5947,369500.0
2024-09-18 10:00:00,76.09,76.11,75.91,76.01,226939.0,73.5947,73.614,73.4206,73.5173,226939.0
2024-09-18 10:30:00,76.0,76.05,75.9,75.95,224783.0,73.5076,73.556,73.4109,73.4593,224783.0
2024-09-18 11:00:00,75.97,76.0,75.88,75.94,180524.0,73.4786,73.5076,73.3916,73.4496,180524.0
2024-09-18 11:30:00,75.95,75.95,75.8,75.81,569857.0,73.4593,73.4593,73.3142,73.3239,569857.0
2024-09-18 12:00:00,75.81,75.97,75.8,75.97,403249.0,73.3239,73.4786,73.3142,73.4786,403249.0
2024-09-18 12:30:00,75.96,76.04,75.95,76.03,329448.0,73.469,73.5463,73.4593,73.5367,329448.0
2024-09-18 13:00:00,76.02,76.08,75.98,76.07,118408.0,73.527,73.585,73.4883,73.5753,118408.0
2024-09-18 13:30:00,76.08,76.17,76.04,76.04,202512.0,73.585,73.6721,73.5463,73.5463,202512.0
2024-09-18 14:00:00,76.11,76.84,76.1,76.66,1336888.0,73.614,74.3201,73.6044,74.146,1336888.0
2024-09-18 14:30:00,76.67,76.86,76.32,76.33,647767.0,74.1557,74.3394,73.8171,73.8268,647767.0
2024-09-18 15:00:00,76.32,76.42,76.03,76.32,689673.0,73.8171,73.9139,73.5367,73.8171,689673.0
2024-09-18 15:30:00,76.33,76.36,75.84,75.96,928087.0,73.8268,73.8558,73.3529,73.469,928087.0
2024-09-19 09:30:00,77.29,77.35,76.88,77.07,811015.0,74.7553,74.8134,74.3588,74.5426,811015.0
2024-09-19 10:00:00,77.07,77.17,76.96,77.16,575889.0,74.5426,74.6393,74.4362,74.6296,575889.0
2024-09-19 10:30:00,77.16,77.21,77.02,77.1,306542.0,74.6296,74.678,74.4942,74.5716,306542.0
2024-09-19 11:00:00,77.1,77.34,77.07,77.32,433561.0,74.5716,74.8037,74.5426,74.7844,433561.0
2024-09-19 11:30:00,77.32,77.41,77.29,77.35,182258.0,74.7844,74.8714,74.7553,74.8134,182258.0
2024-09-19 12:00:00,77.36,77.49,77.35,77.48,173659.0,74.823,74.9488,74.8134,74.9391,173659.0
2024-09-19 12:30:00,77.47,77.5,77.42,77.44,214075.0,74.9294,74.9585,74.8811,74.9004,214075.0
2024-09-19 13:00:00,77.44,77.51,77.41,77.48,109523.0,74.9004,74.9681,74.8714,74.9391,109523.0
2024-09-19 13:30:00,77.48,77.61,77.47,77.61,115985.0,74.9391,75.0648,74.9294,75.0648,115985.0
2024-09-19 14:00:00,77.61,77.62,77.47,77.59,183891.0,75.0648,75.0745,74.9294,75.0455,183891.0
2024-09-19 14:30:00,77.59,77.62,77.53,77.59,348680.0,75.0455,75.0745,74.9875,75.0455,348680.0
2024-09-19 15:00:00,77.59,77.59,77.42,77.46,368997.0,75.0455,75.0455,74.8811,74.9198,368997.0
2024-09-19 15:30:00,77.46,77.5,77.39,77.48,439995.0,74.9198,74.9585,74.8521,74.9391,439995.0
2024-09-20 09:30:00,77.02,77.02,76.61,76.63,593823.0,74.4942,74.4942,74.0976,74.117,593823.0
2024-09-20 10:00:00,76.62,76.63,76.43,76.61,373021.0,74.1073,74.117,73.9235,74.0976,373021.0
2024-09-20 10:30:00,76.59,76.68,76.55,76.59,165243.0,74.0783,74.1653,74.0396,74.0783,165243.0
2024-09-20 11:00:00,76.58,76.61,76.44,76.5,238402.0,74.0686,74.0976,73.9332,73.9912,238402.0
2024-09-20 11:30:00,76.49,76.71,76.44,76.65,371032.0,73.9816,74.1944,73.9332,74.1363,371032.0
2024-09-20 12:00:00,76.64,76.76,76.61,76.75,263148.0,74.1267,74.2427,74.0976,74.233,263148.0
2024-09-20 12:30:00,76.75,76.8,76.7,76.75,459288.0,74.233,74.2814,74.1847,74.233,459288.0
2024-09-20 13:00:00,76.76,76.77,76.66,76.71,160443.0,74.2427,74.2524,74.146,74.1944,160443.0
2024-09-20 13:30:00,76.71,76.75,76.65,76.7,156332.0,74.1944,74.233,74.1363,74.1847,156332.0
2024-09-20 14:00:00,76.69,76.7,76.57,76.58,172533.0,74.175,74.1847,74.0589,74.0686,172533.0
2024-09-20 14:30:00,76.58,76.73,76.54,76.72,201607.0,74.0686,74.2137,74.0299,74.204,201607.0
2024-09-20 15:00:00,76.71,76.79,76.68,76.77,212620.0,74.1944,74.2717,74.1653,74.2524,212620.0
2024-09-20 15:30:00,76.77,76.82,76.66,76.71,424363.0,74.2524,74.3008,74.146,74.1944,424363.0
2024-09-23 09:30:00,76.86,76.97,76.79,76.95,772571.0,74.3394,74.4458,74.2717,74.4265,772571.0
2024-09-23 10:00:00,76.94,77.05,76.84,77.01,321675.0,74.4168,74.5232,74.3201,74.4845,321675.0
2024-09-23 10:30:00,77.01,77.02,76.88,77.0,316150.0,74.4845,74.4942,74.3588,74.4748,316150.0
2024-09-23 11:00:00,77.0,77.01,76.84,76.94,237197.0,74.4748,74.4845,74.3201,74.4168,237197.0
2024-09-23 11:30:00,76.94,77.06,76.93,76.97,230278.0,74.4168,74.5329,74.4071,74.4458,230278.0
2024-09-23 12:00:00,76.97,76.97,76.79,76.86,870153.0,74.4458,74.4458,74.2717,74.3394,870153.0
2024-09-23 12:30:00,76.87,76.94,76.82,76.93,205536.0,74.3491,74.4168,74.3008,74.4071,205536.0
2024-09-23 13:00:00,76.93,77.0,76.88,77.0,158024.0,74.4071,74.4748,74.3588,74.4748,158024.0
2024-09-23 13:30:00,77.0,77.07,76.99,77.03,140055.0,74.4748,74.5426,74.4652,74.5039,140055.0
2024-09-23 14:00:00,77.03,77.09,76.97,77.08,221586.0,74.5039,74.5619,74.4458,74.5522,221586.0
2024-09-23 14:30:00,77.06,77.09,77.01,77.05,137235.0,74.5329,74.5619,74.4845,74.5232,137235.0
2024-09-23 15:00:00,77.04,77.04,77.0,77.03,261101.0,74.5135,74.5135,74.4748,74.5039,261101.0
2024-09-23 15:30:00,77.03,77.07,76.99,77.0,456886.0,74.5039,74.5426,74.4652,74.4748,456886.0
2024-09-24 09:30:00,77.2,77.22,77.12,77.15,380555.0,74.6683,74.6876,74.5909,74.6199,380555.0
2024-09-24 10:00:00,77.16,77.26,77.01,77.18,577491.0,74.6296,74.7263,74.4845,74.6489,577491.0
2024-09-24 10:30:00,77.19,77.25,77.04,77.23,412505.0,74.6586,74.7166,74.5135,74.6973,412505.0
2024-09-24 11:00:00,77.25,77.36,77.23,77.32,485107.0,74.7166,74.823,74.6973,74.7844,485107.0
2024-09-24 11:30:00,77.31,77.37,77.27,77.34,402051.0,74.7747,74.8327,74.736,74.8037,402051.0
2024-09-24 12:00:00,77.34,77.41,77.32,77.34,193397.0,74.8037,74.8714,74.7844,74.8037,193397.0
2024-09-24 12:30:00,77.33,77.41,77.3,77.34,249733.0,74.794,74.8714,74.765,74.8037,249733.0
2024-09-24 13:00:00,77.33,77.42,77.32,77.34,159858.0,74.794,74.8811,74.7844,74.8037,159858.0
2024-09-24 13:30:00,77.34,77.37,77.29,77.29,127294.0,74.8037,74.8327,74.7553,74.7553,127294.0
2024-09-24 14:00:00,77.31,77.34,77.25,77.31,243280.0,74.7747,74.8037,74.7166,74.7747,243280.0
2024-09-24 14:30:00,77.31,77.36,77.24,77.34,206786.0,74.7747,74.823,74.707,74.8037,206786.0
2024-09-24 15:00:00,77.34,77.45,77.31,77.44,260932.0,74.8037,74.9101,74.7747,74.9004,260932.0
2024-09-24 15:30:00,77.45,77.46,77.4,77.42,507886.0,74.9101,74.9198,74.8617,74.8811,507886.0
2024-09-25 09:30:00,77.58,77.58,77.36,77.41,604194.0,75.0358,75.0358,74.823,74.8714,604194.0
2024-09-25 10:00:00,77.41,77.47,77.28,77.32,187328.0,74.8714,74.9294,74.7457,74.7844,187328.0
2024-09-25 10:30:00,77.31,77.4,77.26,77.31,190692.0,74.7747,74.8617,74.7263,74.7747,190692.0
2024-09-25 11:00:00,77.31,77.33,77.21,77.22,2283619.0,74.7747,74.794,74.678,74.6876,2283619.0
2024-09-25 11:30:00,77.21,77.26,77.14,77.18,127359.0,74.678,74.7263,74.6103,74.6489,127359.0
2024-09-25 12:00:00,77.18,77.19,77.12,77.17,121678.0,74.6489,74.6586,74.5909,74.6393,121678.0
2024-09-25 12:30:00,77.17,77.18,77.08,77.08,219259.0,74.6393,74.6489,74.5522,74.5522,219259.0
2024-09-25 13:00:00,77.09,77.14,77.02,77.06,172572.0,74.5619,74.6103,74.4942,74.5329,172572.0
2024-09-25 13:30:00,77.05,77.12,76.98,77.12,135375.0,74.5232,74.5909,74.4555,74.5909,135375.0
2024-09-25 14:00:00,77.13,77.13,77.03,77.12,185707.0,74.6006,74.6006,74.5039,74.5909,185707.0
2024-09-25 14:30:00,77.12,77.15,77.06,77.09,180936.0,74.5909,74.6199,74.5329,74.5619,180936.0
2024-09-25 15:00:00,77.08,77.12,77.05,77.06,902546.0,74.5522,74.5909,74.5232,74.5329,902546.0
2024-09-25 15:30:00,77.06,77.06,76.99,77.01,657694.0,74.5329,74.5329,74.4652,74.4845,657694.0
2024-09-26 09:30:00,78.52,78.59,78.35,78.46,686973.0,75.945,76.0127,75.7806,75.887,686973.0
2024-09-26 10:00:00,78.45,78.52,78.27,78.31,425402.0,75.8773,75.945,75.7032,75.7419,425402.0
2024-09-26 10:30:00,78.31,78.41,78.2,78.27,399976.0,75.7419,75.8386,75.6355,75.7032,399976.0
2024-09-26 11:00:00,78.26,78.5,78.24,78.47,428090.0,75.6935,75.9257,75.6742,75.8966,428090.0
2024-09-26 11:30:00,78.46,78.75,78.45,78.7,479497.0,75.887,76.1675,75.8773,76.1191,479497.0
2024-09-26 12:00:00,78.7,78.7,78.58,78.61,251682.0,76.1191,76.1191,76.003,76.032,251682.0
2024-09-26 12:30:00,78.6,78.65,78.57,78.61,302128.0,76.0224,76.0707,75.9934,76.032,302128.0
2024-09-26 13:00:00,78.61,78.65,78.52,78.65,289245.0,76.032,76.0707,75.945,76.0707,289245.0
2024-09-26 13:30:00,78.66,78.74,78.65,78.73,201300.0,76.0804,76.1578,76.0707,76.1481,201300.0
2024-09-26 14:00:00,78.73,78.83,78.71,78.78,409189.0,76.1481,76.2448,76.1288,76.1965,409189.0
2024-09-26 14:30:00,78.78,78.81,78.73,78.79,289131.0,76.1965,76.2255,76.1481,76.2061,289131.0
2024-09-26 15:00:00,78.79,78.82,78.72,78.76,291876.0,76.2061,76.2352,76.1384,76.1771,291876.0
2024-09-26 15:30:00,78.76,78.79,78.68,78.71,2273978.0,76.1771,76.2061,76.0998,76.1288,2273978.0
2024-09-27 09:30:00,78.5,78.7,78.5,78.66,1139646.0,75.9257,76.1191,75.9257,76.0804,1139646.0
2024-09-27 10:00:00,78.66,78.8,78.62,78.77,1007447.0,76.0804,76.2158,76.0417,76.1868,1007447.0
2024-09-27 10:30:00,78.77,78.82,78.65,78.72,334065.0,76.1868,76.2352,76.0707,76.1384,334065.0
2024-09-27 11:00:00,78.71,78.71,78.58,78.65,1058126.0,76.1288,76.1288,76.003,76.0707,1058126.0
2024-09-27 11:30:00,78.65,78.65,78.46,78.47,1287174.0,76.0707,76.0707,75.887,75.8966,1287174.0
2024-09-27 12:00:00,78.46,78.47,78.32,78.43,293651.0,75.887,75.8966,75.7516,75.858,293651.0
2024-09-27 12:30:00,78.42,78.47,78.37,78.38,248439.0,75.8483,75.8966,75.7999,75.8096,248439.0
2024-09-27 13:00:00,78.39,78.44,78.32,78.33,287271.0,75.8193,75.8676,75.7516,75.7612,287271.0
2024-09-27 13:30:00,78.34,78.35,78.24,78.35,238052.0,75.7709,75.7806,75.6742,75.7806,238052.0
2024-09-27 14:00:00,78.35,78.35,78.18,78.18,299201.0,75.7806,75.7806,75.6162,75.6162,299201.0
2024-09-27 14:30:00,78.18,78.34,78.09,78.32,489014.0,75.6162,75.7709,75.5291,75.7516,489014.0
2024-09-27 15:00:00,78.33,78.33,78.25,78.3,538608.0,75.7612,75.7612,75.6839,75.7322,538608.0
2024-09-27 15:30:00,78.3,78.34,78.23,78.24,668400.0,75.7322,75.7709,75.6645,75.6742,668400.0
2024-09-30 09:30:00,78.27,78.33,78.12,78.23,990822.0,75.7032,75.7612,75.5581,75.6645,990822.0
2024-09-30 10:00:00,78.23,78.24,78.03,78.07,481281.0,75.6645,75.6742,75.4711,75.5098,481281.0
2024-09-30 10:30:00,78.08,78.23,78.07,78.17,200223.0,75.5194,75.6645,75.5098,75.6065,200223.0
2024-09-30 11:00:00,78.17,78.23,78.0,78.03,351272.0,75.6065,75.6645,75.4421,75.4711,351272.0
2024-09-30 11:30:00,78.03,78.03,77.87,77.97,395285.0,75.4711,75.4711,75.3163,75.413,395285.0
2024-09-30 12:00:00,77.97,78.08,77.95,78.01,386094.0,75.413,75.5194,75.3937,75.4517,386094.0
2024-09-30 12:30:00,78.0,78.06,77.99,78.05,164036.0,75.4421,75.5001,75.4324,75.4904,164036.0
2024-09-30 13:00:00,78.04,78.09,78.0,78.0,356689.0,75.4807,75.5291,75.4421,75.4421,356689.0
2024-09-30 13:30:00,78.0,78.1,77.99,78.06,188167.0,75.4421,75.5388,75.4324,75.5001,188167.0
2024-09-30 14:00:00,78.05,78.06,77.6,77.71,514523.0,75.4904,75.5001,75.0552,75.1616,514523.0
2024-09-30 14:30:00,77.7,77.96,77.66,77.85,285116.0,75.1519,75.4034,75.1132,75.297,285116.0
2024-09-30 15:00:00,77.84,77.85,77.75,77.85,398892.0,75.2873,75.297,75.2003,75.297,398892.0
2024-09-30 15:30:00,77.84,78.1,77.8,78.05,2146832.0,75.2873,75.5388,75.2486,75.4904,2146832.0
2024-10-01 09:30:00,78.07,78.09,77.42,77.55,1582246.0,75.5098,75.5291,74.8811,75.0068,1582246.0
2024-10-01 10:00:00,77.54,77.7,77.2,77.31,1121990.0,74.9971,75.1519,74.6683,74.7747,1121990.0
2024-10-01 10:30:00,77.32,77.5,77.19,77.43,719658.0,74.7844,74.9585,74.6586,74.8907,719658.0
2024-10-01 11:00:00,77.43,77.44,77.15,77.34,395548.0,74.8907,74.9004,74.6199,74.8037,395548.0
2024-10-01 11:30:00,77.31,77.44,77.3,77.34,373566.0,74.7747,74.9004,74.765,74.8037,373566.0
2024-10-01 12:00:00,77.33,77.42,77.28,77.34,580876.0,74.794,74.8811,74.7457,74.8037,580876.0
2024-10-01 12:30:00,77.34,77.34,77.09,77.26,1312339.0,74.8037,74.8037,74.5619,74.7263,1312339.0
2024-10-01 13:00:00,77.26,77.27,77.03,77.06,333776.0,74.7263,74.736,74.5039,74.5329,333776.0
2024-10-01 13:30:00,77.05,77.42,77.04,77.42,312721.0,74.5232,74.8811,74.5135,74.8811,312721.0
2024-10-01 14:00:00,77.44,77.66,77.43,77.66,1769585.0,74.9004,75.1132,74.8907,75.1132,1769585.0
2024-10-01 14:30:00,77.65,77.7,77.59,77.66,270230.0,75.1035,75.1519,75.0455,75.1132,270230.0
2024-10-01 15:00:00,77.65,77.67,77.58,77.65,226091.0,75.1035,75.1229,75.0358,75.1035,226091.0
2024-10-01 15:30:00,77.64,77.64,77.43,77.44,858829.0,75.0939,75.0939,74.8907,74.9004,858829.0
2024-10-02 09:30:00,77.2,77.2,76.89,77.07,477093.0,74.6683,74.6683,74.3685,74.5426,477093.0
2024-10-02 10:00:00,77.06,77.25,77.05,77.12,386512.0,74.5329,74.7166,74.5232,74.5909,386512.0
2024-10-02 10:30:00,77.1,77.25,77.08,77.09,408522.0,74.5716,74.7166,74.5522,74.5619,408522.0
2024-10-02 11:00:00,77.09,77.26,77.07,77.25,461741.0,74.5619,74.7263,74.5426,74.7166,461741.0
2024-10-02 11:30:00,77.25,77.38,77.24,77.38,283070.0,74.7166,74.8424,74.707,74.8424,283070.0
2024-10-02 12:00:00,77.37,77.43,77.27,77.32,235266.0,74.8327,74.8907,74.736,74.7844,235266.0
2024-10-02 12:30:00,77.31,77.31,77.16,77.16,202011.0,74.7747,74.7747,74.6296,74.6296,202011.0
2024-10-02 13:00:00,77.16,77.22,77.12,77.2,773549.0,74.6296,74.6876,74.5909,74.6683,773549.0
2024-10-02 13:30:00,77.2,77.31,77.11,77.29,229446.0,74.6683,74.7747,74.5812,74.7553,229446.0
2024-10-02 14:00:00,77.29,77.32,77.11,77.17,252025.0,74.7553,74.7844,74.5812,74.6393,252025.0
2024-10-02 14:30:00,77.18,77.24,77.15,77.21,199015.0,74.6489,74.707,74.6199,74.678,199015.0
2024-10-02 15:00:00,77.21,77.27,77.2,77.23,486350.0,74.678,74.736,74.6683,74.6973,486350.0
2024-10-02 15:30:00,77.23,77.29,77.2,77.24,849718.0,74.6973,74.7553,74.6683,74.707,849718.0
2024-10-03 09:30:00,76.58,76.58,76.39,76.49,487198.0,74.0686,74.0686,73.8849,73.9816,487198.0
2024-10-03 10:00:00,76.48,76.72,76.38,76.4,646894.0,73.9719,74.204,73.8752,73.8945,646894.0
2024-10-03 10:30:00,76.38,76.49,76.25,76.36,353795.0,73.8752,73.9816,73.7494,73.8558,353795.0
2024-10-03 11:00:00,76.36,76.44,76.29,76.41,275204.0,73.8558,73.9332,73.7881,73.9042,275204.0
2024-10-03 11:30:00,76.41,76.65,76.39,76.56,409824.0,73.9042,74.1363,73.8849,74.0493,409824.0
2024-10-03 12:00:00,76.56,76.68,76.55,76.66,242948.0,74.0493,74.1653,74.0396,74.146,242948.0
2024-10-03 12:30:00,76.65,76.67,76.44,76.52,317205.0,74.1363,74.1557,73.9332,74.0106,317205.0
2024-10-03 13:00:00,76.51,76.56,76.43,76.47,585415.0,74.0009,74.0493,73.9235,73.9622,585415.0
2024-10-03 13:30:00,76.45,76.54,76.41,76.52,190257.0,73.9429,74.0299,73.9042,74.0106,190257.0
2024-10-03 14:00:00,76.51,76.57,76.48,76.53,182242.0,74.0009,74.0589,73.9719,74.0203,182242.0
2024-10-03 14:30:00,76.53,76.54,76.48,76.48,172128.0,74.0203,74.0299,73.9719,73.9719,172128.0
2024-10-03 15:00:00,76.47,76.51,76.41,76.48,367614.0,73.9622,74.0009,73.9042,73.9719,367614.0
2024-10-03 15:30:00,76.47,76.54,76.42,76.52,689230.0,73.9622,74.0299,73.9139,74.0106,689230.0
2024-10-04 09:30:00,76.64,76.85,76.57,76.71,401480.0,74.1267,74.3298,74.0589,74.1944,401480.0
2024-10-04 10:00:00,76.7,76.9,76.67,76.73,631479.0,74.1847,74.3781,74.1557,74.2137,631479.0
2024-10-04 10:30:00,76.73,76.81,76.62,76.8,1210220.0,74.2137,74.2911,74.1073,74.2814,1210220.0
2024-10-04 11:00:00,76.79,76.84,76.58,76.59,264541.0,74.2717,74.3201,74.0686,74.0783,264541.0
2024-10-04 11:30:00,76.59,76.81,76.55,76.8,256937.0,74.0783,74.2911,74.0396,74.2814,256937.0
2024-10-04 12:00:00,76.83,76.85,76.69,76.7,250113.0,74.3104,74.3298,74.175,74.1847,250113.0
2024-10-04 12:30:00,76.7,76.86,76.67,76.83,355450.0,74.1847,74.3394,74.1557,74.3104,355450.0
2024-10-04 13:00:00,76.82,76.91,76.8,76.86,185212.0,74.3008,74.3878,74.2814,74.3394,185212.0
2024-10-04 13:30:00,76.85,76.9,76.72,76.76,190453.0,74.3298,74.3781,74.204,74.2427,190453.0
2024-10-04 14:00:00,76.76,76.83,76.73,76.83,242396.0,74.2427,74.3104,74.2137,74.3104,242396.0
2024-10-04 14:30:00,76.82,76.9,76.8,76.9,157121.0,74.3008,74.3781,74.2814,74.3781,157121.0
2024-10-04 15:00:00,76.89,76.94,76.87,76.92,180518.0,74.3685,74.4168,74.3491,74.3975,180518.0
2024-10-04 15:30:00,76.92,77.05,76.91,77.03,400123.0,74.3975,74.5232,74.3878,74.5039,400123.0
2024-10-07 09:30:00,76.75,76.86,76.66,76.71,987001.0,74.233,74.3394,74.146,74.1944,987001.0
2024-10-07 10:00:00,76.73,76.83,76.67,76.72,502484.0,74.2137,74.3104,74.1557,74.204,502484.0
2024-10-07 10:30:00,76.73,76.73,76.64,76.67,389764.0,74.2137,74.2137,74.1267,74.1557,389764.0
2024-10-07 11:00:00,76.67,76.7,76.61,76.69,316029.0,74.1557,74.1847,74.0976,74.175,316029.0
2024-10-07 11:30:00,76.69,76.74,76.61,76.65,248758.0,74.175,74.2234,74.0976,74.1363,248758.0
2024-10-07 12:00:00,76.64,76.7,76.59,76.68,139787.0,74.1267,74.1847,74.0783,74.1653,139787.0
2024-10-07 12:30:00,76.68,76.74,76.65,76.73,154021.0,74.1653,74.2234,74.1363,74.2137,154021.0
2024-10-07 13:00:00,76.74,76.81,76.73,76.77,148099.0,74.2234,74.2911,74.2137,74.2524,148099.0
2024-10-07 13:30:00,76.76,76.8,76.69,76.72,214706.0,74.2427,74.2814,74.175,74.204,214706.0
2024-10-07 14:00:00,76.72,76.72,76.57,76.58,134097.0,74.204,74.204,74.0589,74.0686,134097.0
2024-10-07 14:30:00,76.57,76.57,76.28,76.28,426312.0,74.0589,74.0589,73.7785,73.7785,426312.0
2024-10-07 15:00:00,76.28,76.45,76.26,76.42,264115.0,73.7785,73.9429,73.7591,73.9139,264115.0
2024-10-07 15:30:00,76.43,76.58,76.36,76.58,907145.0,73.9235,74.0686,73.8558,74.0686,907145.0
2024-10-08 09:30:00,76.39,76.42,76.29,76.36,473062.0,73.8849,73.9139,73.7881,73.8558,473062.0
2024-10-08 10:00:00,76.37,76.4,76.2,76.25,387994.0,73.8655,73.8945,73.7011,73.7494,387994.0
2024-10-08 10:30:00,76.25,76.32,76.19,76.31,346510.0,73.7494,73.8171,73.6914,73.8075,346510.0
2024-10-08 11:00:00,76.31,76.36,76.21,76.22,276539.0,73.8075,73.8558,73.7108,73.7204,276539.0
2024-10-08 11:30:00,76.22,76.42,76.19,76.4,163569.0,73.7204,73.9139,73.6914,73.8945,163569.0
2024-10-08 12:00:00,76.39,76.42,76.32,76.42,170046.0,73.8849,73.9139,73.8171,73.9139,170046.0
2024-10-08 12:30:00,76.42,76.45,76.36,76.39,200775.0,73.9139,73.9429,73.8558,73.8849,200775.0
2024-10-08 13:00:00,76.4,76.4,76.23,76.31,129325.0,73.8945,73.8945,73.7301,73.8075,129325.0
2024-10-08 13:30:00,76.3,76.35,76.29,76.34,295235.0,73.7978,73.8462,73.7881,73.8365,295235.0
2024-10-08 14:00:00,76.35,76.4,76.31,76.31,216912.0,73.8462,73.8945,73.8075,73.8075,216912.0
2024-10-08 14:30:00,76.32,76.39,76.31,76.36,226677.0,73.8171,73.8849,73.8075,73.8558,226677.0
2024-10-08 15:00:00,76.36,76.36,76.29,76.34,250078.0,73.8558,73.8558,73.7881,73.8365,250078.0
2024-10-08 15:30:00,76.34,76.45,76.32,76.41,644818.0,73.8365,73.9429,73.8171,73.9042,644818.0
2024-10-09 09:30:00,76.03,76.25,75.97,76.23,439455.0,73.5367,73.7494,73.4786,73.7301,439455.0
2024-10-09 10:00:00,76.23,76.27,76.17,76.23,171422.0,73.7301,73.7688,73.6721,73.7301,171422.0
2024-10-09 10:30:00,76.23,76.29,76.18,76.28,220897.0,73.7301,73.7881,73.6817,73.7785,220897.0
2024-10-09 11:00:00,76.3,76.47,76.29,76.44,182564.0,73.7978,73.9622,73.7881,73.9332,182564.0
2024-10-09 11:30:00,76.43,76.48,76.41,76.48,266293.0,73.9235,73.9719,73.9042,73.9719,266293.0
2024-10-09 12:00:00,76.48,76.48,76.38,76.42,310468.0,73.9719,73.9719,73.8752,73.9139,310468.0
2024-10-09 12:30:00,76.42,76.42,76.35,76.4,1436411.0,73.9139,73.9139,73.8462,73.8945,1436411.0
2024-10-09 13:00:00,76.39,76.45,76.36,76.41,216707.0,73.8849,73.9429,73.8558,73.9042,216707.0
2024-10-09 13:30:00,76.42,76.46,76.33,76.41,244302.0,73.9139,73.9526,73.8268,73.9042,244302.0
2024-10-09 14:00:00,76.41,76.47,76.37,76.47,175638.0,73.9042,73.9622,73.8655,73.9622,175638.0
2024-10-09 14:30:00,76.46,76.47,76.4,76.41,139009.0,73.9526,73.9622,73.8945,73.9042,139009.0
2024-10-09 15:00:00,76.41,76.49,76.4,76.45,186940.0,73.9042,73.9816,73.8945,73.9429,186940.0
2024-10-09 15:30:00,76.46,76.49,76.41,76.42,354619.0,73.9526,73.9816,73.9042,73.9139,354619.0
2024-10-10 09:30:00,76.19,76.23,75.88,75.94,3357907.0,73.6914,73.7301,73.3916,73.4496,3357907.0
2024-10-10 10:00:00,75.94,76.13,75.93,75.99,339699.0,73.4496,73.6334,73.4399,73.498,339699.0
2024-10-10 10:30:00,75.99,76.03,75.91,75.98,297070.0,73.498,73.5367,73.4206,73.4883,297070.0
2024-10-10 11:00:00,75.98,76.15,75.94,76.09,304437.0,73.4883,73.6527,73.4496,73.5947,304437.0
2024-10-10 11:30:00,76.09,76.19,76.06,76.19,119175.0,73.5947,73.6914,73.5657,73.6914,119175.0
2024-10-10 12:00:00,76.19,76.25,76.17,76.2,108995.0,73.6914,73.7494,73.6721,73.7011,108995.0
2024-10-10 12:30:00,76.2,76.22,76.03,76.06,1318500.0,73.7011,73.7204,73.5367,73.5657,1318500.0
2024-10-10 13:00:00,76.06,76.18,75.96,76.17,199885.0,73.5657,73.6817,73.469,73.6721,199885.0
2024-10-10 13:30:00,76.17,76.23,76.1,76.22,209058.0,73.6721,73.7301,73.6044,73.7204,209058.0
2024-10-10 14:00:00,76.23,76.23,76.13,76.15,259169.0,73.7301,73.7301,73.6334,73.6527,259169.0
2024-10-10 14:30:00,76.14,76.17,76.08,76.09,284356.0,73.6431,73.6721,73.585,73.5947,284356.0
2024-10-10 15:00:00,76.09,76.16,76.07,76.14,374439.0,73.5947,73.6624,73.5753,73.6431,374439.0
2024-10-10 15:30:00,76.14,76.34,76.13,76.3,1028836.0,73.6431,73.8365,73.6334,73.7978,1028836.0
2024-10-11 09:30:00,76.25,76.55,76.24,76.52,534751.0,73.7494,74.0396,73.7398,74.0106,534751.0
2024-10-11 10:00:00,76.52,76.71,76.5,76.65,393438.0,74.0106,74.1944,73.9912,74.1363,393438.0
2024-10-11 10:30:00,76.65,76.66,76.53,76.59,867255.0,74.1363,74.146,74.0203,74.0783,867255.0
2024-10-11 11:00:00,76.59,76.73,76.57,76.7,701571.0,74.0783,74.2137,74.0589,74.1847,701571.0
2024-10-11 11:30:00,76.7,76.73,76.63,76.63,344189.0,74.1847,74.2137,74.117,74.117,344189.0
2024-10-11 12:00:00,76.63,76.67,76.61,76.65,338390.0,74.117,74.1557,74.0976,74.1363,338390.0
2024-10-11 12:30:00,76.65,76.68,76.58,76.63,399529.0,74.1363,74.1653,74.0686,74.117,399529.0
2024-10-11 13:00:00,76.64,76.66,76.6,76.64,230733.0,74.1267,74.146,74.088,74.1267,230733.0
2024-10-11 13:30:00,76.65,76.69,76.62,76.68,363753.0,74.1363,74.175,74.1073,74.1653,363753.0
2024-10-11 14:00:00,76.68,76.75,76.68,76.72,293286.0,74.1653,74.233,74.1653,74.204,293286.0
2024-10-11 14:30:00,76.72,76.73,76.65,76.72,343264.0,74.204,74.2137,74.1363,74.204,343264.0
2024-10-11 15:00:00,76.71,76.74,76.7,76.72,324082.0,74.1944,74.2234,74.1847,74.204,324082.0
2024-10-11 15:30:00,76.72,76.73,76.67,76.72,580666.0,74.204,74.2137,74.1557,74.204,580666.0
2024-10-14 09:30:00,76.42,76.83,76.38,76.74,376223.0,73.9139,74.3104,73.8752,74.2234,376223.0
2024-10-14 10:00:00,76.75,76.76,76.6,76.69,279320.0,74.233,74.2427,74.088,74.175,279320.0
2024-10-14 10:30:00,76.68,76.69,76.61,76.66,125242.0,74.1653,74.175,74.0976,74.146,125242.0
2024-10-14 11:00:00,76.67,76.72,76.61,76.69,244040.0,74.1557,74.204,74.0976,74.175,244040.0
2024-10-14 11:30:00,76.68,76.79,76.66,76.78,240017.0,74.1653,74.2717,74.146,74.2621,240017.0
2024-10-14 12:00:00,76.77,76.81,76.76,76.8,270729.0,74.2524,74.2911,74.2427,74.2814,270729.0
2024-10-14 12:30:00,76.8,76.83,76.79,76.82,112363.0,74.2814,74.3104,74.2717,74.3008,112363.0
2024-10-14 13:00:00,76.83,76.84,76.77,76.78,145651.0,74.3104,74.3201,74.2524,74.2621,145651.0
2024-10-14 13:30:00,76.78,76.83,76.76,76.8,113539.0,74.2621,74.3104,74.2427,74.2814,113539.0
2024-10-14 14:00:00,76.8,76.84,76.76,76.83,140299.0,74.2814,74.3201,74.2427,74.3104,140299.0
2024-10-14 14:30:00,76.83,76.88,76.82,76.83,273748.0,74.3104,74.3588,74.3008,74.3104,273748.0
2024-10-14 15:00:00,76.83,76.92,76.77,76.88,360319.0,74.3104,74.3975,74.2524,74.3588,360319.0
2024-10-14 15:30:00,76.88,76.89,76.84,76.85,246781.0,74.3588,74.3685,74.3201,74.3298,246781.0
2024-10-15 09:30:00,76.6,76.64,76.5,76.52,518528.0,74.088,74.1267,73.9912,74.0106,518528.0
2024-10-15 10:00:00,76.53,76.61,76.38,76.39,860642.0,74.0203,74.0976,73.8752,73.8849,860642.0
2024-10-15 10:30:00,76.38,76.4,76.03,76.19,1004504.0,73.8752,73.8945,73.5367,73.6914,1004504.0
2024-10-15 11:00:00,76.19,76.27,76.11,76.13,520223.0,73.6914,73.7688,73.614,73.6334,520223.0
2024-10-15 11:30:00,76.14,76.15,75.8,75.84,814979.0,73.6431,73.6527,73.3142,73.3529,814979.0
2024-10-15 12:00:00,75.86,75.95,75.79,75.94,395557.0,73.3722,73.4593,73.3045,73.4496,395557.0
2024-10-15 12:30:00,75.94,75.96,75.82,75.89,293949.0,73.4496,73.469,73.3335,73.4012,293949.0
2024-10-15 13:00:00,75.89,75.91,75.75,75.77,220049.0,73.4012,73.4206,73.2658,73.2852,220049.0
2024-10-15 13:30:00,75.76,75.82,75.73,75.75,251399.0,73.2755,73.3335,73.2465,73.2658,251399.0
2024-10-15 14:00:00,75.75,75.8,75.72,75.73,317895.0,73.2658,73.3142,73.2368,73.2465,317895.0
2024-10-15 14:30:00,75.73,75.77,75.7,75.72,439490.0,73.2465,73.2852,73.2175,73.2368,439490.0
2024-10-15 15:00:00,75.72,75.76,75.64,75.72,460633.0,73.2368,73.2755,73.1594,73.2368,460633.0
2024-10-15 15:30:00,75.72,75.74,75.63,75.71,920121.0,73.2368,73.2562,73.1498,73.2272,920121.0
2024-10-16 09:30:00,75.9,75.94,75.84,75.9,779166.0,73.4109,73.4496,73.3529,73.4109,779166.0
2024-10-16 10:00:00,75.9,75.98,75.86,75.92,369556.0,73.4109,73.4883,73.3722,73.4303,369556.0
2024-10-16 10:30:00,75.91,75.94,75.81,75.89,177665.0,73.4206,73.4496,73.3239,73.4012,177665.0
2024-10-16 11:00:00,75.9,75.9,75.78,75.83,677629.0,73.4109,73.4109,73.2949,73.3432,677629.0
2024-10-16 11:30:00,75.83,75.84,75.76,75.76,825472.0,73.3432,73.3529,73.2755,73.2755,825472.0
2024-10-16 12:00:00,75.77,75.87,75.76,75.84,502819.0,73.2852,73.3819,73.2755,73.3529,502819.0
2024-10-16 12:30:00,75.84,75.86,75.81,75.84,678105.0,73.3529,73.3722,73.3239,73.3529,678105.0
2024-10-16 13:00:00,75.84,75.85,75.78,75.81,347842.0,73.3529,73.3626,73.2949,73.3239,347842.0
2024-10-16 13:30:00,75.83,75.86,75.81,75.84,286637.0,73.3432,73.3722,73.3239,73.3529,286637.0
2024-10-16 14:00:00,75.85,75.92,75.82,75.91,202758.0,73.3626,73.4303,73.3335,73.4206,202758.0
2024-10-16 14:30:00,75.9,75.92,75.82,75.83,341164.0,73.4109,73.4303,73.3335,73.3432,341164.0
2024-10-16 15:00:00,75.84,75.86,75.8,75.85,257909.0,73.3529,73.3722,73.3142,73.3626,257909.0
2024-10-16 15:30:00,75.85,75.91,75.83,75.91,852713.0,73.3626,73.4206,73.3432,73.4206,852713.0
2024-10-17 09:30:00,76.17,76.18,75.97,76.04,943920.0,73.6721,73.6817,73.4786,73.5463,943920.0
2024-10-17 10:00:00,76.05,76.07,75.86,75.88,294671.0,73.556,73.5753,73.3722,73.3916,294671.0
2024-10-17 10:30:00,75.88,76.02,75.87,75.97,285367.0,73.3916,73.527,73.3819,73.4786,285367.0
2024-10-17 11:00:00,75.97,76.04,75.9,76.03,298415.0,73.4786,73.5463,73.4109,73.5367,298415.0
2024-10-17 11:30:00,76.03,76.06,75.98,76.03,169571.0,73.5367,73.5657,73.4883,73.5367,169571.0
2024-10-17 12:00:00,76.03,76.04,75.94,75.97,113205.0,73.5367,73.5463,73.4496,73.4786,113205.0
2024-10-17 12:30:00,75.98,76.03,75.93,76.01,140928.0,73.4883,73.5367,73.4399,73.5173,140928.0
2024-10-17 13:00:00,76.02,76.04,75.94,75.95,210300.0,73.527,73.5463,73.4496,73.4593,210300.0
2024-10-17 13:30:00,75.95,76.0,75.93,75.98,278292.0,73.4593,73.5076,73.4399,73.4883,278292.0
2024-10-17 14:00:00,75.98,75.99,75.84,75.86,189351.0,73.4883,73.498,73.3529,73.3722,189351.0
2024-10-17 14:30:00,75.85,75.87,75.82,75.85,255274.0,73.3626,73.3819,73.3335,73.3626,255274.0
2024-10-17 15:00:00,75.85,75.89,75.83,75.85,318830.0,73.3626,73.4012,73.3432,73.3626,318830.0
2024-10-17 15:30:00,75.85,75.89,75.82,75.89,965151.0,73.3626,73.4012,73.3335,73.4012,965151.0
2024-10-18 09:30:00,76.27,76.27,76.11,76.13,550748.0,73.7688,73.7688,73.614,73.6334,550748.0
2024-10-18 10:00:00,76.13,76.22,76.1,76.22,330470.0,73.6334,73.7204,73.6044,73.7204,330470.0
2024-10-18 10:30:00,76.22,76.28,76.18,76.25,277831.0,73.7204,73.7785,73.6817,73.7494,277831.0
2024-10-18 11:00:00,76.24,76.28,76.23,76.27,281778.0,73.7398,73.7785,73.7301,73.7688,281778.0
2024-10-18 11:30:00,76.28,76.3,76.24,76.25,195509.0,73.7785,73.7978,73.7398,73.7494,195509.0
2024-10-18 12:00:00,76.25,76.33,76.23,76.32,190157.0,73.7494,73.8268,73.7301,73.8171,190157.0
2024-10-18 12:30:00,76.32,76.38,76.29,76.33,141885.0,73.8171,73.8752,73.7881,73.8268,141885.0
2024-10-18 13:00:00,76.33,76.37,76.31,76.34,162986.0,73.8268,73.8655,73.8075,73.8365,162986.0
2024-10-18 13:30:00,76.34,76.35,76.31,76.33,287532.0,73.8365,73.8462,73.8075,73.8268,287532.0
2024-10-18 14:00:00,76.33,76.4,76.26,76.38,342318.0,73.8268,73.8945,73.7591,73.8752,342318.0
2024-10-18 14:30:00,76.38,76.39,76.34,76.34,369997.0,73.8752,73.8849,73.8365,73.8365,369997.0
2024-10-18 15:00:00,76.34,76.35,76.3,76.34,411864.0,73.8365,73.8462,73.7978,73.8365,411864.0
2024-10-18 15:30:00,76.34,76.39,76.31,76.38,450070.0,73.8365,73.8849,73.8075,73.8752,450070.0
2024-10-21 09:30:00,75.94,76.0,75.88,75.92,698013.0,73.4496,73.5076,73.3916,73.4303,698013.0
2024-10-21 10:00:00,75.93,75.94,75.68,75.68,438086.0,73.4399,73.4496,73.1981,73.1981,438086.0
2024-10-21 10:30:00,75.68,75.68,75.54,75.57,381622.0,73.1981,73.1981,73.0627,73.0917,381622.0
2024-10-21 11:00:00,75.57,75.58,75.33,75.34,525135.0,73.0917,73.1014,72.8596,72.8693,525135.0
2024-10-21 11:30:00,75.34,75.48,75.32,75.45,156056.0,72.8693,73.0047,72.8499,72.9757,156056.0
2024-10-21 12:00:00,75.47,75.48,75.39,75.42,648434.0,72.995,73.0047,72.9176,72.9467,648434.0
2024-10-21 12:30:00,75.42,75.48,75.39,75.48,178913.0,72.9467,73.0047,72.9176,73.0047,178913.0
2024-10-21 13:00:00,75.47,75.52,75.45,75.48,172488.0,72.995,73.0434,72.9757,73.0047,172488.0
2024-10-21 13:30:00,75.47,75.51,75.45,75.48,184721.0,72.995,73.0337,72.9757,73.0047,184721.0
2024-10-21 14:00:00,75.48,75.49,75.4,75.43,205142.0,73.0047,73.0144,72.9273,72.9563,205142.0
2024-10-21 14:30:00,75.43,75.44,75.36,75.37,210022.0,72.9563,72.966,72.8886,72.8983,210022.0
2024-10-21 15:00:00,75.38,75.46,75.36,75.42,274797.0,72.908,72.9854,72.8886,72.9467,274797.0
2024-10-21 15:30:00,75.41,75.46,75.37,75.45,640126.0,72.937,72.9854,72.8983,72.9757,640126.0
2024-10-22 09:30:00,74.94,74.99,74.87,74.96,455409.0,72.4824,72.5308,72.4147,72.5017,455409.0
2024-10-22 10:00:00,74.98,75.03,74.9,74.91,301408.0,72.5211,72.5695,72.4437,72.4534,301408.0
2024-10-22 10:30:00,74.9,75.03,74.9,75.02,234185.0,72.4437,72.5695,72.4437,72.5598,234185.0
2024-10-22 11:00:00,75.02,75.04,74.97,75.0,242521.0,72.5598,72.5791,72.5114,72.5404,242521.0
2024-10-22 11:30:00,74.99,75.02,74.96,74.99,126620.0,72.5308,72.5598,72.5017,72.5308,126620.0
2024-10-22 12:00:00,74.98,74.98,74.88,74.9,237994.0,72.5211,72.5211,72.4244,72.4437,237994.0
2024-10-22 12:30:00,74.9,74.99,74.9,74.98,103865.0,72.4437,72.5308,72.4437,72.5211,103865.0
2024-10-22 13:00:00,74.98,75.02,74.97,75.0,163140.0,72.5211,72.5598,72.5114,72.5404,163140.0
2024-10-22 13:30:00,74.99,75.1,74.99,75.1,113694.0,72.5308,72.6372,72.5308,72.6372,113694.0
2024-10-22 14:00:00,75.09,75.14,75.05,75.07,171197.0,72.6275,72.6758,72.5888,72.6081,171197.0
2024-10-22 14:30:00,75.08,75.08,75.0,75.01,221839.0,72.6178,72.6178,72.5404,72.5501,221839.0
2024-10-22 15:00:00,75.01,75.07,74.98,75.05,346648.0,72.5501,72.6081,72.5211,72.5888,346648.0
2024-10-22 15:30:00,75.05,75.1,75.02,75.02,566506.0,72.5888,72.6372,72.5598,72.5598,566506.0
2024-10-23 09:30:00,74.3,74.49,74.29,74.4,2011935.0,71.8634,72.0472,71.8537,71.9601,2011935.0
2024-10-23 10:00:00,74.4,74.44,74.32,74.42,341060.0,71.9601,71.9988,71.8827,71.9795,341060.0
2024-10-23 10:30:00,74.43,74.44,74.32,74.34,257191.0,71.9891,71.9988,71.8827,71.9021,257191.0
2024-10-23 11:00:00,74.34,74.38,74.19,74.21,224532.0,71.9021,71.9408,71.757,71.7763,224532.0
2024-10-23 11:30:00,74.2,74.34,74.19,74.34,219928.0,71.7667,71.9021,71.757,71.9021,219928.0
2024-10-23 12:00:00,74.34,74.35,74.19,74.2,231329.0,71.9021,71.9118,71.757,71.7667,231329.0
2024-10-23 12:30:00,74.2,74.29,74.14,74.22,165630.0,71.7667,71.8537,71.7086,71.786,165630.0
2024-10-23 13:00:00,74.22,74.22,74.04,74.08,298883.0,71.786,71.786,71.6119,71.6506,298883.0
2024-10-23 13:30:00,74.07,74.08,74.0,74.05,700416.0,71.6409,71.6506,71.5732,71.6216,700416.0
2024-10-23 14:00:00,74.03,74.04,73.9,73.99,224535.0,71.6022,71.6119,71.4765,71.5636,224535.0
2024-10-23 14:30:00,74.0,74.14,73.99,74.12,254645.0,71.5732,71.7086,71.5636,71.6893,254645.0
2024-10-23 15:00:00,74.12,74.18,74.07,74.16,473295.0,71.6893,71.7473,71.6409,71.728,473295.0
2024-10-23 15:30:00,74.16,74.24,74.13,74.23,550741.0,71.728,71.8054,71.699,71.7957,550741.0
2024-10-24 09:30:00,74.72,74.79,74.64,74.74,2876101.0,72.2696,72.3373,72.1922,72.289,2876101.0
2024-10-24 10:00:00,74.74,74.76,74.56,74.56,336768.0,72.289,72.3083,72.1149,72.1149,336768.0
2024-10-24 10:30:00,74.56,74.61,74.45,74.48,229132.0,72.1149,72.1632,72.0085,72.0375,229132.0
2024-10-24 11:00:00,74.48,74.52,74.41,74.43,248908.0,72.0375,72.0762,71.9698,71.9891,248908.0
2024-10-24 11:30:00,74.42,74.44,74.33,74.42,374481.0,71.9795,71.9988,71.8924,71.9795,374481.0
2024-10-24 12:00:00,74.42,74.43,74.29,74.41,212202.0,71.9795,71.9891,71.8537,71.9698,212202.0
2024-10-24 12:30:00,74.4,74.48,74.39,74.47,124664.0,71.9601,72.0375,71.9504,72.0278,124664.0
2024-10-24 13:00:00,74.46,74.58,74.45,74.56,190712.0,72.0181,72.1342,72.0085,72.1149,190712.0
2024-10-24 13:30:00,74.56,74.59,74.45,74.45,350714.0,72.1149,72.1439,72.0085,72.0085,350714.0
2024-10-24 14:00:00,74.45,74.53,74.42,74.48,269869.0,72.0085,72.0859,71.9795,72.0375,269869.0
2024-10-24 14:30:00,74.48,74.51,74.45,74.49,313014.0,72.0375,72.0665,72.0085,72.0472,313014.0
2024-10-24 15:00:00,74.49,74.57,74.45,74.56,446048.0,72.0472,72.1245,72.0085,72.1149,446048.0
2024-10-24 15:30:00,74.56,74.64,74.53,74.64,730701.0,72.1149,72.1922,72.0859,72.1922,730701.0
2024-10-25 09:30:00,74.73,74.8,74.63,74.7,945448.0,72.2793,72.347,72.1826,72.2503,945448.0
2024-10-25 10:00:00,74.7,74.91,74.69,74.89,502117.0,72.2503,72.4534,72.2406,72.434,502117.0
2024-10-25 10:30:00,74.89,74.9,74.75,74.81,355193.0,72.434,72.4437,72.2986,72.3567,355193.0
2024-10-25 11:00:00,74.81,74.84,74.59,74.61,1565831.0,72.3567,72.3857,72.1439,72.1632,1565831.0
2024-10-25 11:30:00,74.62,74.65,74.54,74.6,248615.0,72.1729,72.2019,72.0955,72.1536,248615.0
2024-10-25 12:00:00,74.59,74.65,74.53,74.65,221412.0,72.1439,72.2019,72.0859,72.2019,221412.0
2024-10-25 12:30:00,74.64,74.64,74.55,74.58,165709.0,72.1922,72.1922,72.1052,72.1342,165709.0
2024-10-25 13:00:00,74.58,74.58,74.37,74.41,251054.0,72.1342,72.1342,71.9311,71.9698,251054.0
2024-10-25 13:30:00,74.39,74.41,74.25,74.31,147278.0,71.9504,71.9698,71.815,71.8731,147278.0
2024-10-25 14:00:00,74.32,74.4,74.23,74.39,539126.0,71.8827,71.9601,71.7957,71.9504,539126.0
2024-10-25 14:30:00,74.38,74.44,74.34,74.4,309912.0,71.9408,71.9988,71.9021,71.9601,309912.0
2024-10-25 15:00:00,74.39,74.4,74.28,74.31,281304.0,71.9504,71.9601,71.844,71.8731,281304.0
2024-10-25 15:30:00,74.31,74.4,74.28,74.4,611221.0,71.8731,71.9601,71.844,71.9601,611221.0
2024-10-28 09:30:00,74.7,74.78,74.65,74.72,523703.0,72.2503,72.3277,72.2019,72.2696,523703.0
2024-10-28 10:00:00,74.75,74.83,74.62,74.82,742082.0,72.2986,72.376,72.1729,72.3663,742082.0
2024-10-28 10:30:00,74.81,74.97,74.77,74.94,328850.0,72.3567,72.5114,72.318,72.4824,328850.0
2024-10-28 11:00:00,74.95,75.03,74.87,75.02,352809.0,72.4921,72.5695,72.4147,72.5598,352809.0
2024-10-28 11:30:00,75.02,75.03,74.89,74.92,171036.0,72.5598,72.5695,72.434,72.4631,171036.0
2024-10-28 12:00:00,74.92,75.03,74.89,75.0,297631.0,72.4631,72.5695,72.434,72.5404,297631.0
2024-10-28 12:30:00,75.0,75.02,74.92,74.95,438808.0,72.5404,72.5598,72.4631,72.4921,438808.0
2024-10-28 13:00:00,74.95,75.03,74.92,75.01,312842.0,72.4921,72.5695,72.4631,72.5501,312842.0
2024-10-28 13:30:00,75.02,75.06,75.0,75.02,198258.0,72.5598,72.5985,72.5404,72.5598,198258.0
2024-10-28 14:00:00,75.02,75.02,74.95,74.98,257877.0,72.5598,72.5598,72.4921,72.5211,257877.0
2024-10-28 14:30:00,74.98,75.05,74.96,74.97,254908.0,72.5211,72.5888,72.5017,72.5114,254908.0
2024-10-28 15:00:00,74.97,75.02,74.94,75.01,326757.0,72.5114,72.5598,72.4824,72.5501,326757.0
2024-10-28 15:30:00,75.01,75.04,74.93,74.94,513265.0,72.5501,72.5791,72.4727,72.4824,513265.0
2024-10-29 09:30:00,74.73,74.74,74.57,74.68,2875676.0,72.2793,72.289,72.1245,72.2309,2875676.0
2024-10-29 10:00:00,74.69,74.88,74.68,74.72,788335.0,72.2406,72.4244,72.2309,72.2696,788335.0
2024-10-29 10:30:00,74.72,74.85,74.69,74.75,268637.0,72.2696,72.3954,72.2406,72.2986,268637.0
2024-10-29 11:00:00,74.75,74.77,74.53,74.56,347987.0,72.2986,72.318,72.0859,72.1149,347987.0
2024-10-29 11:30:00,74.56,74.67,74.56,74.65,313850.0,72.1149,72.2213,72.1149,72.2019,313850.0
2024-10-29 12:00:00,74.65,74.72,74.63,74.64,245576.0,72.2019,72.2696,72.1826,72.1922,245576.0
2024-10-29 12:30:00,74.64,74.67,74.55,74.65,486350.0,72.1922,72.2213,72.1052,72.2019,486350.0
2024-10-29 13:00:00,74.65,74.78,74.64,74.67,778839.0,72.2019,72.3277,72.1922,72.2213,778839.0
2024-10-29 13:30:00,74.67,74.69,74.6,74.65,367164.0,72.2213,72.2406,72.1536,72.2019,367164.0
2024-10-29 14:00:00,74.66,74.69,74.61,74.68,206224.0,72.2116,72.2406,72.1632,72.2309,206224.0
2024-10-29 14:30:00,74.68,74.76,74.67,74.71,218083.0,72.2309,72.3083,72.2213,72.2599,218083.0
2024-10-29 15:00:00,74.72,74.72,74.65,74.7,346745.0,72.2696,72.2696,72.2019,72.2503,346745.0
2024-10-29 15:30:00,74.7,74.7,74.61,74.65,1385083.0,72.2503,72.2503,72.1632,72.2019,1385083.0
2024-10-30 09:30:00,74.12,74.46,74.08,74.45,702716.0,71.6893,72.0181,71.6506,72.0085,702716.0
2024-10-30 10:00:00,74.45,74.6,74.4,74.55,312819.0,72.0085,72.1536,71.9601,72.1052,312819.0
2024-10-30 10:30:00,74.56,74.56,74.39,74.44,497645.0,72.1149,72.1149,71.9504,71.9988,497645.0
2024-10-30 11:00:00,74.44,74.5,74.38,74.48,471658.0,71.9988,72.0568,71.9408,72.0375,471658.0
2024-10-30 11:30:00,74.49,74.54,74.42,74.48,215535.0,72.0472,72.0955,71.9795,72.0375,215535.0
2024-10-30 12:00:00,74.47,74.49,74.34,74.37,1833189.0,72.0278,72.0472,71.9021,71.9311,1833189.0
2024-10-30 12:30:00,74.37,74.41,74.32,74.38,424196.0,71.9311,71.9698,71.8827,71.9408,424196.0
2024-10-30 13:00:00,74.37,74.42,74.35,74.38,272619.0,71.9311,71.9795,71.9118,71.9408,272619.0
2024-10-30 13:30:00,74.38,74.38,74.23,74.31,238826.0,71.9408,71.9408,71.7957,71.8731,238826.0
2024-10-30 14:00:00,74.31,74.43,74.31,74.39,514252.0,71.8731,71.9891,71.8731,71.9504,514252.0
2024-10-30 14:30:00,74.39,74.42,74.36,74.39,311951.0,71.9504,71.9795,71.9214,71.9504,311951.0
2024-10-30 15:00:00,74.39,74.39,74.24,74.3,427393.0,71.9504,71.9504,71.8054,71.8634,427393.0
2024-10-30 15:30:00,74.31,74.32,74.21,74.23,1390786.0,71.8731,71.8827,71.7763,71.7957,1390786.0
2024-10-31 09:30:00,73.87,73.92,73.54,73.58,858100.0,71.4475,71.4959,71.1283,71.167,858100.0
2024-10-31 10:00:00,73.58,73.58,73.39,73.45,2011887.0,71.167,71.167,70.9832,71.0413,2011887.0
2024-10-31 10:30:00,73.44,73.48,73.24,73.26,279022.0,71.0316,71.0703,70.8382,70.8575,279022.0
2024-10-31 11:00:00,73.26,73.37,73.14,73.28,662472.0,70.8575,70.9639,70.7414,70.8768,662472.0
2024-10-31 11:30:00,73.28,73.36,73.24,73.31,316906.0,70.8768,70.9542,70.8382,70.9059,316906.0
2024-10-31 12:00:00,73.31,73.47,73.29,73.41,254917.0,70.9059,71.0606,70.8865,71.0026,254917.0
2024-10-31 12:30:00,73.42,73.56,73.4,73.54,228188.0,71.0123,71.1477,70.9929,71.1283,228188.0
2024-10-31 13:00:00,73.55,73.62,73.54,73.56,339146.0,71.138,71.2057,71.1283,71.1477,339146.0
2024-10-31 13:30:00,73.55,73.55,73.47,73.53,773633.0,71.138,71.138,71.0606,71.1186,773633.0
2024-10-31 14:00:00,73.53,73.61,73.48,73.6,222756.0,71.1186,71.196,71.0703,71.1863,222756.0
2024-10-31 14:30:00,73.6,73.67,73.52,73.64,416357.0,71.1863,71.2541,71.109,71.225,416357.0
2024-10-31 15:00:00,73.65,73.73,73.64,73.67,340862.0,71.2347,71.3121,71.225,71.2541,340862.0
2024-10-31 15:30:00,73.68,73.82,73.64,73.8,2902283.0,71.2637,71.3991,71.225,71.3798,2902283.0
2024-11-01 09:30:00,74.14,74.26,74.1,74.17,1718925.0,71.7086,71.8247,71.67,71.7377,1718925.0
2024-11-01 10:00:00,74.18,74.26,74.09,74.19,528760.0,71.7473,71.8247,71.6603,71.757,528760.0
2024-11-01 10:30:00,74.19,74.23,74.04,74.2,416767.0,71.757,71.7957,71.6119,71.7667,416767.0
2024-11-01 11:00:00,74.2,74.35,74.17,74.34,296481.0,71.7667,71.9118,71.7377,71.9021,296481.0
2024-11-01 11:30:00,74.35,74.36,74.24,74.28,307908.0,71.9118,71.9214,71.8054,71.844,307908.0
2024-11-01 12:00:00,74.29,74.36,74.19,74.2,1885603.0,71.8537,71.9214,71.757,71.7667,1885603.0
2024-11-01 12:30:00,74.2,74.24,74.1,74.12,419685.0,71.7667,71.8054,71.67,71.6893,419685.0
2024-11-01 13:00:00,74.12,74.17,74.05,74.16,717895.0,71.6893,71.7377,71.6216,71.728,717895.0
2024-11-01 13:30:00,74.15,74.16,73.92,73.94,369226.0,71.7183,71.728,71.4959,71.5152,369226.0
2024-11-01 14:00:00,73.94,74.0,73.87,73.96,208432.0,71.5152,71.5732,71.4475,71.5345,208432.0
2024-11-01 14:30:00,73.95,74.01,73.93,74.0,266009.0,71.5249,71.5829,71.5055,71.5732,266009.0
2024-11-01 15:00:00,73.99,74.05,73.94,73.95,313535.0,71.5636,71.6216,71.5152,71.5249,313535.0
2024-11-01 15:30:00,73.95,73.99,73.87,73.95,941176.0,71.5249,71.5636,71.4475,71.5249,941176.0
2024-11-04 09:30:00,74.33,74.44,74.24,74.37,1329669.0,71.8924,71.9988,71.8054,71.9311,1329669.0
2024-11-04 10:00:00,74.36,74.53,74.34,74.52,549500.0,71.9214,72.0859,71.9021,72.0762,549500.0
2024-11-04 10:30:00,74.52,74.54,74.42,74.45,788846.0,72.0762,72.0955,71.9795,72.0085,788846.0
2024-11-04 11:00:00,74.45,74.46,74.27,74.28,319738.0,72.0085,72.0181,71.8344,71.844,319738.0
2024-11-04 11:30:00,74.27,74.28,73.99,74.03,357847.0,71.8344,71.844,71.5636,71.6022,357847.0
2024-11-04 12:00:00,74.03,74.19,73.94,74.17,227855.0,71.6022,71.757,71.5152,71.7377,227855.0
2024-11-04 12:30:00,74.17,74.22,74.12,74.2,130742.0,71.7377,71.786,71.6893,71.7667,130742.0
2024-11-04 13:00:00,74.2,74.22,74.03,74.12,204728.0,71.7667,71.786,71.6022,71.6893,204728.0
2024-11-04 13:30:00,74.12,74.23,74.09,74.18,425457.0,71.6893,71.7957,71.6603,71.7473,425457.0
2024-11-04 14:00:00,74.18,74.22,74.13,74.14,173433.0,71.7473,71.786,71.699,71.7086,173433.0
2024-11-04 14:30:00,74.13,74.21,74.12,74.14,362176.0,71.699,71.7763,71.6893,71.7086,362176.0
2024-11-04 15:00:00,74.13,74.16,74.09,74.12,391077.0,71.699,71.728,71.6603,71.6893,391077.0
2024-11-04 15:30:00,74.11,74.11,73.94,73.99,873387.0,71.6796,71.6796,71.5152,71.5636,873387.0
2024-11-05 09:30:00,74.15,74.35,74.14,74.34,1332104.0,71.7183,71.9118,71.7086,71.9021,1332104.0
2024-11-05 10:00:00,74.34,74.42,74.26,74.36,389745.0,71.9021,71.9795,71.8247,71.9214,389745.0
2024-11-05 10:30:00,74.36,74.56,74.35,74.52,283594.0,71.9214,72.1149,71.9118,72.0762,283594.0
2024-11-05 11:00:00,74.52,74.63,74.48,74.56,490212.0,72.0762,72.1826,72.0375,72.1149,490212.0
2024-11-05 11:30:00,74.57,74.66,74.56,74.66,289404.0,72.1245,72.2116,72.1149,72.2116,289404.0
2024-11-05 12:00:00,74.65,74.76,74.63,74.72,297308.0,72.2019,72.3083,72.1826,72.2696,297308.0
2024-11-05 12:30:00,74.72,74.79,74.71,74.75,362141.0,72.2696,72.3373,72.2599,72.2986,362141.0
2024-11-05 13:00:00,74.75,74.79,74.7,74.71,274620.0,72.2986,72.3373,72.2503,72.2599,274620.0
2024-11-05 13:30:00,74.71,74.72,74.62,74.66,238592.0,72.2599,72.2696,72.1729,72.2116,238592.0
2024-11-05 14:00:00,74.66,74.73,74.65,74.69,149176.0,72.2116,72.2793,72.2019,72.2406,149176.0
2024-11-05 14:30:00,74.69,74.73,74.58,74.59,209769.0,72.2406,72.2793,72.1342,72.1439,209769.0
2024-11-05 15:00:00,74.59,74.69,74.57,74.66,282523.0,72.1439,72.2406,72.1245,72.2116,282523.0
2024-11-05 15:30:00,74.65,74.75,74.63,74.75,589518.0,72.2019,72.2986,72.1826,72.2986,589518.0
2024-11-06 09:30:00,73.62,73.69,73.06,73.2,1052476.0,71.2057,71.2734,70.6641,70.7995,1052476.0
2024-11-06 10:00:00,73.2,73.57,73.18,73.55,705109.0,70.7995,71.1573,70.7801,71.138,705109.0
2024-11-06 10:30:00,73.54,73.57,73.35,73.45,540463.0,71.1283,71.1573,70.9445,71.0413,540463.0
2024-11-06 11:00:00,73.45,73.47,73.33,73.4,484203.0,71.0413,71.0606,70.9252,70.9929,484203.0
2024-11-06 11:30:00,73.4,73.46,73.34,73.4,288129.0,70.9929,71.0509,70.9349,70.9929,288129.0
2024-11-06 12:00:00,73.39,73.44,73.31,73.42,535224.0,70.9832,71.0316,70.9059,71.0123,535224.0
2024-11-06 12:30:00,73.41,73.47,73.38,73.44,316316.0,71.0026,71.0606,70.9736,71.0316,316316.0
2024-11-06 13:00:00,73.44,73.7,73.42,73.69,546371.0,71.0316,71.2831,71.0123,71.2734,546371.0
2024-11-06 13:30:00,73.69,73.75,73.65,73.7,260687.0,71.2734,71.3314,71.2347,71.2831,260687.0
2024-11-06 14:00:00,73.71,73.73,73.58,73.59,310303.0,71.2927,71.3121,71.167,71.1767,310303.0
2024-11-06 14:30:00,73.59,73.64,73.55,73.59,293034.0,71.1767,71.225,71.138,71.1767,293034.0
2024-11-06 15:00:00,73.59,73.74,73.58,73.73,366430.0,71.1767,71.3218,71.167,71.3121,366430.0
2024-11-06 15:30:00,73.74,73.75,73.61,73.69,1100147.0,71.3218,71.3314,71.196,71.2734,1100147.0
2024-11-07 09:30:00,74.54,74.81,74.4,74.73,935934.0,72.0955,72.3567,71.9601,72.2793,935934.0
2024-11-07 10:00:00,74.74,74.79,74.61,74.73,840088.0,72.289,72.3373,72.1632,72.2793,840088.0
2024-11-07 10:30:00,74.73,74.78,74.68,74.73,362973.0,72.2793,72.3277,72.2309,72.2793,362973.0
2024-11-07 11:00:00,74.73,74.75,74.43,74.44,657108.0,72.2793,72.2986,71.9891,71.9988,657108.0
2024-11-07 11:30:00,74.44,74.54,74.39,74.53,327729.0,71.9988,72.0955,71.9504,72.0859,327729.0
2024-11-07 12:00:00,74.53,74.66,74.46,74.65,219666.0,72.0859,72.2116,72.0181,72.2019,219666.0
2024-11-07 12:30:00,74.65,74.7,74.61,74.69,234645.0,72.2019,72.2503,72.1632,72.2406,234645.0
2024-11-07 13:00:00,74.69,74.7,74.57,74.63,257789.0,72.2406,72.2503,72.1245,72.1826,257789.0
2024-11-07 13:30:00,74.63,74.63,74.54,74.57,210801.0,72.1826,72.1826,72.0955,72.1245,210801.0
2024-11-07 14:00:00,74.58,74.69,74.46,74.56,514826.0,72.1342,72.2406,72.0181,72.1149,514826.0
2024-11-07 14:30:00,74.56,74.73,74.42,74.7,602229.0,72.1149,72.2793,71.9795,72.2503,602229.0
2024-11-07 15:00:00,74.71,74.89,74.67,74.81,480366.0,72.2599,72.434,72.2213,72.3567,480366.0
2024-11-07 15:30:00,74.81,74.84,74.72,74.83,814304.0,72.3567,72.3857,72.2696,72.376,814304.0
2024-11-08 09:30:00,74.0,74.03,73.79,73.83,906443.0,71.5732,71.6022,71.3701,71.4088,906443.0
2024-11-08 10:00:00,73.82,73.83,73.69,73.79,585583.0,71.3991,71.4088,71.2734,71.3701,585583.0
2024-11-08 10:30:00,73.78,73.9,73.77,73.87,357747.0,71.3604,71.4765,71.3508,71.4475,357747.0
2024-11-08 11:00:00,73.87,73.87,73.68,73.7,343445.0,71.4475,71.4475,71.2637,71.2831,343445.0
2024-11-08 11:30:00,73.7,73.72,73.56,73.56,403888.0,71.2831,71.3024,71.1477,71.1477,403888.0
2024-11-08 12:00:00,73.57,73.58,73.44,73.5,503727.0,71.1573,71.167,71.0316,71.0896,503727.0
2024-11-08 12:30:00,73.5,73.63,73.49,73.62,291749.0,71.0896,71.2154,71.08,71.2057,291749.0
2024-11-08 13:00:00,73.62,73.67,73.57,73.57,469410.0,71.2057,71.2541,71.1573,71.1573,469410.0
2024-11-08 13:30:00,73.57,73.66,73.56,73.65,622473.0,71.1573,71.2444,71.1477,71.2347,622473.0
2024-11-08 14:00:00,73.65,73.72,73.61,73.72,370899.0,71.2347,71.3024,71.196,71.3024,370899.0
2024-11-08 14:30:00,73.72,73.79,73.71,73.75,348937.0,71.3024,71.3701,71.2927,71.3314,348937.0
2024-11-08 15:00:00,73.75,73.76,73.7,73.7,881543.0,71.3314,71.3411,71.2831,71.2831,881543.0
2024-11-08 15:30:00,73.71,73.82,73.66,73.81,970114.0,71.2927,71.3991,71.2444,71.3895,970114.0
2024-11-11 09:30:00,74.0,74.08,73.87,73.92,500862.0,71.5732,71.6506,71.4475,71.4959,500862.0
2024-11-11 10:00:00,73.93,73.99,73.88,73.93,387952.0,71.5055,71.5636,71.4572,71.5055,387952.0
2024-11-11 10:30:00,73.93,74.03,73.91,74.02,256868.0,71.5055,71.6022,71.4862,71.5926,256868.0
2024-11-11 11:00:00,74.02,74.04,73.92,73.92,211327.0,71.5926,71.6119,71.4959,71.4959,211327.0
2024-11-11 11:30:00,73.93,74.04,73.9,74.03,261098.0,71.5055,71.6119,71.4765,71.6022,261098.0
2024-11-11 12:00:00,74.03,74.05,73.92,73.92,170023.0,71.6022,71.6216,71.4959,71.4959,170023.0
2024-11-11 12:30:00,73.92,73.98,73.89,73.89,361312.0,71.4959,71.5539,71.4668,71.4668,361312.0
2024-11-11 13:00:00,73.89,73.89,73.74,73.8,220228.0,71.4668,71.4668,71.3218,71.3798,220228.0
2024-11-11 13:30:00,73.8,73.89,73.78,73.88,226621.0,71.3798,71.4668,71.3604,71.4572,226621.0
2024-11-11 14:00:00,73.88,73.92,73.85,73.89,127915.0,71.4572,71.4959,71.4282,71.4668,127915.0
2024-11-11 14:30:00,73.89,73.92,73.88,73.91,259285.0,71.4668,71.4959,71.4572,71.4862,259285.0
2024-11-11 15:00:00,73.9,73.95,73.89,73.91,322692.0,71.4765,71.5249,71.4668,71.4862,322692.0
2024-11-11 15:30:00,73.91,73.91,73.79,73.82,462968.0,71.4862,71.4862,71.3701,71.3991,462968.0
2024-11-12 09:30:00,73.13,73.14,72.97,72.99,1266209.0,70.7318,70.7414,70.577,70.5964,1266209.0
2024-11-12 10:00:00,73.0,73.01,72.6,72.62,1209962.0,70.606,70.6157,70.2191,70.2385,1209962.0
2024-11-12 10:30:00,72.63,72.67,72.55,72.58,419017.0,70.2482,70.2868,70.1708,70.1998,419017.0
2024-11-12 11:00:00,72.58,72.58,72.39,72.41,376463.0,70.1998,70.1998,70.016,70.0354,376463.0
2024-11-12 11:30:00,72.41,72.41,72.14,72.16,592701.0,70.0354,70.0354,69.7742,69.7936,592701.0
2024-11-12 12:00:00,72.15,72.23,72.13,72.16,371017.0,69.7839,69.8613,69.7646,69.7936,371017.0
2024-11-12 12:30:00,72.16,72.23,72.09,72.11,301985.0,69.7936,69.8613,69.7259,69.7452,301985.0
2024-11-12 13:00:00,72.11,72.31,72.1,72.31,371588.0,69.7452,69.9387,69.7355,69.9387,371588.0
2024-11-12 13:30:00,72.3,72.44,72.29,72.41,333901.0,69.929,70.0644,69.9193,70.0354,333901.0
2024-11-12 14:00:00,72.41,72.5,72.4,72.47,269328.0,70.0354,70.1224,70.0257,70.0934,269328.0
2024-11-12 14:30:00,72.48,72.56,72.47,72.48,216055.0,70.1031,70.1805,70.0934,70.1031,216055.0
2024-11-12 15:00:00,72.48,72.51,72.44,72.48,288269.0,70.1031,70.1321,70.0644,70.1031,288269.0
2024-11-12 15:30:00,72.48,72.53,72.43,72.47,1080282.0,70.1031,70.1514,70.0547,70.0934,1080282.0
2024-11-13 09:30:00,72.24,72.26,71.84,71.95,686243.0,69.8709,69.8903,69.4841,69.5905,686243.0
2024-11-13 10:00:00,71.95,71.98,71.63,71.73,509361.0,69.5905,69.6195,69.281,69.3777,509361.0
2024-11-13 10:30:00,71.73,72.02,71.73,72.01,595489.0,69.3777,69.6582,69.3777,69.6485,595489.0
2024-11-13 11:00:00,72.01,72.11,71.97,72.09,584483.0,69.6485,69.7452,69.6098,69.7259,584483.0
2024-11-13 11:30:00,72.09,72.14,72.02,72.08,943548.0,69.7259,69.7742,69.6582,69.7162,943548.0
2024-11-13 12:00:00,72.07,72.21,72.05,72.1,572463.0,69.7065,69.8419,69.6872,69.7355,572463.0
2024-11-13 12:30:00,72.09,72.21,72.09,72.15,450613.0,69.7259,69.8419,69.7259,69.7839,450613.0
2024-11-13 13:00:00,72.16,72.18,72.06,72.08,355110.0,69.7936,69.8129,69.6969,69.7162,355110.0
2024-11-13 13:30:00,72.07,72.15,72.06,72.12,258892.0,69.7065,69.7839,69.6969,69.7549,258892.0
2024-11-13 14:00:00,72.13,72.14,72.06,72.09,336388.0,69.7646,69.7742,69.6969,69.7259,336388.0
2024-11-13 14:30:00,72.08,72.09,71.97,71.98,1242826.0,69.7162,69.7259,69.6098,69.6195,1242826.0
2024-11-13 15:00:00,71.98,72.07,71.92,72.04,403198.0,69.6195,69.7065,69.5614,69.6775,403198.0
2024-11-13 15:30:00,72.04,72.11,72.01,72.03,1106321.0,69.6775,69.7452,69.6485,69.6678,1106321.0
2024-11-14 09:30:00,72.55,72.62,72.39,72.44,610509.0,70.1708,70.2385,70.016,70.0644,610509.0
2024-11-14 10:00:00,72.45,72.58,72.42,72.54,667685.0,70.0741,70.1998,70.045,70.1611,667685.0
2024-11-14 10:30:00,72.53,72.58,72.45,72.54,1005538.0,70.1514,70.1998,70.0741,70.1611,1005538.0
2024-11-14 11:00:00,72.55,72.67,72.49,72.62,442197.0,70.1708,70.2868,70.1128,70.2385,442197.0
2024-11-14 11:30:00,72.62,72.63,72.45,72.47,537735.0,70.2385,70.2482,70.0741,70.0934,537735.0
2024-11-14 12:00:00,72.47,72.49,72.34,72.35,381192.0,70.0934,70.1128,69.9677,69.9773,381192.0
2024-11-14 12:30:00,72.35,72.44,72.27,72.43,396454.0,69.9773,70.0644,69.9,70.0547,396454.0
2024-11-14 13:00:00,72.42,72.48,72.37,72.37,333821.0,70.045,70.1031,69.9967,69.9967,333821.0
2024-11-14 13:30:00,72.37,72.41,72.32,72.32,160416.0,69.9967,70.0354,69.9483,69.9483,160416.0
2024-11-14 14:00:00,72.33,72.45,72.32,72.43,503291.0,69.958,70.0741,69.9483,70.0547,503291.0
2024-11-14 14:30:00,72.42,72.5,72.41,72.46,236018.0,70.045,70.1224,70.0354,70.0837,236018.0
2024-11-14 15:00:00,72.46,72.46,72.14,72.3,640598.0,70.0837,70.0837,69.7742,69.929,640598.0
2024-11-14 15:30:00,72.3,72.32,72.06,72.15,1020415.0,69.929,69.9483,69.6969,69.7839,1020415.0
2024-11-15 09:30:00,72.08,72.08,71.89,71.98,700791.0,69.7162,69.7162,69.5324,69.6195,700791.0
2024-11-15 10:00:00,71.97,72.0,71.89,71.96,641709.0,69.6098,69.6388,69.5324,69.6001,641709.0
2024-11-15 10:30:00,71.96,71.97,71.78,71.87,471619.0,69.6001,69.6098,69.426,69.5131,471619.0
2024-11-15 11:00:00,71.86,71.98,71.81,71.96,1532671.0,69.5034,69.6195,69.4551,69.6001,1532671.0
2024-11-15 11:30:00,71.96,71.97,71.78,71.81,2633762.0,69.6001,69.6098,69.426,69.4551,2633762.0
2024-11-15 12:00:00,71.81,71.87,71.77,71.78,936680.0,69.4551,69.5131,69.4164,69.426,936680.0
2024-11-15 12:30:00,71.78,71.84,71.73,71.78,1038159.0,69.426,69.4841,69.3777,69.426,1038159.0
2024-11-15 13:00:00,71.78,71.84,71.76,71.83,1161645.0,69.426,69.4841,69.4067,69.4744,1161645.0
2024-11-15 13:30:00,71.83,71.83,71.73,71.77,941815.0,69.4744,69.4744,69.3777,69.4164,941815.0
2024-11-15 14:00:00,71.78,71.81,71.72,71.72,620552.0,69.426,69.4551,69.368,69.368,620552.0
2024-11-15 14:30:00,71.73,71.86,71.72,71.81,348137.0,69.3777,69.5034,69.368,69.4551,348137.0
2024-11-15 15:00:00,71.81,71.89,71.78,71.81,606177.0,69.4551,69.5324,69.426,69.4551,606177.0
2024-11-15 15:30:00,71.81,71.95,71.78,71.87,1292284.0,69.4551,69.5905,69.426,69.5131,1292284.0
2024-11-18 09:30:00,71.86,72.05,71.8,71.92,890711.0,69.5034,69.6872,69.4454,69.5614,890711.0
2024-11-18 10:00:00,71.92,72.04,71.91,72.03,468484.0,69.5614,69.6775,69.5518,69.6678,468484.0
2024-11-18 10:30:00,72.03,72.24,72.03,72.2,259174.0,69.6678,69.8709,69.6678,69.8323,259174.0
2024-11-18 11:00:00,72.2,72.25,72.18,72.2,448121.0,69.8323,69.8806,69.8129,69.8323,448121.0
2024-11-18 11:30:00,72.19,72.33,72.19,72.28,460775.0,69.8226,69.958,69.8226,69.9096,460775.0
2024-11-18 12:00:00,72.28,72.33,72.25,72.31,280636.0,69.9096,69.958,69.8806,69.9387,280636.0
2024-11-18 12:30:00,72.31,72.42,72.28,72.41,287428.0,69.9387,70.045,69.9096,70.0354,287428.0
2024-11-18 13:00:00,72.41,72.41,72.34,72.37,199286.0,70.0354,70.0354,69.9677,69.9967,199286.0
2024-11-18 13:30:00,72.36,72.4,72.24,72.39,391532.0,69.987,70.0257,69.8709,70.016,391532.0
2024-11-18 14:00:00,72.38,72.41,72.26,72.28,375198.0,70.0064,70.0354,69.8903,69.9096,375198.0
2024-11-18 14:30:00,72.27,72.33,72.24,72.28,384462.0,69.9,69.958,69.8709,69.9096,384462.0
2024-11-18 15:00:00,72.28,72.32,72.26,72.3,542844.0,69.9096,69.9483,69.8903,69.929,542844.0
2024-11-18 15:30:00,72.29,72.3,72.23,72.29,1105054.0,69.9193,69.929,69.8613,69.9193,1105054.0
2024-11-19 09:30:00,71.69,71.83,71.63,71.66,718570.0,69.339,69.4744,69.281,69.31,718570.0
2024-11-19 10:00:00,71.66,71.88,71.6,71.87,496395.0,69.31,69.5228,69.2519,69.5131,496395.0
2024-11-19 10:30:00,71.86,72.08,71.85,72.03,910672.0,69.5034,69.7162,69.4937,69.6678,910672.0
2024-11-19 11:00:00,72.03,72.17,71.99,72.17,497876.0,69.6678,69.8032,69.6291,69.8032,497876.0
2024-11-19 11:30:00,72.17,72.18,72.07,72.13,320674.0,69.8032,69.8129,69.7065,69.7646,320674.0
2024-11-19 12:00:00,72.14,72.17,72.07,72.17,295737.0,69.7742,69.8032,69.7065,69.8032,295737.0
2024-11-19 12:30:00,72.16,72.21,72.09,72.1,203839.0,69.7936,69.8419,69.7259,69.7355,203839.0
2024-11-19 13:00:00,72.1,72.15,72.05,72.14,396551.0,69.7355,69.7839,69.6872,69.7742,396551.0
2024-11-19 13:30:00,72.14,72.34,72.11,72.31,282326.0,69.7742,69.9677,69.7452,69.9387,282326.0
2024-11-19 14:00:00,72.32,72.34,72.21,72.22,400500.0,69.9483,69.9677,69.8419,69.8516,400500.0
2024-11-19 14:30:00,72.22,72.24,72.11,72.17,365189.0,69.8516,69.8709,69.7452,69.8032,365189.0
2024-11-19 15:00:00,72.17,72.23,72.15,72.22,421817.0,69.8032,69.8613,69.7839,69.8516,421817.0
2024-11-19 15:30:00,72.21,72.28,72.18,72.2,1822332.0,69.8419,69.9096,69.8129,69.8323,1822332.0
2024-11-20 09:30:00,71.87,71.88,71.61,71.62,1161984.0,69.5131,69.5228,69.2616,69.2713,1161984.0
2024-11-20 10:00:00,71.62,71.72,71.49,71.64,2107091.0,69.2713,69.368,69.1455,69.2906,2107091.0
2024-11-20 10:30:00,71.64,71.77,71.62,71.76,616066.0,69.2906,69.4164,69.2713,69.4067,616066.0
2024-11-20 11:00:00,71.76,71.77,71.5,71.53,1361570.0,69.4067,69.4164,69.1552,69.1842,1361570.0
2024-11-20 11:30:00,71.54,71.8,71.49,71.75,478086.0,69.1939,69.4454,69.1455,69.397,478086.0
2024-11-20 12:00:00,71.75,71.77,71.63,71.73,595296.0,69.397,69.4164,69.281,69.3777,595296.0
2024-11-20 12:30:00,71.73,71.83,71.7,71.71,945484.0,69.3777,69.4744,69.3487,69.3583,945484.0
2024-11-20 13:00:00,71.7,71.74,71.65,71.73,724669.0,69.3487,69.3873,69.3003,69.3777,724669.0
2024-11-20 13:30:00,71.72,71.72,71.61,71.7,947552.0,69.368,69.368,69.2616,69.3487,947552.0
2024-11-20 14:00:00,71.69,71.71,71.64,71.68,434594.0,69.339,69.3583,69.2906,69.3293,434594.0
2024-11-20 14:30:00,71.67,71.78,71.66,71.72,625542.0,69.3196,69.426,69.31,69.368,625542.0
2024-11-20 15:00:00,71.72,71.79,71.69,71.79,433997.0,69.368,69.4357,69.339,69.4357,433997.0
2024-11-20 15:30:00,71.79,71.95,71.78,71.95,1101681.0,69.4357,69.5905,69.426,69.5905,1101681.0
2024-11-21 09:30:00,71.87,71.95,71.61,71.85,978484.0,69.5131,69.5905,69.2616,69.4937,978484.0
2024-11-21 10:00:00,71.85,72.01,71.76,71.84,622305.0,69.4937,69.6485,69.4067,69.4841,622305.0
2024-11-21 10:30:00,71.83,72.02,71.81,71.97,569104.0,69.4744,69.6582,69.4551,69.6098,569104.0
2024-11-21 11:00:00,71.97,72.0,71.83,71.92,527137.0,69.6098,69.6388,69.4744,69.5614,527137.0
2024-11-21 11:30:00,71.92,71.94,71.75,71.79,322168.0,69.5614,69.5808,69.397,69.4357,322168.0
2024-11-21 12:00:00,71.81,71.93,71.7,71.91,459848.0,69.4551,69.5711,69.3487,69.5518,459848.0
2024-11-21 12:30:00,71.91,72.05,71.9,72.02,349834.0,69.5518,69.6872,69.5421,69.6582,349834.0
2024-11-21 13:00:00,72.03,72.08,72.01,72.05,254220.0,69.6678,69.7162,69.6485,69.6872,254220.0
2024-11-21 13:30:00,72.06,72.09,71.99,72.05,256679.0,69.6969,69.7259,69.6291,69.6872,256679.0
2024-11-21 14:00:00,72.04,72.05,71.91,72.01,339537.0,69.6775,69.6872,69.5518,69.6485,339537.0
2024-11-21 14:30:00,72.0,72.04,71.96,72.03,431312.0,69.6388,69.6775,69.6001,69.6678,431312.0
2024-11-21 15:00:00,72.02,72.07,72.0,72.03,576772.0,69.6582,69.7065,69.6388,69.6678,576772.0
2024-11-21 15:30:00,72.03,72.04,71.96,71.99,1819397.0,69.6678,69.6775,69.6001,69.6291,1819397.0
2024-11-22 09:30:00,71.92,72.15,71.9,72.12,789834.0,69.5614,69.7839,69.5421,69.7549,789834.0
2024-11-22 10:00:00,72.13,72.22,72.08,72.09,563378.0,69.7646,69.8516,69.7162,69.7259,563378.0
2024-11-22 10:30:00,72.1,72.18,72.08,72.15,609915.0,69.7355,69.8129,69.7162,69.7839,609915.0
2024-11-22 11:00:00,72.17,72.18,72.01,72.06,449567.0,69.8032,69.8129,69.6485,69.6969,449567.0
2024-11-22 11:30:00,72.06,72.18,72.04,72.17,412687.0,69.6969,69.8129,69.6775,69.8032,412687.0
2024-11-22 12:00:00,72.17,72.28,72.16,72.27,308409.0,69.8032,69.9096,69.7936,69.9,308409.0
2024-11-22 12:30:00,72.27,72.34,72.2,72.34,364969.0,69.9,69.9677,69.8323,69.9677,364969.0
2024-11-22 13:00:00,72.33,72.4,72.31,72.36,227196.0,69.958,70.0257,69.9387,69.987,227196.0
2024-11-22 13:30:00,72.36,72.38,72.29,72.31,347701.0,69.987,70.0064,69.9193,69.9387,347701.0
2024-11-22 14:00:00,72.31,72.32,72.22,72.27,317091.0,69.9387,69.9483,69.8516,69.9,317091.0
2024-11-22 14:30:00,72.27,72.29,72.25,72.27,390926.0,69.9,69.9193,69.8806,69.9,390926.0
2024-11-22 15:00:00,72.27,72.27,72.15,72.23,791595.0,69.9,69.9,69.7839,69.8613,791595.0
2024-11-22 15:30:00,72.22,72.32,72.2,72.32,1078291.0,69.8516,69.9483,69.8323,69.9483,1078291.0
2024-11-25 09:30:00,72.8,72.89,72.71,72.81,796625.0,70.4126,70.4996,70.3255,70.4223,796625.0
2024-11-25 10:00:00,72.8,72.88,72.59,72.88,447807.0,70.4126,70.49,70.2095,70.49,447807.0
2024-11-25 10:30:00,72.87,72.91,72.71,72.72,1042677.0,70.4803,70.519,70.3255,70.3352,1042677.0
2024-11-25 11:00:00,72.72,72.78,72.59,72.61,563913.0,70.3352,70.3932,70.2095,70.2288,563913.0
2024-11-25 11:30:00,72.62,72.65,72.47,72.52,1048553.0,70.2385,70.2675,70.0934,70.1418,1048553.0
2024-11-25 12:00:00,72.52,72.58,72.41,72.45,667207.0,70.1418,70.1998,70.0354,70.0741,667207.0
2024-11-25 12:30:00,72.46,72.53,72.4,72.52,429005.0,70.0837,70.1514,70.0257,70.1418,429005.0
2024-11-25 13:00:00,72.52,72.66,72.51,72.65,353301.0,70.1418,70.2772,70.1321,70.2675,353301.0
2024-11-25 13:30:00,72.65,72.76,72.63,72.75,363669.0,70.2675,70.3739,70.2482,70.3642,363669.0
2024-11-25 14:00:00,72.75,72.79,72.7,72.73,511071.0,70.3642,70.4029,70.3159,70.3449,511071.0
2024-11-25 14:30:00,72.73,72.75,72.7,72.72,364154.0,70.3449,70.3642,70.3159,70.3352,364154.0
2024-11-25 15:00:00,72.73,72.76,72.68,72.71,424954.0,70.3449,70.3739,70.2965,70.3255,424954.0
2024-11-25 15:30:00,72.72,72.73,72.58,72.61,1339754.0,70.3352,70.3449,70.1998,70.2288,1339754.0
2024-11-26 09:30:00,72.48,72.54,72.28,72.32,898148.0,70.1031,70.1611,69.9096,69.9483,898148.0
2024-11-26 10:00:00,72.32,72.37,72.03,72.06,687931.0,69.9483,69.9967,69.6678,69.6969,687931.0
2024-11-26 10:30:00,72.06,72.27,72.03,72.18,824312.0,69.6969,69.9,69.6678,69.8129,824312.0
2024-11-26 11:00:00,72.18,72.26,72.02,72.11,468311.0,69.8129,69.8903,69.6582,69.7452,468311.0
2024-11-26 11:30:00,72.12,72.19,72.09,72.12,343997.0,69.7549,69.8226,69.7259,69.7549,343997.0
2024-11-26 12:00:00,72.11,72.11,71.99,72.02,1009200.0,69.7452,69.7452,69.6291,69.6582,1009200.0
2024-11-26 12:30:00,72.03,72.1,72.01,72.09,428259.0,69.6678,69.7355,69.6485,69.7259,428259.0
2024-11-26 13:00:00,72.09,72.1,72.02,72.03,659186.0,69.7259,69.7355,69.6582,69.6678,659186.0
2024-11-26 13:30:00,72.03,72.05,71.98,72.05,252561.0,69.6678,69.6872,69.6195,69.6872,252561.0
2024-11-26 14:00:00,72.05,72.11,71.98,72.03,415742.0,69.6872,69.7452,69.6195,69.6678,415742.0
2024-11-26 14:30:00,72.03,72.14,72.0,72.1,400776.0,69.6678,69.7742,69.6388,69.7355,400776.0
2024-11-26 15:00:00,72.1,72.18,72.09,72.14,492962.0,69.7355,69.8129,69.7259,69.7742,492962.0
2024-11-26 15:30:00,72.14,72.24,72.13,72.22,1203835.0,69.7742,69.8709,69.7646,69.8516,1203835.0
2024-11-27 09:30:00,72.52,72.7,72.48,72.59,1084582.0,70.1418,70.3159,70.1031,70.2095,1084582.0
2024-11-27 10:00:00,72.59,72.59,72.39,72.44,1235102.0,70.2095,70.2095,70.016,70.0644,1235102.0
2024-11-27 10:30:00,72.44,72.62,72.37,72.56,896150.0,70.0644,70.2385,69.9967,70.1805,896150.0
2024-11-27 11:00:00,72.56,72.57,72.48,72.53,752395.0,70.1805,70.1901,70.1031,70.1514,752395.0
2024-11-27 11:30:00,72.53,72.73,72.51,72.56,822339.0,70.1514,70.3449,70.1321,70.1805,822339.0
2024-11-27 12:00:00,72.55,72.62,72.49,72.58,721999.0,70.1708,70.2385,70.1128,70.1998,721999.0
2024-11-27 12:30:00,72.57,72.58,72.49,72.53,742537.0,70.1901,70.1998,70.1128,70.1514,742537.0
2024-11-27 13:00:00,72.52,72.59,72.48,72.56,696478.0,70.1418,70.2095,70.1031,70.1805,696478.0
2024-11-27 13:30:00,72.56,72.62,72.54,72.56,691333.0,70.1805,70.2385,70.1611,70.1805,691333.0
2024-11-27 14:00:00,72.56,72.59,72.52,72.53,616121.0,70.1805,70.2095,70.1418,70.1514,616121.0
2024-11-27 14:30:00,72.53,72.58,72.51,72.53,729193.0,70.1514,70.1998,70.1321,70.1514,729193.0
2024-11-27 15:00:00,72.53,72.54,72.45,72.51,662917.0,70.1514,70.1611,70.0741,70.1321,662917.0
2024-11-27 15:30:00,72.51,72.6,72.46,72.6,1610390.0,70.1321,70.2191,70.0837,70.2191,1610390.0
2024-11-29 09:30:00,72.95,73.08,72.9,73.07,1103865.0,70.5577,70.6834,70.5093,70.6737,1103865.0
2024-11-29 10:00:00,73.06,73.27,73.05,73.09,925062.0,70.6641,70.8672,70.6544,70.6931,925062.0
2024-11-29 10:30:00,73.09,73.31,73.08,73.28,459064.0,70.6931,70.9059,70.6834,70.8768,459064.0
2024-11-29 11:00:00,73.28,73.44,73.27,73.42,580315.0,70.8768,71.0316,70.8672,71.0123,580315.0
2024-11-29 11:30:00,73.42,73.43,73.32,73.36,452876.0,71.0123,71.0219,70.9155,70.9542,452876.0
2024-11-29 12:00:00,73.36,73.41,73.35,73.39,281121.0,70.9542,71.0026,70.9445,70.9832,281121.0
2024-11-29 12:30:00,73.39,73.66,73.39,73.65,636405.0,70.9832,71.2444,70.9832,71.2347,636405.0
2024-12-02 09:30:00,73.67,73.69,73.3,73.31,2493855.0,71.2541,71.2734,70.8962,70.9059,2493855.0
2024-12-02 10:00:00,73.31,73.37,73.21,73.27,730626.0,70.9059,70.9639,70.8091,70.8672,730626.0
2024-12-02 10:30:00,73.26,73.36,73.22,73.35,911258.0,70.8575,70.9542,70.8188,70.9445,911258.0
2024-12-02 11:00:00,73.35,73.63,73.31,73.58,557124.0,70.9445,71.2154,70.9059,71.167,557124.0
2024-12-02 11:30:00,73.57,73.68,73.56,73.61,442433.0,71.1573,71.2637,71.1477,71.196,442433.0
2024-12-02 12:00:00,73.61,73.69,73.57,73.63,368958.0,71.196,71.2734,71.1573,71.2154,368958.0
2024-12-02 12:30:00,73.62,73.66,73.6,73.63,386827.0,71.2057,71.2444,71.1863,71.2154,386827.0
2024-12-02 13:00:00,73.64,73.69,73.62,73.69,308448.0,71.225,71.2734,71.2057,71.2734,308448.0
2024-12-02 13:30:00,73.69,73.76,73.65,73.76,226561.0,71.2734,71.3411,71.2347,71.3411,226561.0
2024-12-02 14:00:00,73.75,73.75,73.68,73.73,301472.0,71.3314,71.3314,71.2637,71.3121,301472.0
2024-12-02 14:30:00,73.74,73.79,73.73,73.78,292842.0,71.3218,71.3701,71.3121,71.3604,292842.0
2024-12-02 15:00:00,73.78,73.89,73.74,73.86,563546.0,71.3604,71.4668,71.3218,71.4378,563546.0
2024-12-02 15:30:00,73.86,73.88,73.76,73.77,1268015.0,71.4378,71.4572,71.3411,71.3508,1268015.0
2024-12-03 09:30:00,74.24,74.27,74.14,74.19,1053316.0,71.8054,71.8344,71.7086,71.757,1053316.0
2024-12-03 10:00:00,74.18,74.22,73.96,73.97,732952.0,71.7473,71.786,71.5345,71.5442,732952.0
2024-12-03 10:30:00,73.97,74.2,73.96,74.15,683509.0,71.5442,71.7667,71.5345,71.7183,683509.0
2024-12-03 11:00:00,74.14,74.2,74.07,74.2,422343.0,71.7086,71.7667,71.6409,71.7667,422343.0
2024-12-03 11:30:00,74.22,74.22,74.06,74.16,257892.0,71.786,71.786,71.6313,71.728,257892.0
2024-12-03 12:00:00,74.16,74.22,74.16,74.2,241939.0,71.728,71.786,71.728,71.7667,241939.0
2024-12-03 12:30:00,74.19,74.36,74.18,74.34,781420.0,71.757,71.9214,71.7473,71.9021,781420.0
2024-12-03 13:00:00,74.34,74.38,74.3,74.34,205967.0,71.9021,71.9408,71.8634,71.9021,205967.0
2024-12-03 13:30:00,74.34,74.36,74.3,74.34,306926.0,71.9021,71.9214,71.8634,71.9021,306926.0
2024-12-03 14:00:00,74.34,74.34,74.21,74.26,250836.0,71.9021,71.9021,71.7763,71.8247,250836.0
2024-12-03 14:30:00,74.26,74.28,74.2,74.21,241449.0,71.8247,71.844,71.7667,71.7763,241449.0
2024-12-03 15:00:00,74.2,74.25,74.19,74.23,287961.0,71.7667,71.815,71.757,71.7957,287961.0
2024-12-03 15:30:00,74.23,74.23,74.16,74.19,985008.0,71.7957,71.7957,71.728,71.757,985008.0
2024-12-04 09:30:00,74.42,74.42,74.16,74.17,797153.0,71.9795,71.9795,71.728,71.7377,797153.0
2024-12-04 10:00:00,74.18,74.39,74.17,74.37,624677.0,71.7473,71.9504,71.7377,71.9311,624677.0
2024-12-04 10:30:00,74.37,74.42,74.27,74.36,625678.0,71.9311,71.9795,71.8344,71.9214,625678.0
2024-12-04 11:00:00,74.36,74.39,74.27,74.36,397600.0,71.9214,71.9504,71.8344,71.9214,397600.0
2024-12-04 11:30:00,74.37,74.4,74.33,74.38,1618778.0,71.9311,71.9601,71.8924,71.9408,1618778.0
2024-12-04 12:00:00,74.38,74.38,74.31,74.34,494856.0,71.9408,71.9408,71.8731,71.9021,494856.0
2024-12-04 12:30:00,74.33,74.37,74.26,74.35,456102.0,71.8924,71.9311,71.8247,71.9118,456102.0
2024-12-04 13:00:00,74.36,74.37,74.23,74.24,358540.0,71.9214,71.9311,71.7957,71.8054,358540.0
2024-12-04 13:30:00,74.23,74.24,74.15,74.15,421051.0,71.7957,71.8054,71.7183,71.7183,421051.0
2024-12-04 14:00:00,74.15,74.26,74.12,74.17,678593.0,71.7183,71.8247,71.6893,71.7377,678593.0
2024-12-04 14:30:00,74.17,74.23,74.16,74.2,456242.0,71.7377,71.7957,71.728,71.7667,456242.0
2024-12-04 15:00:00,74.2,74.23,74.17,74.19,326844.0,71.7667,71.7957,71.7377,71.757,326844.0
2024-12-04 15:30:00,74.18,74.29,74.18,74.24,833440.0,71.7473,71.8537,71.7473,71.8054,833440.0
2024-12-05 09:30:00,74.61,74.69,74.55,74.61,1323861.0,72.1632,72.2406,72.1052,72.1632,1323861.0
2024-12-05 10:00:00,74.61,74.72,74.48,74.48,516271.0,72.1632,72.2696,72.0375,72.0375,516271.0
2024-12-05 10:30:00,74.48,74.67,74.47,74.63,350413.0,72.0375,72.2213,72.0278,72.1826,350413.0
2024-12-05 11:00:00,74.62,74.72,74.61,74.7,344920.0,72.1729,72.2696,72.1632,72.2503,344920.0
2024-12-05 11:30:00,74.7,74.73,74.61,74.66,388567.0,72.2503,72.2793,72.1632,72.2116,388567.0
2024-12-05 12:00:00,74.66,74.71,74.6,74.62,220860.0,72.2116,72.2599,72.1536,72.1729,220860.0
2024-12-05 12:30:00,74.62,74.7,74.6,74.67,128856.0,72.1729,72.2503,72.1536,72.2213,128856.0
2024-12-05 13:00:00,74.67,74.68,74.45,74.48,294212.0,72.2213,72.2309,72.0085,72.0375,294212.0
2024-12-05 13:30:00,74.48,74.62,74.46,74.6,202293.0,72.0375,72.1729,72.0181,72.1536,202293.0
2024-12-05 14:00:00,74.6,74.71,74.59,74.64,468309.0,72.1536,72.2599,72.1439,72.1922,468309.0
2024-12-05 14:30:00,74.64,74.73,74.63,74.7,439137.0,72.1922,72.2793,72.1826,72.2503,439137.0
2024-12-05 15:00:00,74.69,74.7,74.62,74.64,277088.0,72.2406,72.2503,72.1729,72.1922,277088.0
2024-12-05 15:30:00,74.64,74.65,74.58,74.62,509577.0,72.1922,72.2019,72.1342,72.1729,509577.0
2024-12-06 09:30:00,74.86,74.88,74.68,74.73,588046.0,72.405,72.4244,72.2309,72.2793,588046.0
2024-12-06 10:00:00,74.72,74.75,74.59,74.67,463214.0,72.2696,72.2986,72.1439,72.2213,463214.0
2024-12-06 10:30:00,74.67,74.67,74.55,74.63,193532.0,72.2213,72.2213,72.1052,72.1826,193532.0
2024-12-06 11:00:00,74.62,74.67,74.54,74.67,228269.0,72.1729,72.2213,72.0955,72.2213,228269.0
2024-12-06 11:30:00,74.66,74.72,74.61,74.63,283052.0,72.2116,72.2696,72.1632,72.1826,283052.0
2024-12-06 12:00:00,74.62,74.62,74.44,74.52,157148.0,72.1729,72.1729,71.9988,72.0762,157148.0
2024-12-06 12:30:00,74.52,74.55,74.46,74.48,458243.0,72.0762,72.1052,72.0181,72.0375,458243.0
2024-12-06 13:00:00,74.48,74.61,74.47,74.56,301072.0,72.0375,72.1632,72.0278,72.1149,301072.0
2024-12-06 13:30:00,74.56,74.56,74.49,74.53,319514.0,72.1149,72.1149,72.0472,72.0859,319514.0
2024-12-06 14:00:00,74.53,74.54,74.42,74.47,217831.0,72.0859,72.0955,71.9795,72.0278,217831.0
2024-12-06 14:30:00,74.47,74.53,74.44,74.51,443240.0,72.0278,72.0859,71.9988,72.0665,443240.0
2024-12-06 15:00:00,74.51,74.57,74.5,74.56,289049.0,72.0665,72.1245,72.0568,72.1149,289049.0
2024-12-06 15:30:00,74.56,74.62,74.55,74.62,728978.0,72.1149,72.1729,72.1052,72.1729,728978.0
2024-12-09 09:30:00,75.01,75.11,74.91,75.09,871148.0,72.5501,72.6468,72.4534,72.6275,871148.0
2024-12-09 10:00:00,75.09,75.1,74.95,74.96,435258.0,72.6275,72.6372,72.4921,72.5017,435258.0
2024-12-09 10:30:00,74.97,75.05,74.88,74.95,1313411.0,72.5114,72.5888,72.4244,72.4921,1313411.0
2024-12-09 11:00:00,74.96,74.99,74.82,74.88,468685.0,72.5017,72.5308,72.3663,72.4244,468685.0
2024-12-09 11:30:00,74.89,74.94,74.83,74.88,555279.0,72.434,72.4824,72.376,72.4244,555279.0
2024-12-09 12:00:00,74.88,74.88,74.8,74.83,165874.0,72.4244,72.4244,72.347,72.376,165874.0
2024-12-09 12:30:00,74.83,74.87,74.78,74.78,201363.0,72.376,72.4147,72.3277,72.3277,201363.0
2024-12-09 13:00:00,74.78,74.79,74.74,74.77,204653.0,72.3277,72.3373,72.289,72.318,204653.0
2024-12-09 13:30:00,74.77,74.88,74.74,74.84,190380.0,72.318,72.4244,72.289,72.3857,190380.0
2024-12-09 14:00:00,74.84,74.84,74.77,74.79,463727.0,72.3857,72.3857,72.318,72.3373,463727.0
2024-12-09 14:30:00,74.79,74.81,74.63,74.69,202735.0,72.3373,72.3567,72.1826,72.2406,202735.0
2024-12-09 15:00:00,74.69,74.7,74.55,74.56,396713.0,72.2406,72.2503,72.1052,72.1149,396713.0
2024-12-09 15:30:00,74.56,74.59,74.51,74.52,531007.0,72.1149,72.1439,72.0665,72.0762,531007.0
2024-12-10 09:30:00,74.35,74.39,74.1,74.15,682677.0,71.9118,71.9504,71.67,71.7183,682677.0
2024-12-10 10:00:00,74.16,74.17,73.96,73.97,268637.0,71.728,71.7377,71.5345,71.5442,268637.0
2024-12-10 10:30:00,73.97,74.11,73.97,74.02,451015.0,71.5442,71.6796,71.5442,71.5926,451015.0
2024-12-10 11:00:00,74.03,74.08,73.93,74.0,181793.0,71.6022,71.6506,71.5055,71.5732,181793.0
2024-12-10 11:30:00,73.99,74.02,73.95,74.01,249414.0,71.5636,71.5926,71.5249,71.5829,249414.0
2024-12-10 12:00:00,74.01,74.05,73.96,73.96,832856.0,71.5829,71.6216,71.5345,71.5345,832856.0
2024-12-10 12:30:00,73.97,74.04,73.95,73.98,213588.0,71.5442,71.6119,71.5249,71.5539,213588.0
2024-12-10 13:00:00,73.97,74.04,73.95,74.02,311805.0,71.5442,71.6119,71.5249,71.5926,311805.0
2024-12-10 13:30:00,74.02,74.08,74.01,74.05,248205.0,71.5926,71.6506,71.5829,71.6216,248205.0
2024-12-10 14:00:00,74.05,74.09,74.03,74.08,205245.0,71.6216,71.6603,71.6022,71.6506,205245.0
2024-12-10 14:30:00,74.08,74.1,74.03,74.06,257856.0,71.6506,71.67,71.6022,71.6313,257856.0
2024-12-10 15:00:00,74.07,74.07,73.93,73.95,323953.0,71.6409,71.6409,71.5055,71.5249,323953.0
2024-12-10 15:30:00,73.96,73.99,73.87,73.9,612486.0,71.5345,71.5636,71.4475,71.4765,612486.0
2024-12-11 09:30:00,74.31,74.36,74.22,74.26,682722.0,71.8731,71.9214,71.786,71.8247,682722.0
2024-12-11 10:00:00,74.27,74.29,74.16,74.18,532699.0,71.8344,71.8537,71.728,71.7473,532699.0
2024-12-11 10:30:00,74.17,74.2,74.06,74.16,334743.0,71.7377,71.7667,71.6313,71.728,334743.0
2024-12-11 11:00:00,74.17,74.27,74.12,74.25,352485.0,71.7377,71.8344,71.6893,71.815,352485.0
2024-12-11 11:30:00,74.25,74.39,74.22,74.37,195229.0,71.815,71.9504,71.786,71.9311,195229.0
2024-12-11 12:00:00,74.37,74.4,74.26,74.28,444854.0,71.9311,71.9601,71.8247,71.844,444854.0
2024-12-11 12:30:00,74.28,74.35,74.27,74.33,229066.0,71.844,71.9118,71.8344,71.8924,229066.0
2024-12-11 13:00:00,74.33,74.43,74.33,74.43,224396.0,71.8924,71.9891,71.8924,71.9891,224396.0
2024-12-11 13:30:00,74.42,74.44,74.26,74.27,181252.0,71.9795,71.9988,71.8247,71.8344,181252.0
2024-12-11 14:00:00,74.27,74.34,74.24,74.33,285405.0,71.8344,71.9021,71.8054,71.8924,285405.0
2024-12-11 14:30:00,74.33,74.39,74.3,74.38,417437.0,71.8924,71.9504,71.8634,71.9408,417437.0
2024-12-11 15:00:00,74.39,74.41,74.36,74.38,413801.0,71.9504,71.9698,71.9214,71.9408,413801.0
2024-12-11 15:30:00,74.37,74.38,74.32,74.36,645310.0,71.9311,71.9408,71.8827,71.9214,645310.0
2024-12-12 09:30:00,73.95,74.24,73.87,74.21,995457.0,71.5249,71.8054,71.4475,71.7763,995457.0
2024-12-12 10:00:00,74.21,74.24,73.99,74.0,639904.0,71.7763,71.8054,71.5636,71.5732,639904.0
2024-12-12 10:30:00,74.0,74.0,73.86,73.95,243300.0,71.5732,71.5732,71.4378,71.5249,243300.0
2024-12-12 11:00:00,73.94,74.02,73.93,74.01,381170.0,71.5152,71.5926,71.5055,71.5829,381170.0
2024-12-12 11:30:00,74.01,74.05,73.94,73.97,277290.0,71.5829,71.6216,71.5152,71.5442,277290.0
2024-12-12 12:00:00,73.96,74.09,73.94,74.01,335884.0,71.5345,71.6603,71.5152,71.5829,335884.0
2024-12-12 12:30:00,74.0,74.0,73.88,73.95,284955.0,71.5732,71.5732,71.4572,71.5249,284955.0
2024-12-12 13:00:00,73.96,73.96,73.87,73.89,194178.0,71.5345,71.5345,71.4475,71.4668,194178.0
2024-12-12 13:30:00,73.89,73.9,73.78,73.78,232705.0,71.4668,71.4765,71.3604,71.3604,232705.0
2024-12-12 14:00:00,73.78,73.84,73.7,73.71,251174.0,71.3604,71.4185,71.2831,71.2927,251174.0
2024-12-12 14:30:00,73.7,73.75,73.68,73.7,214513.0,71.2831,71.3314,71.2637,71.2831,214513.0
2024-12-12 15:00:00,73.69,73.73,73.67,73.7,431514.0,71.2734,71.3121,71.2541,71.2831,431514.0
2024-12-12 15:30:00,73.7,73.73,73.63,73.67,801020.0,71.2831,71.3121,71.2154,71.2541,801020.0
2024-12-13 09:30:00,73.78,73.79,73.53,73.53,774654.0,71.3604,71.3701,71.1186,71.1186,774654.0
2024-12-13 10:00:00,73.52,73.52,73.39,73.43,387111.0,71.109,71.109,70.9832,71.0219,387111.0
2024-12-13 10:30:00,73.42,73.48,73.34,73.36,598227.0,71.0123,71.0703,70.9349,70.9542,598227.0
2024-12-13 11:00:00,73.36,73.44,73.3,73.38,261913.0,70.9542,71.0316,70.8962,70.9736,261913.0
2024-12-13 11:30:00,73.38,73.48,73.38,73.45,278042.0,70.9736,71.0703,70.9736,71.0413,278042.0
2024-12-13 12:00:00,73.44,73.47,73.36,73.37,390489.0,71.0316,71.0606,70.9542,70.9639,390489.0
2024-12-13 12:30:00,73.37,73.44,73.32,73.4,434685.0,70.9639,71.0316,70.9155,70.9929,434685.0
2024-12-13 13:00:00,73.4,73.47,73.37,73.47,382757.0,70.9929,71.0606,70.9639,71.0606,382757.0
2024-12-13 13:30:00,73.46,73.49,73.42,73.44,445336.0,71.0509,71.08,71.0123,71.0316,445336.0
2024-12-13 14:00:00,73.44,73.51,73.43,73.46,269935.0,71.0316,71.0993,71.0219,71.0509,269935.0
2024-12-13 14:30:00,73.46,73.5,73.44,73.46,475766.0,71.0509,71.0896,71.0316,71.0509,475766.0
2024-12-13 15:00:00,73.47,73.49,73.43,73.49,596627.0,71.0606,71.08,71.0219,71.08,596627.0
2024-12-13 15:30:00,73.49,73.51,73.45,73.47,510164.0,71.08,71.0993,71.0413,71.0606,510164.0
2024-12-16 09:30:00,73.22,73.24,73.1,73.22,1568312.0,70.8188,70.8382,70.7027,70.8188,1568312.0
2024-12-16 10:00:00,73.22,73.35,73.2,73.31,794109.0,70.8188,70.9445,70.7995,70.9059,794109.0
2024-12-16 10:30:00,73.31,73.45,73.29,73.38,840932.0,70.9059,71.0413,70.8865,70.9736,840932.0
2024-12-16 11:00:00,73.38,73.39,73.25,73.28,631910.0,70.9736,70.9832,70.8478,70.8768,631910.0
2024-12-16 11:30:00,73.29,73.45,73.28,73.44,340002.0,70.8865,71.0413,70.8768,71.0316,340002.0
2024-12-16 12:00:00,73.44,73.48,73.37,73.44,352426.0,71.0316,71.0703,70.9639,71.0316,352426.0
2024-12-16 12:30:00,73.44,73.46,73.39,73.44,326497.0,71.0316,71.0509,70.9832,71.0316,326497.0
2024-12-16 13:00:00,73.43,73.45,73.4,73.42,324049.0,71.0219,71.0413,70.9929,71.0123,324049.0
2024-12-16 13:30:00,73.42,73.46,73.36,73.45,408577.0,71.0123,71.0509,70.9542,71.0413,408577.0
2024-12-16 14:00:00,73.45,73.45,73.35,73.37,715899.0,71.0413,71.0413,70.9445,70.9639,715899.0
2024-12-16 14:30:00,73.37,73.37,73.32,73.36,728602.0,70.9639,70.9639,70.9155,70.9542,728602.0
2024-12-16 15:00:00,73.35,73.38,73.32,73.33,510739.0,70.9445,70.9736,70.9155,70.9252,510739.0
2024-12-16 15:30:00,73.33,73.33,73.2,73.21,2308067.0,70.9252,70.9252,70.7995,70.8091,2308067.0
2024-12-17 09:30:00,71.95,72.0,71.87,71.94,558839.0,70.6846,70.7337,70.606,70.6748,558839.0
2024-12-17 10:00:00,71.94,72.05,71.91,71.97,507393.0,70.6748,70.7829,70.6453,70.7043,507393.0
2024-12-17 10:30:00,71.98,72.07,71.95,72.02,987792.0,70.7141,70.8025,70.6846,70.7534,987792.0
2024-12-17 11:00:00,72.01,72.07,71.94,71.98,842269.0,70.7436,70.8025,70.6748,70.7141,842269.0
2024-12-17 11:30:00,71.98,72.12,71.96,72.12,698631.0,70.7141,70.8516,70.6944,70.8516,698631.0
2024-12-17 12:00:00,72.12,72.15,72.05,72.09,510725.0,70.8516,70.8811,70.7829,70.8222,510725.0
2024-12-17 12:30:00,72.09,72.17,72.07,72.17,524101.0,70.8222,70.9008,70.8025,70.9008,524101.0
2024-12-17 13:00:00,72.16,72.17,72.07,72.09,337346.0,70.8909,70.9008,70.8025,70.8222,337346.0
2024-12-17 13:30:00,72.09,72.13,72.06,72.08,549259.0,70.8222,70.8615,70.7927,70.8123,549259.0
2024-12-17 14:00:00,72.08,72.1,72.04,72.04,310864.0,70.8123,70.832,70.773,70.773,310864.0
2024-12-17 14:30:00,72.05,72.05,71.98,71.98,365871.0,70.7829,70.7829,70.7141,70.7141,365871.0
2024-12-17 15:00:00,71.98,71.99,71.9,71.92,643674.0,70.7141,70.7239,70.6355,70.6552,643674.0
2024-12-17 15:30:00,71.93,71.95,71.88,71.92,1158895.0,70.665,70.6846,70.6159,70.6552,1158895.0
2024-12-18 09:30:00,71.93,72.04,71.88,71.96,921672.0,70.665,70.773,70.6159,70.6944,921672.0
2024-12-18 10:00:00,71.96,72.02,71.91,71.95,588936.0,70.6944,70.7534,70.6453,70.6846,588936.0
2024-12-18 10:30:00,71.94,71.99,71.91,71.92,693010.0,70.6748,70.7239,70.6453,70.6552,693010.0
2024-12-18 11:00:00,71.91,71.91,71.8,71.86,653395.0,70.6453,70.6453,70.5373,70.5962,653395.0
2024-12-18 11:30:00,71.85,71.86,71.8,71.83,1379285.0,70.5864,70.5962,70.5373,70.5667,1379285.0
2024-12-18 12:00:00,71.83,71.91,71.81,71.89,678692.0,70.5667,70.6453,70.5471,70.6257,678692.0
2024-12-18 12:30:00,71.89,71.95,71.87,71.87,278455.0,70.6257,70.6846,70.606,70.606,278455.0
2024-12-18 13:00:00,71.87,71.92,71.84,71.91,266056.0,70.606,70.6552,70.5766,70.6453,266056.0
2024-12-18 13:30:00,71.91,71.97,71.9,71.95,399604.0,70.6453,70.7043,70.6355,70.6846,399604.0
2024-12-18 14:00:00,71.95,71.95,71.22,71.22,943705.0,70.6846,70.6846,69.9675,69.9675,943705.0
2024-12-18 14:30:00,71.22,71.37,70.71,70.75,1277072.0,69.9675,70.1148,69.4664,69.5057,1277072.0
2024-12-18 15:00:00,70.75,70.82,70.43,70.45,1051645.0,69.5057,69.5745,69.1914,69.211,1051645.0
2024-12-18 15:30:00,70.45,70.5,70.07,70.17,2283253.0,69.211,69.2601,68.8377,68.9359,2283253.0
2024-12-19 09:30:00,70.49,70.51,70.26,70.32,1649718.0,69.2503,69.27,69.0243,69.0833,1649718.0
2024-12-19 10:00:00,70.32,70.34,70.12,70.13,952828.0,69.0833,69.1029,68.8868,68.8966,952828.0
2024-12-19 10:30:00,70.13,70.25,70.08,70.16,914152.0,68.8966,69.0145,68.8475,68.9261,914152.0
2024-12-19 11:00:00,70.16,70.24,69.99,70.21,578730.0,68.9261,69.0047,68.7591,68.9752,578730.0
2024-12-19 11:30:00,70.2,70.26,70.07,70.08,637813.0,68.9654,69.0243,68.8377,68.8475,637813.0
2024-12-19 12:00:00,70.07,70.11,69.99,70.02,421490.0,68.8377,68.877,68.7591,68.7886,421490.0
2024-12-19 12:30:00,70.02,70.07,69.97,70.06,767631.0,68.7886,68.8377,68.7394,68.8279,767631.0
2024-12-19 13:00:00,70.06,70.19,69.95,70.19,535104.0,68.8279,68.9556,68.7198,68.9556,535104.0
2024-12-19 13:30:00,70.18,70.3,70.16,70.29,650033.0,68.9458,69.0636,68.9261,69.0538,650033.0
2024-12-19 14:00:00,70.29,70.31,70.13,70.18,573654.0,69.0538,69.0735,68.8966,68.9458,573654.0
2024-12-19 14:30:00,70.18,70.18,70.07,70.08,803025.0,68.9458,68.9458,68.8377,68.8475,803025.0
2024-12-19 15:00:00,70.08,70.17,70.04,70.12,1242101.0,68.8475,68.9359,68.8082,68.8868,1242101.0
2024-12-19 15:30:00,70.12,70.16,70.0,70.05,1057575.0,68.8868,68.9261,68.7689,68.818,1057575.0
2024-12-20 09:30:00,69.2,69.51,69.2,69.45,1457417.0,67.983,68.2875,67.983,68.2286,1457417.0
2024-12-20 10:00:00,69.47,69.78,69.46,69.77,1357287.0,68.2482,68.5528,68.2384,68.543,1357287.0
2024-12-20 10:30:00,69.77,69.92,69.76,69.84,915887.0,68.543,68.6903,68.5331,68.6117,915887.0
2024-12-20 11:00:00,69.85,70.14,69.83,70.06,497474.0,68.6216,68.9065,68.6019,68.8279,497474.0
2024-12-20 11:30:00,70.06,70.3,70.01,70.26,738787.0,68.8279,69.0636,68.7787,69.0243,738787.0
2024-12-20 12:00:00,70.26,70.43,70.22,70.41,606160.0,69.0243,69.1914,68.9851,69.1717,606160.0
2024-12-20 12:30:00,70.4,70.4,70.27,70.33,642862.0,69.1619,69.1619,69.0342,69.0931,642862.0
2024-12-20 13:00:00,70.33,70.33,70.19,70.2,823494.0,69.0931,69.0931,68.9556,68.9654,823494.0
2024-12-20 13:30:00,70.2,70.33,70.19,70.25,533897.0,68.9654,69.0931,68.9556,69.0145,533897.0
2024-12-20 14:00:00,70.24,70.4,70.21,70.4,309036.0,69.0047,69.1619,68.9752,69.1619,309036.0
2024-12-20 14:30:00,70.39,70.43,70.3,70.32,843349.0,69.1521,69.1914,69.0636,69.0833,843349.0
2024-12-20 15:00:00,70.32,70.34,70.18,70.19,517636.0,69.0833,69.1029,68.9458,68.9556,517636.0
2024-12-20 15:30:00,70.19,70.2,69.88,69.88,1724778.0,68.9556,68.9654,68.651,68.651,1724778.0
2024-12-23 09:30:00,69.96,70.03,69.87,69.91,1131535.0,68.7296,68.7984,68.6412,68.6805,1131535.0
2024-12-23 10:00:00,69.9,69.92,69.68,69.78,784047.0,68.6707,68.6903,68.4545,68.5528,784047.0
2024-12-23 10:30:00,69.79,69.86,69.68,69.71,1005754.0,68.5626,68.6314,68.4545,68.484,1005754.0
2024-12-23 11:00:00,69.7,69.85,69.7,69.84,1502988.0,68.4742,68.6216,68.4742,68.6117,1502988.0
2024-12-23 11:30:00,69.84,70.05,69.84,70.05,755732.0,68.6117,68.818,68.6117,68.818,755732.0
2024-12-23 12:00:00,70.05,70.14,70.04,70.09,643614.0,68.818,68.9065,68.8082,68.8573,643614.0
2024-12-23 12:30:00,70.09,70.13,70.03,70.09,553589.0,68.8573,68.8966,68.7984,68.8573,553589.0
2024-12-23 13:00:00,70.09,70.17,70.07,70.14,1162424.0,68.8573,68.9359,68.8377,68.9065,1162424.0
2024-12-23 13:30:00,70.14,70.21,70.13,70.2,1073061.0,68.9065,68.9752,68.8966,68.9654,1073061.0
2024-12-23 14:00:00,70.2,70.22,70.18,70.2,892908.0,68.9654,68.9851,68.9458,68.9654,892908.0
2024-12-23 14:30:00,70.2,70.25,70.19,70.2,1110891.0,68.9654,69.0145,68.9556,68.9654,1110891.0
2024-12-23 15:00:00,70.19,70.21,70.1,70.2,941045.0,68.9556,68.9752,68.8672,68.9654,941045.0
2024-12-23 15:30:00,70.2,70.35,70.2,70.28,1755529.0,68.9654,69.1128,68.9654,69.044,1755529.0
2024-12-24 09:30:00,70.42,70.43,70.12,70.31,1016607.0,69.1815,69.1914,68.8868,69.0735,1016607.0
2024-12-24 10:00:00,70.31,70.49,70.31,70.45,793522.0,69.0735,69.2503,69.0735,69.211,793522.0
2024-12-24 10:30:00,70.45,70.49,70.41,70.45,911553.0,69.211,69.2503,69.1717,69.211,911553.0
2024-12-24 11:00:00,70.45,70.46,70.37,70.45,348259.0,69.211,69.2208,69.1324,69.211,348259.0
2024-12-24 11:30:00,70.45,70.5,70.4,70.41,511025.0,69.211,69.2601,69.1619,69.1717,511025.0
2024-12-24 12:00:00,70.41,70.56,70.4,70.53,506958.0,69.1717,69.3191,69.1619,69.2896,506958.0
2024-12-24 12:30:00,70.53,70.59,70.45,70.58,1044934.0,69.2896,69.3485,69.211,69.3387,1044934.0
2024-12-26 09:30:00,70.73,70.76,70.55,70.71,788460.0,69.4861,69.5156,69.3092,69.4664,788460.0
2024-12-26 10:00:00,70.71,70.84,70.69,70.82,919289.0,69.4664,69.5941,69.4468,69.5745,919289.0
2024-12-26 10:30:00,70.83,70.9,70.8,70.9,769267.0,69.5843,69.6531,69.5549,69.6531,769267.0
2024-12-26 11:00:00,70.9,70.96,70.87,70.96,431499.0,69.6531,69.712,69.6236,69.712,431499.0
2024-12-26 11:30:00,70.95,71.01,70.92,71.0,411063.0,69.7022,69.7612,69.6727,69.7513,411063.0
2024-12-26 12:00:00,71.0,71.01,70.91,70.92,401745.0,69.7513,69.7612,69.6629,69.6727,401745.0
2024-12-26 12:30:00,70.92,70.96,70.83,70.86,300654.0,69.6727,69.712,69.5843,69.6138,300654.0
2024-12-26 13:00:00,70.87,70.99,70.86,70.98,239360.0,69.6236,69.7415,69.6138,69.7317,239360.0
2024-12-26 13:30:00,70.96,70.98,70.89,70.92,317849.0,69.712,69.7317,69.6433,69.6727,317849.0
2024-12-26 14:00:00,70.92,70.93,70.84,70.86,377047.0,69.6727,69.6826,69.5941,69.6138,377047.0
2024-12-26 14:30:00,70.86,70.94,70.83,70.89,428624.0,69.6138,69.6924,69.5843,69.6433,428624.0
2024-12-26 15:00:00,70.88,70.95,70.88,70.92,652325.0,69.6334,69.7022,69.6334,69.6727,652325.0
2024-12-26 15:30:00,70.92,70.97,70.88,70.92,1129720.0,69.6727,69.7219,69.6334,69.6727,1129720.0
2024-12-27 09:30:00,70.78,70.95,70.71,70.86,727801.0,69.5352,69.7022,69.4664,69.6138,727801.0
2024-12-27 10:00:00,70.87,70.89,70.57,70.65,698399.0,69.6236,69.6433,69.3289,69.4075,698399.0
2024-12-27 10:30:00,70.64,70.87,70.6,70.85,365296.0,69.3977,69.6236,69.3584,69.604,365296.0
2024-12-27 11:00:00,70.85,70.88,70.76,70.87,2147968.0,69.604,69.6334,69.5156,69.6236,2147968.0
2024-12-27 11:30:00,70.88,70.92,70.64,70.67,246868.0,69.6334,69.6727,69.3977,69.4271,246868.0
2024-12-27 12:00:00,70.66,70.69,70.55,70.58,1077496.0,69.4173,69.4468,69.3092,69.3387,1077496.0
2024-12-27 12:30:00,70.59,70.65,70.52,70.62,419094.0,69.3485,69.4075,69.2798,69.378,419094.0
2024-12-27 13:00:00,70.62,70.72,70.61,70.68,651485.0,69.378,69.4763,69.3682,69.437,651485.0
2024-12-27 13:30:00,70.68,70.83,70.67,70.81,463998.0,69.437,69.5843,69.4271,69.5647,463998.0
2024-12-27 14:00:00,70.81,70.88,70.78,70.81,375566.0,69.5647,69.6334,69.5352,69.5647,375566.0
2024-12-27 14:30:00,70.81,70.93,70.78,70.91,528343.0,69.5647,69.6826,69.5352,69.6629,528343.0
2024-12-27 15:00:00,70.91,70.91,70.74,70.76,482124.0,69.6629,69.6629,69.4959,69.5156,482124.0
2024-12-27 15:30:00,70.75,70.83,70.67,70.8,753517.0,69.5057,69.5843,69.4271,69.5549,753517.0
2024-12-30 09:30:00,70.37,70.43,70.17,70.23,800316.0,69.1324,69.1914,68.9359,68.9949,800316.0
2024-12-30 10:00:00,70.23,70.28,70.07,70.11,555190.0,68.9949,69.044,68.8377,68.877,555190.0
2024-12-30 10:30:00,70.11,70.2,70.02,70.14,939764.0,68.877,68.9654,68.7886,68.9065,939764.0
2024-12-30 11:00:00,70.14,70.29,70.12,70.18,943056.0,68.9065,69.0538,68.8868,68.9458,943056.0
2024-12-30 11:30:00,70.19,70.29,70.13,70.23,786038.0,68.9556,69.0538,68.8966,68.9949,786038.0
2024-12-30 12:00:00,70.23,70.4,70.23,70.39,417925.0,68.9949,69.1619,68.9949,69.1521,417925.0
2024-12-30 12:30:00,70.38,70.46,70.34,70.45,1151803.0,69.1422,69.2208,69.1029,69.211,1151803.0
2024-12-30 13:00:00,70.45,70.53,70.4,70.47,1412935.0,69.211,69.2896,69.1619,69.2307,1412935.0
2024-12-30 13:30:00,70.47,70.58,70.45,70.54,768089.0,69.2307,69.3387,69.211,69.2994,768089.0
2024-12-30 14:00:00,70.54,70.56,70.43,70.5,500683.0,69.2994,69.3191,69.1914,69.2601,500683.0
2024-12-30 14:30:00,70.5,70.54,70.49,70.5,760817.0,69.2601,69.2994,69.2503,69.2601,760817.0
2024-12-30 15:00:00,70.49,70.59,70.45,70.47,545074.0,69.2503,69.3485,69.211,69.2307,545074.0
2024-12-30 15:30:00,70.47,70.51,70.3,70.31,1179932.0,69.2307,69.27,69.0636,69.0735,1179932.0
2024-12-31 09:30:00,70.57,70.6,70.44,70.54,779915.0,69.3289,69.3584,69.2012,69.2994,779915.0
2024-12-31 10:00:00,70.54,70.71,70.49,70.63,1381203.0,69.2994,69.4664,69.2503,69.3878,1381203.0
2024-12-31 10:30:00,70.62,70.66,70.5,70.51,781720.0,69.378,69.4173,69.2601,69.27,781720.0
2024-12-31 11:00:00,70.51,70.54,70.34,70.38,711095.0,69.27,69.2994,69.1029,69.1422,711095.0
2024-12-31 11:30:00,70.38,70.42,70.3,70.34,461032.0,69.1422,69.1815,69.0636,69.1029,461032.0
2024-12-31 12:00:00,70.34,70.37,70.21,70.22,654932.0,69.1029,69.1324,68.9752,68.9851,654932.0
2024-12-31 12:30:00,70.21,70.38,70.16,70.36,474382.0,68.9752,69.1422,68.9261,69.1226,474382.0
2024-12-31 13:00:00,70.36,70.41,70.19,70.22,584029.0,69.1226,69.1717,68.9556,68.9851,584029.0
2024-12-31 13:30:00,70.21,70.35,70.21,70.25,476854.0,68.9752,69.1128,68.9752,69.0145,476854.0
2024-12-31 14:00:00,70.24,70.35,70.17,70.23,459691.0,69.0047,69.1128,68.9359,68.9949,459691.0
2024-12-31 14:30:00,70.23,70.34,70.19,70.34,441498.0,68.9949,69.1029,68.9556,69.1029,441498.0
2024-12-31 15:00:00,70.33,70.43,70.25,70.42,486439.0,69.0931,69.1914,69.0145,69.1815,486439.0
2024-12-31 15:30:00,70.42,70.44,70.27,70.3,1126555.0,69.1815,69.2012,69.0342,69.0636,1126555.0
2025-01-02 09:30:00,70.33,70.56,70.28,70.51,2067812.0,69.0931,69.3191,69.044,69.27,2067812.0
2025-01-02 10:00:00,70.51,70.6,70.4,70.46,962466.0,69.27,69.3584,69.1619,69.2208,962466.0
2025-01-02 10:30:00,70.44,70.61,70.35,70.49,915435.0,69.2012,69.3682,69.1128,69.2503,915435.0
2025-01-02 11:00:00,70.49,70.52,70.2,70.4,416147.0,69.2503,69.2798,68.9654,69.1619,416147.0
2025-01-02 11:30:00,70.39,70.49,70.31,70.39,625966.0,69.1521,69.2503,69.0735,69.1521,625966.0
2025-01-02 12:00:00,70.4,70.48,70.15,70.16,324706.0,69.1619,69.2405,68.9163,68.9261,324706.0
2025-01-02 12:30:00,70.16,70.16,69.96,70.14,517681.0,68.9261,68.9261,68.7296,68.9065,517681.0
2025-01-02 13:00:00,70.14,70.14,69.96,70.05,506662.0,68.9065,68.9065,68.7296,68.818,506662.0
2025-01-02 13:30:00,70.03,70.06,69.91,70.01,512882.0,68.7984,68.8279,68.6805,68.7787,512882.0
2025-01-02 14:00:00,70.01,70.1,69.96,70.09,477648.0,68.7787,68.8672,68.7296,68.8573,477648.0
2025-01-02 14:30:00,70.09,70.12,69.98,69.98,550305.0,68.8573,68.8868,68.7493,68.7493,550305.0
2025-01-02 15:00:00,69.99,70.21,69.99,70.18,969878.0,68.7591,68.9752,68.7591,68.9458,969878.0
2025-01-02 15:30:00,70.19,70.23,70.09,70.12,1466248.0,68.9556,68.9949,68.8573,68.8868,1466248.0
2025-01-03 09:30:00,70.3,70.36,70.17,70.3,855425.0,69.0636,69.1226,68.9359,69.0636,855425.0
2025-01-03 10:00:00,70.29,70.34,70.03,70.16,566919.0,69.0538,69.1029,68.7984,68.9261,566919.0
2025-01-03 10:30:00,70.15,70.29,70.11,70.25,572743.0,68.9163,69.0538,68.877,69.0145,572743.0
2025-01-03 11:00:00,70.27,70.31,70.18,70.31,337503.0,69.0342,69.0735,68.9458,69.0735,337503.0
2025-01-03 11:30:00,70.31,70.36,70.3,70.33,563197.0,69.0735,69.1226,69.0636,69.0931,563197.0
2025-01-03 12:00:00,70.33,70.46,70.33,70.39,2260549.0,69.0931,69.2208,69.0931,69.1521,2260549.0
2025-01-03 12:30:00,70.39,70.41,70.35,70.37,686479.0,69.1521,69.1717,69.1128,69.1324,686479.0
2025-01-03 13:00:00,70.37,70.45,70.33,70.45,598216.0,69.1324,69.211,69.0931,69.211,598216.0
2025-01-03 13:30:00,70.44,70.46,70.37,70.4,639868.0,69.2012,69.2208,69.1324,69.1619,639868.0
2025-01-03 14:00:00,70.39,70.48,70.38,70.47,528239.0,69.1521,69.2405,69.1422,69.2307,528239.0
2025-01-03 14:30:00,70.47,70.52,70.41,70.44,417087.0,69.2307,69.2798,69.1717,69.2012,417087.0
2025-01-03 15:00:00,70.44,70.48,70.4,70.45,526042.0,69.2012,69.2405,69.1619,69.211,526042.0
2025-01-03 15:30:00,70.45,70.48,70.41,70.46,2397724.0,69.211,69.2405,69.1717,69.2208,2397724.0
2025-01-06 09:30:00,71.02,71.29,70.98,71.25,703137.0,69.771,70.0362,69.7317,69.9969,703137.0
2025-01-06 10:00:00,71.25,71.3,71.12,71.23,694896.0,69.9969,70.0461,69.8692,69.9773,694896.0
2025-01-06 10:30:00,71.24,71.36,71.12,71.36,332404.0,69.9871,70.105,69.8692,70.105,332404.0
2025-01-06 11:00:00,71.35,71.51,71.3,71.5,938425.0,70.0952,70.2524,70.0461,70.2425,938425.0
2025-01-06 11:30:00,71.5,71.58,71.46,71.51,528151.0,70.2425,70.3211,70.2032,70.2524,528151.0
2025-01-06 12:00:00,71.5,71.5,71.36,71.37,376039.0,70.2425,70.2425,70.105,70.1148,376039.0
2025-01-06 12:30:00,71.37,71.38,71.24,71.33,543064.0,70.1148,70.1246,69.9871,70.0755,543064.0
2025-01-06 13:00:00,71.33,71.33,71.2,71.26,489391.0,70.0755,70.0755,69.9478,70.0068,489391.0
2025-01-06 13:30:00,71.26,71.28,71.13,71.14,930116.0,70.0068,70.0264,69.879,69.8889,930116.0
2025-01-06 14:00:00,71.14,71.19,71.07,71.14,540947.0,69.8889,69.938,69.8201,69.8889,540947.0
2025-01-06 14:30:00,71.15,71.19,71.06,71.08,491258.0,69.8987,69.938,69.8103,69.8299,491258.0
2025-01-06 15:00:00,71.07,71.12,71.03,71.08,626047.0,69.8201,69.8692,69.7808,69.8299,626047.0
2025-01-06 15:30:00,71.09,71.13,71.03,71.12,962102.0,69.8397,69.879,69.7808,69.8692,962102.0
2025-01-07 09:30:00,71.64,71.66,71.58,71.58,647773.0,70.3801,70.3997,70.3211,70.3211,647773.0
2025-01-07 10:00:00,71.58,71.59,71.16,71.34,885524.0,70.3211,70.331,69.9085,70.0854,885524.0
2025-01-07 10:30:00,71.35,71.38,71.05,71.32,462900.0,70.0952,70.1246,69.8005,70.0657,462900.0
2025-01-07 11:00:00,71.32,71.39,71.25,71.32,441555.0,70.0657,70.1345,69.9969,70.0657,441555.0
2025-01-07 11:30:00,71.32,71.4,71.2,71.23,388623.0,70.0657,70.1443,69.9478,69.9773,388623.0
2025-01-07 12:00:00,71.23,71.37,71.19,71.25,465609.0,69.9773,70.1148,69.938,69.9969,465609.0
2025-01-07 12:30:00,71.26,71.35,71.17,71.27,375007.0,70.0068,70.0952,69.9183,70.0166,375007.0
2025-01-07 13:00:00,71.26,71.37,71.25,71.36,638160.0,70.0068,70.1148,69.9969,70.105,638160.0
2025-01-07 13:30:00,71.35,71.35,71.19,71.22,281642.0,70.0952,70.0952,69.938,69.9675,281642.0
2025-01-07 14:00:00,71.22,71.28,71.2,71.26,257992.0,69.9675,70.0264,69.9478,70.0068,257992.0
2025-01-07 14:30:00,71.25,71.26,71.13,71.14,314800.0,69.9969,70.0068,69.879,69.8889,314800.0
2025-01-07 15:00:00,71.15,71.15,70.96,70.97,593762.0,69.8987,69.8987,69.712,69.7219,593762.0
2025-01-07 15:30:00,70.97,71.07,70.89,71.01,861642.0,69.7219,69.8201,69.6433,69.7612,861642.0
2025-01-08 09:30:00,70.58,70.58,70.33,70.44,583907.0,69.3387,69.3387,69.0931,69.2012,583907.0
2025-01-08 10:00:00,70.44,70.67,70.43,70.51,603359.0,69.2012,69.4271,69.1914,69.27,603359.0
2025-01-08 10:30:00,70.51,70.67,70.48,70.67,391801.0,69.27,69.4271,69.2405,69.4271,391801.0
2025-01-08 11:00:00,70.66,70.75,70.56,70.69,434783.0,69.4173,69.5057,69.3191,69.4468,434783.0
2025-01-08 11:30:00,70.7,70.85,70.68,70.83,381336.0,69.4566,69.604,69.437,69.5843,381336.0
2025-01-08 12:00:00,70.83,70.84,70.46,70.48,295536.0,69.5843,69.5941,69.2208,69.2405,295536.0
2025-01-08 12:30:00,70.49,70.61,70.44,70.59,486839.0,69.2503,69.3682,69.2012,69.3485,486839.0
2025-01-08 13:00:00,70.59,70.8,70.58,70.77,321741.0,69.3485,69.5549,69.3387,69.5254,321741.0
2025-01-08 13:30:00,70.77,70.8,70.58,70.65,286760.0,69.5254,69.5549,69.3387,69.4075,286760.0
2025-01-08 14:00:00,70.66,70.92,70.6,70.9,558100.0,69.4173,69.6727,69.3584,69.6531,558100.0
2025-01-08 14:30:00,70.9,70.9,70.7,70.72,392320.0,69.6531,69.6531,69.4566,69.4763,392320.0
2025-01-08 15:00:00,70.73,70.81,70.69,70.78,694827.0,69.4861,69.5647,69.4468,69.5352,694827.0
2025-01-08 15:30:00,70.79,70.88,70.74,70.82,952282.0,69.545,69.6334,69.4959,69.5745,952282.0
2025-01-10 09:30:00,70.21,70.28,70.01,70.06,1635230.0,68.9752,69.044,68.7787,68.8279,1635230.0
2025-01-10 10:00:00,70.06,70.1,69.7,70.09,749760.0,68.8279,68.8672,68.4742,68.8573,749760.0
2025-01-10 10:30:00,70.09,70.14,69.82,69.85,625101.0,68.8573,68.9065,68.5921,68.6216,625101.0
2025-01-10 11:00:00,69.86,69.86,69.62,69.66,499606.0,68.6314,68.6314,68.3956,68.4349,499606.0
2025-01-10 11:30:00,69.65,69.79,69.59,69.63,858725.0,68.4251,68.5626,68.3661,68.4054,858725.0
2025-01-10 12:00:00,69.64,69.74,69.59,69.73,351471.0,68.4153,68.5135,68.3661,68.5037,351471.0
2025-01-10 12:30:00,69.74,69.91,69.74,69.88,326870.0,68.5135,68.6805,68.5135,68.651,326870.0
2025-01-10 13:00:00,69.87,69.99,69.81,69.95,824379.0,68.6412,68.7591,68.5823,68.7198,824379.0
2025-01-10 13:30:00,69.95,70.03,69.89,70.02,666976.0,68.7198,68.7984,68.6609,68.7886,666976.0
2025-01-10 14:00:00,70.02,70.02,69.82,69.89,724270.0,68.7886,68.7886,68.5921,68.6609,724270.0
2025-01-10 14:30:00,69.89,69.92,69.83,69.88,795158.0,68.6609,68.6903,68.6019,68.651,795158.0
2025-01-10 15:00:00,69.88,69.89,69.71,69.75,795645.0,68.651,68.6609,68.484,68.5233,795645.0
2025-01-10 15:30:00,69.75,69.78,69.69,69.76,1260415.0,68.5233,68.5528,68.4644,68.5331,1260415.0
2025-01-13 09:30:00,69.01,69.29,69.0,69.28,521352.0,67.7963,68.0714,67.7865,68.0616,521352.0
2025-01-13 10:00:00,69.28,69.32,69.17,69.18,611273.0,68.0616,68.1009,67.9535,67.9633,611273.0
2025-01-13 10:30:00,69.19,69.35,69.18,69.27,308833.0,67.9732,68.1304,67.9633,68.0518,308833.0
2025-01-13 11:00:00,69.27,69.28,69.19,69.24,1750731.0,68.0518,68.0616,67.9732,68.0223,1750731.0
2025-01-13 11:30:00,69.23,69.31,69.15,69.16,357549.0,68.0125,68.0911,67.9339,67.9437,357549.0
2025-01-13 12:00:00,69.16,69.35,69.13,69.32,293563.0,67.9437,68.1304,67.9142,68.1009,293563.0
2025-01-13 12:30:00,69.31,69.44,69.28,69.43,468874.0,68.0911,68.2188,68.0616,68.2089,468874.0
2025-01-13 13:00:00,69.43,69.44,69.37,69.44,350936.0,68.2089,68.2188,68.15,68.2188,350936.0
2025-01-13 13:30:00,69.44,69.52,69.42,69.48,337517.0,68.2188,68.2974,68.1991,68.2581,337517.0
2025-01-13 14:00:00,69.47,69.48,69.38,69.48,887194.0,68.2482,68.2581,68.1598,68.2581,887194.0
2025-01-13 14:30:00,69.48,69.49,69.38,69.42,512960.0,68.2581,68.2679,68.1598,68.1991,512960.0
2025-01-13 15:00:00,69.42,69.48,69.39,69.42,1209275.0,68.1991,68.2581,68.1696,68.1991,1209275.0
2025-01-13 15:30:00,69.42,69.61,69.42,69.58,626166.0,68.1991,68.3858,68.1991,68.3563,626166.0
2025-01-14 09:30:00,69.68,69.82,69.51,69.53,1257800.0,68.4545,68.5921,68.2875,68.3072,1257800.0
2025-01-14 10:00:00,69.55,69.77,69.53,69.66,660677.0,68.3268,68.543,68.3072,68.4349,660677.0
2025-01-14 10:30:00,69.67,69.81,69.64,69.74,330595.0,68.4447,68.5823,68.4153,68.5135,330595.0
2025-01-14 11:00:00,69.76,69.76,69.61,69.63,1686477.0,68.5331,68.5331,68.3858,68.4054,1686477.0
2025-01-14 11:30:00,69.63,69.68,69.49,69.5,302935.0,68.4054,68.4545,68.2679,68.2777,302935.0
2025-01-14 12:00:00,69.49,69.59,69.45,69.56,290507.0,68.2679,68.3661,68.2286,68.3367,290507.0
2025-01-14 12:30:00,69.55,69.64,69.48,69.62,517702.0,68.3268,68.4153,68.2581,68.3956,517702.0
2025-01-14 13:00:00,69.61,69.74,69.6,69.72,909611.0,68.3858,68.5135,68.376,68.4938,909611.0
2025-01-14 13:30:00,69.73,69.88,69.71,69.87,2113375.0,68.5037,68.651,68.484,68.6412,2113375.0
2025-01-14 14:00:00,69.87,69.88,69.81,69.84,2008523.0,68.6412,68.651,68.5823,68.6117,2008523.0
2025-01-14 14:30:00,69.84,69.89,69.64,69.67,1044174.0,68.6117,68.6609,68.4153,68.4447,1044174.0
2025-01-14 15:00:00,69.67,69.73,69.58,69.72,1785432.0,68.4447,68.5037,68.3563,68.4938,1785432.0
2025-01-14 15:30:00,69.72,69.81,69.67,69.78,1411574.0,68.4938,68.5823,68.4447,68.5528,1411574.0
2025-01-15 09:30:00,70.84,70.89,70.64,70.82,2616446.0,69.5941,69.6433,69.3977,69.5745,2616446.0
2025-01-15 10:00:00,70.82,70.85,70.67,70.83,367460.0,69.5745,69.604,69.4271,69.5843,367460.0
2025-01-15 10:30:00,70.84,70.87,70.65,70.71,479811.0,69.5941,69.6236,69.4075,69.4664,479811.0
2025-01-15 11:00:00,70.72,70.78,70.62,70.62,379775.0,69.4763,69.5352,69.378,69.378,379775.0
2025-01-15 11:30:00,70.63,70.63,70.42,70.53,485174.0,69.3878,69.3878,69.1815,69.2896,485174.0
2025-01-15 12:00:00,70.53,70.63,70.52,70.58,1262291.0,69.2896,69.3878,69.2798,69.3387,1262291.0
2025-01-15 12:30:00,70.58,70.63,70.51,70.55,1038475.0,69.3387,69.3878,69.27,69.3092,1038475.0
2025-01-15 13:00:00,70.56,70.66,70.54,70.65,405901.0,69.3191,69.4173,69.2994,69.4075,405901.0
2025-01-15 13:30:00,70.65,70.69,70.63,70.66,316173.0,69.4075,69.4468,69.3878,69.4173,316173.0
2025-01-15 14:00:00,70.67,70.69,70.62,70.68,311521.0,69.4271,69.4468,69.378,69.437,311521.0
2025-01-15 14:30:00,70.68,70.74,70.67,70.72,284594.0,69.437,69.4959,69.4271,69.4763,284594.0
2025-01-15 15:00:00,70.71,70.78,70.7,70.77,475031.0,69.4664,69.5352,69.4566,69.5254,475031.0
2025-01-15 15:30:00,70.76,70.79,70.66,70.66,1025042.0,69.5156,69.545,69.4173,69.4173,1025042.0
2025-01-16 09:30:00,70.87,70.91,70.74,70.74,507422.0,69.6236,69.6629,69.4959,69.4959,507422.0
2025-01-16 10:00:00,70.74,70.92,70.67,70.84,1229773.0,69.4959,69.6727,69.4271,69.5941,1229773.0
2025-01-16 10:30:00,70.83,70.98,70.81,70.98,591539.0,69.5843,69.7317,69.5647,69.7317,591539.0
2025-01-16 11:00:00,70.97,71.09,70.89,71.06,1136713.0,69.7219,69.8397,69.6433,69.8103,1136713.0
2025-01-16 11:30:00,71.06,71.16,71.05,71.14,283488.0,69.8103,69.9085,69.8005,69.8889,283488.0
2025-01-16 12:00:00,71.14,71.25,71.1,71.23,308140.0,69.8889,69.9969,69.8496,69.9773,308140.0
2025-01-16 12:30:00,71.23,71.24,71.08,71.1,1803386.0,69.9773,69.9871,69.8299,69.8496,1803386.0
2025-01-16 13:00:00,71.09,71.15,71.04,71.05,337328.0,69.8397,69.8987,69.7906,69.8005,337328.0
2025-01-16 13:30:00,71.05,71.06,70.97,71.0,354160.0,69.8005,69.8103,69.7219,69.7513,354160.0
2025-01-16 14:00:00,71.01,71.12,70.97,71.08,520095.0,69.7612,69.8692,69.7219,69.8299,520095.0
2025-01-16 14:30:00,71.08,71.12,71.04,71.09,663664.0,69.8299,69.8692,69.7906,69.8397,663664.0
2025-01-16 15:00:00,71.09,71.11,71.02,71.04,598840.0,69.8397,69.8594,69.771,69.7906,598840.0
2025-01-16 15:30:00,71.03,71.07,70.99,71.02,1872589.0,69.7808,69.8201,69.7415,69.771,1872589.0
2025-01-17 09:30:00,71.34,71.54,71.28,71.52,629097.0,70.0854,70.2818,70.0264,70.2622,629097.0
2025-01-17 10:00:00,71.51,71.73,71.49,71.59,401531.0,70.2524,70.4685,70.2327,70.331,401531.0
2025-01-17 10:30:00,71.59,71.59,71.51,71.54,691895.0,70.331,70.331,70.2524,70.2818,691895.0
2025-01-17 11:00:00,71.55,71.55,71.46,71.5,212963.0,70.2917,70.2917,70.2032,70.2425,212963.0
2025-01-17 11:30:00,71.5,71.55,71.4,71.44,283815.0,70.2425,70.2917,70.1443,70.1836,283815.0
2025-01-17 12:00:00,71.43,71.46,71.39,71.45,308800.0,70.1738,70.2032,70.1345,70.1934,308800.0
2025-01-17 12:30:00,71.45,71.46,71.37,71.4,274792.0,70.1934,70.2032,70.1148,70.1443,274792.0
2025-01-17 13:00:00,71.4,71.44,71.36,71.37,489521.0,70.1443,70.1836,70.105,70.1148,489521.0
2025-01-17 13:30:00,71.37,71.37,71.29,71.32,357389.0,70.1148,70.1148,70.0362,70.0657,357389.0
2025-01-17 14:00:00,71.32,71.36,71.28,71.31,244637.0,70.0657,70.105,70.0264,70.0559,244637.0
2025-01-17 14:30:00,71.31,71.35,71.29,71.3,444595.0,70.0559,70.0952,70.0362,70.0461,444595.0
2025-01-17 15:00:00,71.3,71.35,71.26,71.34,273881.0,70.0461,70.0952,70.0068,70.0854,273881.0
2025-01-17 15:30:00,71.34,71.39,71.32,71.36,447140.0,70.0854,70.1345,70.0657,70.105,447140.0
2025-01-21 09:30:00,72.28,72.35,72.2,72.27,647816.0,71.0088,71.0776,70.9302,70.999,647816.0
2025-01-21 10:00:00,72.26,72.35,72.18,72.33,355632.0,70.9892,71.0776,70.9106,71.0579,355632.0
2025-01-21 10:30:00,72.33,72.45,72.31,72.38,339816.0,71.0579,71.1758,71.0383,71.1071,339816.0
2025-01-21 11:00:00,72.39,72.57,72.35,72.56,403317.0,71.1169,71.2937,71.0776,71.2839,403317.0
2025-01-21 11:30:00,72.56,72.62,72.5,72.62,1874426.0,71.2839,71.3428,71.225,71.3428,1874426.0
2025-01-21 12:00:00,72.62,72.66,72.57,72.64,398353.0,71.3428,71.3821,71.2937,71.3625,398353.0
2025-01-21 12:30:00,72.64,72.68,72.61,72.65,481337.0,71.3625,71.4018,71.333,71.3723,481337.0
2025-01-21 13:00:00,72.65,72.67,72.62,72.67,262547.0,71.3723,71.392,71.3428,71.392,262547.0
2025-01-21 13:30:00,72.67,72.7,72.64,72.67,270968.0,71.392,71.4214,71.3625,71.392,270968.0
2025-01-21 14:00:00,72.67,72.7,72.6,72.64,443534.0,71.392,71.4214,71.3232,71.3625,443534.0
2025-01-21 14:30:00,72.64,72.65,72.6,72.65,384244.0,71.3625,71.3723,71.3232,71.3723,384244.0
2025-01-21 15:00:00,72.64,72.71,72.62,72.71,352860.0,71.3625,71.4313,71.3428,71.4313,352860.0
2025-01-21 15:30:00,72.7,72.79,72.65,72.79,695348.0,71.4214,71.5099,71.3723,71.5099,695348.0
2025-01-22 09:30:00,72.93,72.93,72.77,72.83,532838.0,71.6474,71.6474,71.4902,71.5491,532838.0
2025-01-22 10:00:00,72.83,72.84,72.75,72.77,494808.0,71.5491,71.559,71.4706,71.4902,494808.0
2025-01-22 10:30:00,72.77,72.81,72.69,72.71,505258.0,71.4902,71.5295,71.4116,71.4313,505258.0
2025-01-22 11:00:00,72.72,72.74,72.65,72.73,324321.0,71.4411,71.4607,71.3723,71.4509,324321.0
2025-01-22 11:30:00,72.74,72.82,72.73,72.81,404772.0,71.4607,71.5393,71.4509,71.5295,404772.0
2025-01-22 12:00:00,72.81,72.81,72.73,72.76,449533.0,71.5295,71.5295,71.4509,71.4804,449533.0
2025-01-22 12:30:00,72.75,72.78,72.68,72.7,162987.0,71.4706,71.5,71.4018,71.4214,162987.0
2025-01-22 13:00:00,72.69,72.76,72.65,72.73,357143.0,71.4116,71.4804,71.3723,71.4509,357143.0
2025-01-22 13:30:00,72.73,72.75,72.66,72.68,388647.0,71.4509,71.4706,71.3821,71.4018,388647.0
2025-01-22 14:00:00,72.67,72.69,72.65,72.67,643041.0,71.392,71.4116,71.3723,71.392,643041.0
2025-01-22 14:30:00,72.67,72.7,72.65,72.67,928088.0,71.392,71.4214,71.3723,71.392,928088.0
2025-01-22 15:00:00,72.67,72.69,72.64,72.65,593168.0,71.392,71.4116,71.3625,71.3723,593168.0
2025-01-22 15:30:00,72.65,72.65,72.52,72.53,1323297.0,71.3723,71.3723,71.2446,71.2544,1323297.0
2025-01-23 09:30:00,72.72,72.75,72.65,72.75,1147774.0,71.4411,71.4706,71.3723,71.4706,1147774.0
2025-01-23 10:00:00,72.75,72.76,72.68,72.69,631603.0,71.4706,71.4804,71.4018,71.4116,631603.0
2025-01-23 10:30:00,72.69,72.76,72.66,72.75,564056.0,71.4116,71.4804,71.3821,71.4706,564056.0
2025-01-23 11:00:00,72.74,72.91,72.59,72.9,1032975.0,71.4607,71.6277,71.3134,71.6179,1032975.0
2025-01-23 11:30:00,72.9,73.04,72.86,72.95,280522.0,71.6179,71.7555,71.5786,71.667,280522.0
2025-01-23 12:00:00,72.94,73.03,72.91,72.98,256324.0,71.6572,71.7456,71.6277,71.6965,256324.0
2025-01-23 12:30:00,73.0,73.11,72.98,73.08,204439.0,71.7162,71.8242,71.6965,71.7948,204439.0
2025-01-23 13:00:00,73.09,73.14,73.04,73.05,254800.0,71.8046,71.8537,71.7555,71.7653,254800.0
2025-01-23 13:30:00,73.06,73.07,73.02,73.04,301196.0,71.7751,71.7849,71.7358,71.7555,301196.0
2025-01-23 14:00:00,73.03,73.06,72.97,73.03,413563.0,71.7456,71.7751,71.6867,71.7456,413563.0
2025-01-23 14:30:00,73.03,73.07,73.03,73.05,412726.0,71.7456,71.7849,71.7456,71.7653,412726.0
2025-01-23 15:00:00,73.04,73.14,73.01,73.09,535463.0,71.7555,71.8537,71.726,71.8046,535463.0
2025-01-23 15:30:00,73.09,73.14,73.05,73.13,761021.0,71.8046,71.8537,71.7653,71.8439,761021.0
2025-01-24 09:30:00,73.48,73.6,73.41,73.51,1441686.0,72.1877,72.3056,72.1189,72.2172,1441686.0
2025-01-24 10:00:00,73.5,73.57,73.43,73.52,344482.0,72.2074,72.2761,72.1386,72.227,344482.0
2025-01-24 10:30:00,73.52,73.64,73.51,73.62,588793.0,72.227,72.3449,72.2172,72.3253,588793.0
2025-01-24 11:00:00,73.61,73.69,73.59,73.68,271765.0,72.3154,72.394,72.2958,72.3842,271765.0
2025-01-24 11:30:00,73.69,73.75,73.66,73.69,310140.0,72.394,72.453,72.3646,72.394,310140.0
2025-01-24 12:00:00,73.69,73.77,73.65,73.71,203844.0,72.394,72.4726,72.3547,72.4137,203844.0
2025-01-24 12:30:00,73.71,73.75,73.62,73.63,414761.0,72.4137,72.453,72.3253,72.3351,414761.0
2025-01-24 13:00:00,73.63,73.64,73.59,73.6,559536.0,72.3351,72.3449,72.2958,72.3056,559536.0
2025-01-24 13:30:00,73.59,73.62,73.5,73.52,459851.0,72.2958,72.3253,72.2074,72.227,459851.0
2025-01-24 14:00:00,73.52,73.62,73.5,73.59,533139.0,72.227,72.3253,72.2074,72.2958,533139.0
2025-01-24 14:30:00,73.59,73.62,73.57,73.58,428132.0,72.2958,72.3253,72.2761,72.286,428132.0
2025-01-24 15:00:00,73.57,73.61,73.55,73.55,552787.0,72.2761,72.3154,72.2565,72.2565,552787.0
2025-01-24 15:30:00,73.56,73.57,73.49,73.56,965348.0,72.2663,72.2761,72.1975,72.2663,965348.0
2025-01-27 09:30:00,73.22,73.49,73.0,73.49,869824.0,71.9323,72.1975,71.7162,72.1975,869824.0
2025-01-27 10:00:00,73.5,73.51,73.35,73.47,748181.0,72.2074,72.2172,72.06,72.1779,748181.0
2025-01-27 10:30:00,73.47,73.49,73.4,73.42,275197.0,72.1779,72.1975,72.1091,72.1288,275197.0
2025-01-27 11:00:00,73.43,73.47,73.37,73.39,1060198.0,72.1386,72.1779,72.0797,72.0993,1060198.0
2025-01-27 11:30:00,73.39,73.41,73.28,73.33,515300.0,72.0993,72.1189,71.9912,72.0404,515300.0
2025-01-27 12:00:00,73.33,73.43,73.31,73.39,383341.0,72.0404,72.1386,72.0207,72.0993,383341.0
2025-01-27 12:30:00,73.39,73.43,73.3,73.3,336878.0,72.0993,72.1386,72.0109,72.0109,336878.0
2025-01-27 13:00:00,73.31,73.39,73.28,73.28,265665.0,72.0207,72.0993,71.9912,71.9912,265665.0
2025-01-27 13:30:00,73.28,73.38,73.28,73.33,248895.0,71.9912,72.0895,71.9912,72.0404,248895.0
2025-01-27 14:00:00,73.33,73.48,73.32,73.48,370052.0,72.0404,72.1877,72.0305,72.1877,370052.0
2025-01-27 14:30:00,73.48,73.48,73.35,73.39,418263.0,72.1877,72.1877,72.06,72.0993,418263.0
2025-01-27 15:00:00,73.39,73.5,73.37,73.45,693776.0,72.0993,72.2074,72.0797,72.1582,693776.0
2025-01-27 15:30:00,73.46,73.58,73.44,73.56,910280.0,72.1681,72.286,72.1484,72.2663,910280.0
2025-01-28 09:30:00,73.52,73.55,73.31,73.38,674513.0,72.227,72.2565,72.0207,72.0895,674513.0
2025-01-28 10:00:00,73.38,73.5,73.38,73.48,463316.0,72.0895,72.2074,72.0895,72.1877,463316.0
2025-01-28 10:30:00,73.48,73.5,73.36,73.39,485353.0,72.1877,72.2074,72.0698,72.0993,485353.0
2025-01-28 11:00:00,73.39,73.46,73.26,73.28,319849.0,72.0993,72.1681,71.9716,71.9912,319849.0
2025-01-28 11:30:00,73.28,73.29,73.06,73.17,394673.0,71.9912,72.0011,71.7751,71.8832,394673.0
2025-01-28 12:00:00,73.16,73.3,73.16,73.28,233444.0,71.8733,72.0109,71.8733,71.9912,233444.0
2025-01-28 12:30:00,73.28,73.34,73.26,73.28,422213.0,71.9912,72.0502,71.9716,71.9912,422213.0
2025-01-28 13:00:00,73.28,73.38,73.28,73.36,304803.0,71.9912,72.0895,71.9912,72.0698,304803.0
2025-01-28 13:30:00,73.35,73.42,73.29,73.31,326549.0,72.06,72.1288,72.0011,72.0207,326549.0
2025-01-28 14:00:00,73.3,73.33,73.24,73.32,248231.0,72.0109,72.0404,71.9519,72.0305,248231.0
2025-01-28 14:30:00,73.32,73.53,73.31,73.51,345805.0,72.0305,72.2368,72.0207,72.2172,345805.0
2025-01-28 15:00:00,73.52,73.55,73.47,73.51,469520.0,72.227,72.2565,72.1779,72.2172,469520.0
2025-01-28 15:30:00,73.5,73.52,73.46,73.47,649467.0,72.2074,72.227,72.1681,72.1779,649467.0
2025-01-29 09:30:00,73.53,73.56,73.45,73.56,856110.0,72.2368,72.2663,72.1582,72.2663,856110.0
2025-01-29 10:00:00,73.56,73.63,73.54,73.56,313345.0,72.2663,72.3351,72.2467,72.2663,313345.0
2025-01-29 10:30:00,73.58,73.69,73.55,73.59,277472.0,72.286,72.394,72.2565,72.2958,277472.0
2025-01-29 11:00:00,73.59,73.62,73.48,73.54,434959.0,72.2958,72.3253,72.1877,72.2467,434959.0
2025-01-29 11:30:00,73.54,73.61,73.48,73.5,319247.0,72.2467,72.3154,72.1877,72.2074,319247.0
2025-01-29 12:00:00,73.49,73.64,73.49,73.59,316916.0,72.1975,72.3449,72.1975,72.2958,316916.0
2025-01-29 12:30:00,73.6,73.62,73.55,73.57,156011.0,72.3056,72.3253,72.2565,72.2761,156011.0
2025-01-29 13:00:00,73.57,73.6,73.4,73.59,439519.0,72.2761,72.3056,72.1091,72.2958,439519.0
2025-01-29 13:30:00,73.61,73.62,73.51,73.53,214931.0,72.3154,72.3253,72.2172,72.2368,214931.0
2025-01-29 14:00:00,73.51,73.51,73.22,73.27,473356.0,72.2172,72.2172,71.9323,71.9814,473356.0
2025-01-29 14:30:00,73.27,73.64,73.23,73.53,796838.0,71.9814,72.3449,71.9421,72.2368,796838.0
2025-01-29 15:00:00,73.53,73.67,73.4,73.58,890738.0,72.2368,72.3744,72.1091,72.286,890738.0
2025-01-29 15:30:00,73.59,73.6,73.4,73.48,773043.0,72.2958,72.3056,72.1091,72.1877,773043.0
2025-01-30 09:30:00,74.2,74.26,74.12,74.22,646140.0,72.8951,72.954,72.8165,72.9147,646140.0
2025-01-30 10:00:00,74.22,74.34,74.17,74.27,431052.0,72.9147,73.0326,72.8656,72.9638,431052.0
2025-01-30 10:30:00,74.27,74.4,74.24,74.25,633125.0,72.9638,73.0915,72.9344,72.9442,633125.0
2025-01-30 11:00:00,74.25,74.32,74.23,74.31,465638.0,72.9442,73.0129,72.9245,73.0031,465638.0
2025-01-30 11:30:00,74.31,74.39,74.26,74.36,234342.0,73.0031,73.0817,72.954,73.0522,234342.0
2025-01-30 12:00:00,74.36,74.36,74.22,74.28,242996.0,73.0522,73.0522,72.9147,72.9736,242996.0
2025-01-30 12:30:00,74.28,74.38,74.27,74.38,172808.0,72.9736,73.0719,72.9638,73.0719,172808.0
2025-01-30 13:00:00,74.38,74.44,74.37,74.42,215570.0,73.0719,73.1308,73.0621,73.1112,215570.0
2025-01-30 13:30:00,74.43,74.47,74.42,74.47,157148.0,73.121,73.1603,73.1112,73.1603,157148.0
2025-01-30 14:00:00,74.46,74.51,74.45,74.5,268368.0,73.1505,73.1996,73.1407,73.1898,268368.0
2025-01-30 14:30:00,74.49,74.56,74.46,74.54,263770.0,73.18,73.2487,73.1505,73.2291,263770.0
2025-01-30 15:00:00,74.55,74.61,74.53,74.59,428971.0,73.2389,73.2978,73.2193,73.2782,428971.0
2025-01-30 15:30:00,74.59,74.6,73.98,74.29,1463164.0,73.2782,73.288,72.6789,72.9835,1463164.0
2025-01-31 09:30:00,74.18,74.18,74.04,74.06,513225.0,72.8754,72.8754,72.7379,72.7575,513225.0
2025-01-31 10:00:00,74.06,74.13,74.0,74.13,242331.0,72.7575,72.8263,72.6986,72.8263,242331.0
2025-01-31 10:30:00,74.13,74.2,74.11,74.17,657499.0,72.8263,72.8951,72.8066,72.8656,657499.0
2025-01-31 11:00:00,74.18,74.19,74.08,74.18,668812.0,72.8754,72.8852,72.7772,72.8754,668812.0
2025-01-31 11:30:00,74.19,74.27,74.17,74.22,299977.0,72.8852,72.9638,72.8656,72.9147,299977.0
2025-01-31 12:00:00,74.22,74.48,74.11,74.47,566921.0,72.9147,73.1701,72.8066,73.1603,566921.0
2025-01-31 12:30:00,74.48,74.49,74.37,74.42,241311.0,73.1701,73.18,73.0621,73.1112,241311.0
2025-01-31 13:00:00,74.41,74.46,73.89,73.92,1020855.0,73.1014,73.1505,72.5905,72.62,1020855.0
2025-01-31 13:30:00,73.92,73.97,73.7,73.81,348449.0,72.62,72.6691,72.4038,72.5119,348449.0
2025-01-31 14:00:00,73.81,73.86,73.63,73.75,489390.0,72.5119,72.561,72.3351,72.453,489390.0
2025-01-31 14:30:00,73.76,73.81,73.57,73.73,1349471.0,72.4628,72.5119,72.2761,72.4333,1349471.0
2025-01-31 15:00:00,73.72,73.72,73.55,73.59,994432.0,72.4235,72.4235,72.2565,72.2958,994432.0
2025-01-31 15:30:00,73.59,73.75,73.56,73.58,2875186.0,72.2958,72.453,72.2663,72.286,2875186.0
2025-02-03 09:30:00,72.34,72.51,72.25,72.28,2190510.0,71.0678,71.2348,70.9793,71.0088,2190510.0
2025-02-03 10:00:00,72.27,73.02,72.16,72.99,1545658.0,70.999,71.7358,70.8909,71.7063,1545658.0
2025-02-03 10:30:00,73.0,73.22,72.86,73.06,876778.0,71.7162,71.9323,71.5786,71.7751,876778.0
2025-02-03 11:00:00,73.05,73.13,72.81,73.0,1217003.0,71.7653,71.8439,71.5295,71.7162,1217003.0
2025-02-03 11:30:00,73.0,73.14,72.78,72.82,993901.0,71.7162,71.8537,71.5,71.5393,993901.0
2025-02-03 12:00:00,72.82,72.93,72.76,72.83,604395.0,71.5393,71.6474,71.4804,71.5491,604395.0
2025-02-03 12:30:00,72.83,72.91,72.61,72.76,1346570.0,71.5491,71.6277,71.333,71.4804,1346570.0
2025-02-03 13:00:00,72.73,72.85,72.62,72.79,649015.0,71.4509,71.5688,71.3428,71.5099,649015.0
2025-02-03 13:30:00,72.8,72.88,72.75,72.86,379789.0,71.5197,71.5983,71.4706,71.5786,379789.0
2025-02-03 14:00:00,72.85,73.03,72.85,72.97,301634.0,71.5688,71.7456,71.5688,71.6867,301634.0
2025-02-03 14:30:00,72.97,73.03,72.92,72.94,349051.0,71.6867,71.7456,71.6376,71.6572,349051.0
2025-02-03 15:00:00,72.95,73.0,72.89,72.9,409811.0,71.667,71.7162,71.6081,71.6179,409811.0
2025-02-03 15:30:00,72.91,72.94,72.77,72.77,1008354.0,71.6277,71.6572,71.4902,71.4902,1008354.0
2025-02-04 09:30:00,73.18,73.39,73.11,73.37,1793466.0,71.893,72.0993,71.8242,72.0797,1793466.0
2025-02-04 10:00:00,73.4,73.55,73.38,73.45,992410.0,72.1091,72.2565,72.0895,72.1582,992410.0
2025-02-04 10:30:00,73.45,73.59,73.42,73.48,525783.0,72.1582,72.2958,72.1288,72.1877,525783.0
2025-02-04 11:00:00,73.49,73.67,73.48,73.66,443761.0,72.1975,72.3744,72.1877,72.3646,443761.0
2025-02-04 11:30:00,73.67,73.67,73.55,73.58,201274.0,72.3744,72.3744,72.2565,72.286,201274.0
2025-02-04 12:00:00,73.58,73.61,73.45,73.45,413183.0,72.286,72.3154,72.1582,72.1582,413183.0
2025-02-04 12:30:00,73.46,73.59,73.43,73.58,307267.0,72.1681,72.2958,72.1386,72.286,307267.0
2025-02-04 13:00:00,73.58,73.61,73.52,73.57,254352.0,72.286,72.3154,72.227,72.2761,254352.0
2025-02-04 13:30:00,73.57,73.6,73.52,73.52,176629.0,72.2761,72.3056,72.227,72.227,176629.0
2025-02-04 14:00:00,73.52,73.61,73.5,73.58,276625.0,72.227,72.3154,72.2074,72.286,276625.0
2025-02-04 14:30:00,73.59,73.65,73.52,73.58,496506.0,72.2958,72.3547,72.227,72.286,496506.0
2025-02-04 15:00:00,73.58,73.6,73.52,73.53,402379.0,72.286,72.3056,72.227,72.2368,402379.0
2025-02-04 15:30:00,73.53,73.63,73.52,73.59,588324.0,72.2368,72.3351,72.227,72.2958,588324.0
2025-02-05 09:30:00,74.03,74.08,73.93,73.99,586843.0,72.728,72.7772,72.6298,72.6887,586843.0
2025-02-05 10:00:00,73.98,74.18,73.9,74.04,372385.0,72.6789,72.8754,72.6003,72.7379,372385.0
2025-02-05 10:30:00,74.03,74.15,73.98,74.15,450880.0,72.728,72.8459,72.6789,72.8459,450880.0
2025-02-05 11:00:00,74.14,74.16,74.03,74.15,185526.0,72.8361,72.8558,72.728,72.8459,185526.0
2025-02-05 11:30:00,74.15,74.29,74.15,74.28,257582.0,72.8459,72.9835,72.8459,72.9736,257582.0
2025-02-05 12:00:00,74.29,74.32,74.2,74.22,287137.0,72.9835,73.0129,72.8951,72.9147,287137.0
2025-02-05 12:30:00,74.22,74.3,74.22,74.3,341723.0,72.9147,72.9933,72.9147,72.9933,341723.0
2025-02-05 13:00:00,74.28,74.32,74.25,74.31,333009.0,72.9736,73.0129,72.9442,73.0031,333009.0
2025-02-05 13:30:00,74.3,74.41,74.29,74.36,283977.0,72.9933,73.1014,72.9835,73.0522,283977.0
2025-02-05 14:00:00,74.36,74.39,74.34,74.36,310796.0,73.0522,73.0817,73.0326,73.0522,310796.0
2025-02-05 14:30:00,74.34,74.37,74.29,74.3,372250.0,73.0326,73.0621,72.9835,72.9933,372250.0
2025-02-05 15:00:00,74.3,74.34,74.28,74.33,571544.0,72.9933,73.0326,72.9736,73.0228,571544.0
2025-02-05 15:30:00,74.33,74.37,74.28,74.33,726717.0,73.0228,73.0621,72.9736,73.0228,726717.0
2025-02-06 09:30:00,74.59,74.64,74.51,74.53,414711.0,73.2782,73.3273,73.1996,73.2193,414711.0
2025-02-06 10:00:00,74.54,74.7,74.53,74.62,600711.0,73.2291,73.3863,73.2193,73.3077,600711.0
2025-02-06 10:30:00,74.62,74.66,74.57,74.63,540439.0,73.3077,73.347,73.2585,73.3175,540439.0
2025-02-06 11:00:00,74.63,74.84,74.62,74.81,321998.0,73.3175,73.5238,73.3077,73.4943,321998.0
2025-02-06 11:30:00,74.8,74.8,74.64,74.65,689810.0,73.4845,73.4845,73.3273,73.3371,689810.0
2025-02-06 12:00:00,74.64,74.68,74.58,74.64,322129.0,73.3273,73.3666,73.2684,73.3273,322129.0
2025-02-06 12:30:00,74.64,74.71,74.62,74.71,260425.0,73.3273,73.3961,73.3077,73.3961,260425.0
2025-02-06 13:00:00,74.71,74.74,74.65,74.72,663440.0,73.3961,73.4256,73.3371,73.4059,663440.0
2025-02-06 13:30:00,74.72,74.76,74.65,74.69,748835.0,73.4059,73.4452,73.3371,73.3764,748835.0
2025-02-06 14:00:00,74.69,74.72,74.59,74.61,332987.0,73.3764,73.4059,73.2782,73.2978,332987.0
2025-02-06 14:30:00,74.62,74.62,74.5,74.56,1283815.0,73.3077,73.3077,73.1898,73.2487,1283815.0
2025-02-06 15:00:00,74.56,74.63,74.55,74.61,603366.0,73.2487,73.3175,73.2389,73.2978,603366.0
2025-02-06 15:30:00,74.61,74.71,74.6,74.7,1277303.0,73.2978,73.3961,73.288,73.3863,1277303.0
2025-02-07 09:30:00,74.67,74.79,74.62,74.73,1280092.0,73.3568,73.4747,73.3077,73.4157,1280092.0
2025-02-07 10:00:00,74.73,74.73,74.43,74.49,902493.0,73.4157,73.4157,73.121,73.18,902493.0
2025-02-07 10:30:00,74.47,74.62,74.05,74.31,983255.0,73.1603,73.3077,72.7477,73.0031,983255.0
2025-02-07 11:00:00,74.31,74.36,74.05,74.07,1040235.0,73.0031,73.0522,72.7477,72.7673,1040235.0
2025-02-07 11:30:00,74.08,74.17,73.99,74.01,581688.0,72.7772,72.8656,72.6887,72.7084,581688.0
2025-02-07 12:00:00,74.0,74.24,73.86,73.99,1306081.0,72.6986,72.9344,72.561,72.6887,1306081.0
2025-02-07 12:30:00,73.99,74.06,73.94,74.03,353613.0,72.6887,72.7575,72.6396,72.728,353613.0
2025-02-07 13:00:00,74.03,74.18,74.02,74.15,297807.0,72.728,72.8754,72.7182,72.8459,297807.0
2025-02-07 13:30:00,74.15,74.19,73.98,74.0,329474.0,72.8459,72.8852,72.6789,72.6986,329474.0
2025-02-07 14:00:00,73.99,74.08,73.99,74.03,337677.0,72.6887,72.7772,72.6887,72.728,337677.0
2025-02-07 14:30:00,74.03,74.12,74.01,74.06,348349.0,72.728,72.8165,72.7084,72.7575,348349.0
2025-02-07 15:00:00,74.06,74.07,73.97,73.98,480827.0,72.7575,72.7673,72.6691,72.6789,480827.0
2025-02-07 15:30:00,73.98,74.02,73.94,74.0,631372.0,72.6789,72.7182,72.6396,72.6986,631372.0
2025-02-10 09:30:00,74.32,74.41,74.28,74.4,348186.0,73.0129,73.1014,72.9736,73.0915,348186.0
2025-02-10 10:00:00,74.41,74.48,74.39,74.44,4991924.0,73.1014,73.1701,73.0817,73.1308,4991924.0
2025-02-10 10:30:00,74.44,74.49,74.43,74.45,335415.0,73.1308,73.18,73.121,73.1407,335415.0
2025-02-10 11:00:00,74.45,74.49,74.38,74.45,357330.0,73.1407,73.18,73.0719,73.1407,357330.0
2025-02-10 11:30:00,74.44,74.45,74.36,74.41,349465.0,73.1308,73.1407,73.0522,73.1014,349465.0
2025-02-10 12:00:00,74.4,74.42,74.36,74.37,486479.0,73.0915,73.1112,73.0522,73.0621,486479.0
2025-02-10 12:30:00,74.37,74.43,74.35,74.43,256662.0,73.0621,73.121,73.0424,73.121,256662.0
2025-02-10 13:00:00,74.42,74.46,74.39,74.39,249726.0,73.1112,73.1505,73.0817,73.0817,249726.0
2025-02-10 13:30:00,74.4,74.42,74.39,74.4,289104.0,73.0915,73.1112,73.0817,73.0915,289104.0
2025-02-10 14:00:00,74.41,74.46,74.38,74.42,312445.0,73.1014,73.1505,73.0719,73.1112,312445.0
2025-02-10 14:30:00,74.42,74.44,74.39,74.41,523002.0,73.1112,73.1308,73.0817,73.1014,523002.0
2025-02-10 15:00:00,74.41,74.43,74.38,74.4,384117.0,73.1014,73.121,73.0719,73.0915,384117.0
2025-02-10 15:30:00,74.4,74.47,74.38,74.46,781901.0,73.0915,73.1603,73.0719,73.1505,781901.0
2025-02-11 09:30:00,74.37,74.47,74.34,74.45,507934.0,73.0621,73.1603,73.0326,73.1407,507934.0
2025-02-11 10:00:00,74.47,74.55,74.45,74.53,332000.0,73.1603,73.2389,73.1407,73.2193,332000.0
2025-02-11 10:30:00,74.53,74.63,74.52,74.61,352611.0,73.2193,73.3175,73.2094,73.2978,352611.0
2025-02-11 11:00:00,74.62,74.7,74.61,74.68,216310.0,73.3077,73.3863,73.2978,73.3666,216310.0
2025-02-11 11:30:00,74.69,74.69,74.59,74.62,1311446.0,73.3764,73.3764,73.2782,73.3077,1311446.0
2025-02-11 12:00:00,74.61,74.64,74.56,74.64,369331.0,73.2978,73.3273,73.2487,73.3273,369331.0
2025-02-11 12:30:00,74.63,74.64,74.58,74.59,1953199.0,73.3175,73.3273,73.2684,73.2782,1953199.0
2025-02-11 13:00:00,74.59,74.63,74.56,74.59,200879.0,73.2782,73.3175,73.2487,73.2782,200879.0
2025-02-11 13:30:00,74.59,74.67,74.59,74.6,164560.0,73.2782,73.3568,73.2782,73.288,164560.0
2025-02-11 14:00:00,74.61,74.63,74.57,74.63,272534.0,73.2978,73.3175,73.2585,73.3175,272534.0
2025-02-11 14:30:00,74.63,74.88,74.62,74.77,332698.0,73.3175,73.5631,73.3077,73.455,332698.0
2025-02-11 15:00:00,74.77,74.81,74.75,74.77,285008.0,73.455,73.4943,73.4354,73.455,285008.0
2025-02-11 15:30:00,74.78,74.84,74.77,74.81,861406.0,73.4649,73.5238,73.455,73.4943,861406.0
2025-02-12 09:30:00,74.26,74.34,74.17,74.34,404479.0,72.954,73.0326,72.8656,73.0326,404479.0
2025-02-12 10:00:00,74.34,74.58,74.22,74.48,508482.0,73.0326,73.2684,72.9147,73.1701,508482.0
2025-02-12 10:30:00,74.48,74.7,74.46,74.65,874451.0,73.1701,73.3863,73.1505,73.3371,874451.0
2025-02-12 11:00:00,74.65,74.66,74.4,74.45,312801.0,73.3371,73.347,73.0915,73.1407,312801.0
2025-02-12 11:30:00,74.45,74.8,74.43,74.78,817757.0,73.1407,73.4845,73.121,73.4649,817757.0
2025-02-12 12:00:00,74.78,75.06,74.76,75.04,603077.0,73.4649,73.7399,73.4452,73.7203,603077.0
2025-02-12 12:30:00,75.05,75.14,74.93,75.13,213285.0,73.7301,73.8185,73.6122,73.8087,213285.0
2025-02-12 13:00:00,75.13,75.16,74.94,75.0,574398.0,73.8087,73.8382,73.622,73.681,574398.0
2025-02-12 13:30:00,74.99,75.02,74.91,74.93,284405.0,73.6712,73.7006,73.5926,73.6122,284405.0
2025-02-12 14:00:00,74.93,74.94,74.86,74.92,377103.0,73.6122,73.622,73.5434,73.6024,377103.0
2025-02-12 14:30:00,74.92,75.02,74.91,74.99,252473.0,73.6024,73.7006,73.5926,73.6712,252473.0
2025-02-12 15:00:00,75.0,75.04,74.98,74.99,308968.0,73.681,73.7203,73.6613,73.6712,308968.0
2025-02-12 15:30:00,75.0,75.04,74.96,75.01,490086.0,73.681,73.7203,73.6417,73.6908,490086.0
2025-02-13 09:30:00,75.26,75.53,75.26,75.52,506591.0,73.9364,74.2017,73.9364,74.1918,506591.0
2025-02-13 10:00:00,75.53,75.7,75.51,75.65,714889.0,74.2017,74.3687,74.182,74.3196,714889.0
2025-02-13 10:30:00,75.65,75.8,75.62,75.78,311931.0,74.3196,74.4669,74.2901,74.4473,311931.0
2025-02-13 11:00:00,75.78,75.89,75.74,75.86,562279.0,74.4473,74.5553,74.408,74.5259,562279.0
2025-02-13 11:30:00,75.84,75.86,75.7,75.73,326689.0,74.5062,74.5259,74.3687,74.3981,326689.0
2025-02-13 12:00:00,75.73,75.79,75.69,75.78,222714.0,74.3981,74.4571,74.3589,74.4473,222714.0
2025-02-13 12:30:00,75.77,75.79,75.66,75.69,215937.0,74.4374,74.4571,74.3294,74.3589,215937.0
2025-02-13 13:00:00,75.68,75.72,75.53,75.69,386393.0,74.349,74.3883,74.2017,74.3589,386393.0
2025-02-13 13:30:00,75.69,75.75,75.26,75.59,887778.0,74.3589,74.4178,73.9364,74.2606,887778.0
2025-02-13 14:00:00,75.59,75.83,75.58,75.8,236672.0,74.2606,74.4964,74.2508,74.4669,236672.0
2025-02-13 14:30:00,75.81,75.84,75.72,75.76,207568.0,74.4767,74.5062,74.3883,74.4276,207568.0
2025-02-13 15:00:00,75.75,75.88,75.73,75.85,262976.0,74.4178,74.5455,74.3981,74.516,262976.0
2025-02-13 15:30:00,75.85,75.94,75.84,75.93,684006.0,74.516,74.6045,74.5062,74.5946,684006.0
2025-02-14 09:30:00,76.32,76.39,76.26,76.35,599519.0,74.9778,75.0465,74.9188,75.0072,599519.0
2025-02-14 10:00:00,76.35,76.35,76.06,76.07,328632.0,75.0072,75.0072,74.7223,74.7322,328632.0
2025-02-14 10:30:00,76.06,76.21,76.05,76.16,213946.0,74.7223,74.8697,74.7125,74.8206,213946.0
2025-02-14 11:00:00,76.16,76.2,76.02,76.13,197104.0,74.8206,74.8599,74.683,74.7911,197104.0
2025-02-14 11:30:00,76.12,76.17,76.1,76.14,342790.0,74.7813,74.8304,74.7616,74.8009,342790.0
2025-02-14 12:00:00,76.13,76.14,76.04,76.05,237741.0,74.7911,74.8009,74.7027,74.7125,237741.0
2025-02-14 12:30:00,76.05,76.15,76.03,76.14,242484.0,74.7125,74.8108,74.6929,74.8009,242484.0
2025-02-14 13:00:00,76.15,76.15,76.05,76.06,236522.0,74.8108,74.8108,74.7125,74.7223,236522.0
2025-02-14 13:30:00,76.06,76.14,76.06,76.14,344109.0,74.7223,74.8009,74.7223,74.8009,344109.0
2025-02-14 14:00:00,76.14,76.15,76.05,76.06,347746.0,74.8009,74.8108,74.7125,74.7223,347746.0
2025-02-14 14:30:00,76.06,76.07,76.03,76.06,258349.0,74.7223,74.7322,74.6929,74.7223,258349.0
2025-02-14 15:00:00,76.05,76.08,76.0,76.01,338790.0,74.7125,74.742,74.6634,74.6732,338790.0
2025-02-14 15:30:00,76.01,76.05,75.98,76.03,345678.0,74.6732,74.7125,74.6438,74.6929,345678.0
2025-02-18 09:30:00,76.51,76.51,76.35,76.45,424395.0,75.1644,75.1644,75.0072,75.1055,424395.0
2025-02-18 10:00:00,76.45,76.53,76.45,76.5,581861.0,75.1055,75.1841,75.1055,75.1546,581861.0
2025-02-18 10:30:00,76.5,76.63,76.49,76.63,298102.0,75.1546,75.2823,75.1448,75.2823,298102.0
2025-02-18 11:00:00,76.62,76.63,76.52,76.56,192953.0,75.2725,75.2823,75.1743,75.2135,192953.0
2025-02-18 11:30:00,76.56,76.57,76.47,76.52,276408.0,75.2135,75.2234,75.1251,75.1743,276408.0
2025-02-18 12:00:00,76.53,76.53,76.47,76.48,513543.0,75.1841,75.1841,75.1251,75.135,513543.0
2025-02-18 12:30:00,76.48,76.5,76.43,76.46,386002.0,75.135,75.1546,75.0858,75.1153,386002.0
2025-02-18 13:00:00,76.45,76.49,76.39,76.43,388594.0,75.1055,75.1448,75.0465,75.0858,388594.0
2025-02-18 13:30:00,76.44,76.45,76.4,76.44,334920.0,75.0957,75.1055,75.0564,75.0957,334920.0
2025-02-18 14:00:00,76.44,76.47,76.37,76.42,430615.0,75.0957,75.1251,75.0269,75.076,430615.0
2025-02-18 14:30:00,76.42,76.48,76.41,76.45,511570.0,75.076,75.135,75.0662,75.1055,511570.0
2025-02-18 15:00:00,76.45,76.48,76.43,76.44,793466.0,75.1055,75.135,75.0858,75.0957,793466.0
2025-02-18 15:30:00,76.44,76.53,76.43,76.52,1381664.0,75.0957,75.1841,75.0858,75.1743,1381664.0
2025-02-19 09:30:00,75.73,75.76,75.63,75.67,682431.0,74.3981,74.4276,74.2999,74.3392,682431.0
2025-02-19 10:00:00,75.67,75.79,75.65,75.77,770371.0,74.3392,74.4571,74.3196,74.4374,770371.0
2025-02-19 10:30:00,75.78,75.89,75.62,75.66,554698.0,74.4473,74.5553,74.2901,74.3294,554698.0
2025-02-19 11:00:00,75.65,75.74,75.59,75.61,454781.0,74.3196,74.408,74.2606,74.2803,454781.0
2025-02-19 11:30:00,75.61,75.7,75.59,75.62,376058.0,74.2803,74.3687,74.2606,74.2901,376058.0
2025-02-19 12:00:00,75.62,75.65,75.54,75.56,676442.0,74.2901,74.3196,74.2115,74.2311,676442.0
2025-02-19 12:30:00,75.55,75.63,75.54,75.62,318925.0,74.2213,74.2999,74.2115,74.2901,318925.0
2025-02-19 13:00:00,75.62,75.63,75.5,75.61,259256.0,74.2901,74.2999,74.1722,74.2803,259256.0
2025-02-19 13:30:00,75.61,75.67,75.58,75.59,176671.0,74.2803,74.3392,74.2508,74.2606,176671.0
2025-02-19 14:00:00,75.59,75.8,75.58,75.78,291922.0,74.2606,74.4669,74.2508,74.4473,291922.0
2025-02-19 14:30:00,75.78,75.78,75.71,75.75,264311.0,74.4473,74.4473,74.3785,74.4178,264311.0
2025-02-19 15:00:00,75.74,75.78,75.69,75.7,356679.0,74.408,74.4473,74.3589,74.3687,356679.0
2025-02-19 15:30:00,75.7,75.77,75.7,75.72,3143691.0,74.3687,74.4374,74.3687,74.3883,3143691.0
2025-02-20 09:30:00,75.97,76.05,75.81,75.81,691260.0,74.6339,74.7125,74.4767,74.4767,691260.0
2025-02-20 10:00:00,75.81,75.95,75.66,75.91,517932.0,74.4767,74.6143,74.3294,74.575,517932.0
2025-02-20 10:30:00,75.93,75.94,75.75,75.8,490136.0,74.5946,74.6045,74.4178,74.4669,490136.0
2025-02-20 11:00:00,75.8,75.88,75.75,75.83,353428.0,74.4669,74.5455,74.4178,74.4964,353428.0
2025-02-20 11:30:00,75.84,75.85,75.76,75.77,254029.0,74.5062,74.516,74.4276,74.4374,254029.0
2025-02-20 12:00:00,75.76,75.96,75.75,75.93,273964.0,74.4276,74.6241,74.4178,74.5946,273964.0
2025-02-20 12:30:00,75.94,76.0,75.9,75.92,152887.0,74.6045,74.6634,74.5652,74.5848,152887.0
2025-02-20 13:00:00,75.91,75.99,75.88,75.91,157715.0,74.575,74.6536,74.5455,74.575,157715.0
2025-02-20 13:30:00,75.91,76.01,75.9,76.0,195283.0,74.575,74.6732,74.5652,74.6634,195283.0
2025-02-20 14:00:00,75.98,76.03,75.95,76.0,279437.0,74.6438,74.6929,74.6143,74.6634,279437.0
2025-02-20 14:30:00,76.0,76.1,75.98,76.08,306436.0,74.6634,74.7616,74.6438,74.742,306436.0
2025-02-20 15:00:00,76.08,76.08,76.03,76.06,475962.0,74.742,74.742,74.6929,74.7223,475962.0
2025-02-20 15:30:00,76.06,76.15,76.05,76.1,1778332.0,74.7223,74.8108,74.7125,74.7616,1778332.0
2025-02-21 09:30:00,76.19,76.2,75.96,76.03,532993.0,74.8501,74.8599,74.6241,74.6929,532993.0
2025-02-21 10:00:00,76.02,76.11,75.84,75.85,445280.0,74.683,74.7715,74.5062,74.516,445280.0
2025-02-21 10:30:00,75.85,75.97,75.83,75.95,696987.0,74.516,74.6339,74.4964,74.6143,696987.0
2025-02-21 11:00:00,75.96,76.02,75.94,76.0,250796.0,74.6241,74.683,74.6045,74.6634,250796.0
2025-02-21 11:30:00,76.0,76.09,75.98,76.06,501744.0,74.6634,74.7518,74.6438,74.7223,501744.0
2025-02-21 12:00:00,76.06,76.11,75.95,76.0,183911.0,74.7223,74.7715,74.6143,74.6634,183911.0
2025-02-21 12:30:00,76.0,76.01,75.89,75.9,213646.0,74.6634,74.6732,74.5553,74.5652,213646.0
2025-02-21 13:00:00,75.9,75.9,75.68,75.69,436991.0,74.5652,74.5652,74.349,74.3589,436991.0
2025-02-21 13:30:00,75.7,75.75,75.62,75.64,209920.0,74.3687,74.4178,74.2901,74.3097,209920.0
2025-02-21 14:00:00,75.63,75.72,75.51,75.53,362601.0,74.2999,74.3883,74.182,74.2017,362601.0
2025-02-21 14:30:00,75.52,75.6,75.46,75.56,331190.0,74.1918,74.2704,74.1329,74.2311,331190.0
2025-02-21 15:00:00,75.56,75.62,75.54,75.61,399078.0,74.2311,74.2901,74.2115,74.2803,399078.0
2025-02-21 15:30:00,75.61,75.65,75.57,75.64,594892.0,74.2803,74.3196,74.241,74.3097,594892.0
2025-02-24 09:30:00,75.92,75.92,75.55,75.56,363516.0,74.5848,74.5848,74.2213,74.2311,363516.0
2025-02-24 10:00:00,75.56,75.69,75.42,75.59,1348495.0,74.2311,74.3589,74.0936,74.2606,1348495.0
2025-02-24 10:30:00,75.59,75.68,75.54,75.62,460414.0,74.2606,74.349,74.2115,74.2901,460414.0
2025-02-24 11:00:00,75.63,75.82,75.61,75.81,266719.0,74.2999,74.4866,74.2803,74.4767,266719.0
2025-02-24 11:30:00,75.81,75.88,75.79,75.84,258640.0,74.4767,74.5455,74.4571,74.5062,258640.0
2025-02-24 12:00:00,75.84,75.93,75.79,75.87,248639.0,74.5062,74.5946,74.4571,74.5357,248639.0
2025-02-24 12:30:00,75.88,75.96,75.85,75.88,227888.0,74.5455,74.6241,74.516,74.5455,227888.0
2025-02-24 13:00:00,75.88,76.01,75.86,75.98,207589.0,74.5455,74.6732,74.5259,74.6438,207589.0
2025-02-24 13:30:00,75.98,76.0,75.85,75.88,167871.0,74.6438,74.6634,74.516,74.5455,167871.0
2025-02-24 14:00:00,75.88,75.95,75.78,75.8,204314.0,74.5455,74.6143,74.4473,74.4669,204314.0
2025-02-24 14:30:00,75.8,75.88,75.76,75.77,304810.0,74.4669,74.5455,74.4276,74.4374,304810.0
2025-02-24 15:00:00,75.78,75.8,75.67,75.71,682883.0,74.4473,74.4669,74.3392,74.3785,682883.0
2025-02-24 15:30:00,75.72,75.78,75.53,75.54,800546.0,74.3883,74.4473,74.2017,74.2115,800546.0
2025-02-25 09:30:00,76.51,76.51,76.25,76.29,1066836.0,75.1644,75.1644,74.909,74.9483,1066836.0
2025-02-25 10:00:00,76.28,76.29,75.96,75.99,570475.0,74.9385,74.9483,74.6241,74.6536,570475.0
2025-02-25 10:30:00,76.0,76.15,75.95,76.05,369076.0,74.6634,74.8108,74.6143,74.7125,369076.0
2025-02-25 11:00:00,76.05,76.09,75.94,75.95,1258839.0,74.7125,74.7518,74.6045,74.6143,1258839.0
2025-02-25 11:30:00,75.94,76.1,75.88,76.07,415298.0,74.6045,74.7616,74.5455,74.7322,415298.0
2025-02-25 12:00:00,76.05,76.06,75.88,76.0,231965.0,74.7125,74.7223,74.5455,74.6634,231965.0
2025-02-25 12:30:00,75.99,76.14,75.99,76.13,345562.0,74.6536,74.8009,74.6536,74.7911,345562.0
2025-02-25 13:00:00,76.15,76.27,76.09,76.1,226643.0,74.8108,74.9287,74.7518,74.7616,226643.0
2025-02-25 13:30:00,76.09,76.34,76.08,76.22,222568.0,74.7518,74.9974,74.742,74.8795,222568.0
2025-02-25 14:00:00,76.22,76.26,76.1,76.11,348257.0,74.8795,74.9188,74.7616,74.7715,348257.0
2025-02-25 14:30:00,76.1,76.31,76.09,76.28,278784.0,74.7616,74.9679,74.7518,74.9385,278784.0
2025-02-25 15:00:00,76.28,76.42,76.26,76.38,338849.0,74.9385,75.076,74.9188,75.0367,338849.0
2025-02-25 15:30:00,76.38,76.38,76.19,76.24,709790.0,75.0367,75.0367,74.8501,74.8992,709790.0
2025-02-26 09:30:00,76.39,76.58,76.36,76.52,704472.0,75.0465,75.2332,75.0171,75.1743,704472.0
2025-02-26 10:00:00,76.52,76.6,76.47,76.59,322855.0,75.1743,75.2528,75.1251,75.243,322855.0
2025-02-26 10:30:00,76.59,76.76,76.58,76.75,323858.0,75.243,75.41,75.2332,75.4002,323858.0
2025-02-26 11:00:00,76.75,76.83,76.75,76.81,257679.0,75.4002,75.4788,75.4002,75.4592,257679.0
2025-02-26 11:30:00,76.81,76.84,76.69,76.71,292353.0,75.4592,75.4886,75.3413,75.3609,292353.0
2025-02-26 12:00:00,76.71,76.86,76.67,76.82,379483.0,75.3609,75.5083,75.3216,75.469,379483.0
2025-02-26 12:30:00,76.85,76.9,76.4,76.45,554314.0,75.4984,75.5476,75.0564,75.1055,554314.0
2025-02-26 13:00:00,76.44,76.48,76.34,76.34,291725.0,75.0957,75.135,74.9974,74.9974,291725.0
2025-02-26 13:30:00,76.34,76.39,76.17,76.21,351304.0,74.9974,75.0465,74.8304,74.8697,351304.0
2025-02-26 14:00:00,76.2,76.27,76.13,76.24,278095.0,74.8599,74.9287,74.7911,74.8992,278095.0
2025-02-26 14:30:00,76.23,76.36,76.22,76.23,364258.0,74.8894,75.0171,74.8795,74.8894,364258.0
2025-02-26 15:00:00,76.23,76.26,76.17,76.21,537477.0,74.8894,74.9188,74.8304,74.8697,537477.0
2025-02-26 15:30:00,76.21,76.35,76.19,76.28,575124.0,74.8697,75.0072,74.8501,74.9385,575124.0
2025-02-27 09:30:00,76.09,76.1,75.75,75.78,1278229.0,74.7518,74.7616,74.4178,74.4473,1278229.0
2025-02-27 10:00:00,75.78,76.07,75.65,75.96,466653.0,74.4473,74.7322,74.3196,74.6241,466653.0
2025-02-27 10:30:00,75.95,76.03,75.89,75.91,244572.0,74.6143,74.6929,74.5553,74.575,244572.0
2025-02-27 11:00:00,75.91,76.01,75.89,75.92,211493.0,74.575,74.6732,74.5553,74.5848,211493.0
2025-02-27 11:30:00,75.92,76.02,75.87,75.89,384226.0,74.5848,74.683,74.5357,74.5553,384226.0
2025-02-27 12:00:00,75.9,75.96,75.8,75.93,280453.0,74.5652,74.6241,74.4669,74.5946,280453.0
2025-02-27 12:30:00,75.93,75.95,75.77,75.85,188831.0,74.5946,74.6143,74.4374,74.516,188831.0
2025-02-27 13:00:00,75.87,76.04,75.86,76.01,404716.0,74.5357,74.7027,74.5259,74.6732,404716.0
2025-02-27 13:30:00,76.01,76.05,75.96,76.0,318238.0,74.6732,74.7125,74.6241,74.6634,318238.0
2025-02-27 14:00:00,75.99,76.01,75.76,75.76,350822.0,74.6536,74.6732,74.4276,74.4276,350822.0
2025-02-27 14:30:00,75.77,75.77,75.51,75.57,661114.0,74.4374,74.4374,74.182,74.241,661114.0
2025-02-27 15:00:00,75.58,75.58,75.39,75.4,858296.0,74.2508,74.2508,74.0641,74.074,858296.0
2025-02-27 15:30:00,75.4,75.5,75.39,75.44,1778536.0,74.074,74.1722,74.0641,74.1132,1778536.0
2025-02-28 09:30:00,75.32,75.43,75.14,75.42,1259743.0,73.9954,74.1034,73.8185,74.0936,1259743.0
2025-02-28 10:00:00,75.42,75.54,75.38,75.53,1413858.0,74.0936,74.2115,74.0543,74.2017,1413858.0
2025-02-28 10:30:00,75.53,75.54,75.41,75.48,1006077.0,74.2017,74.2115,74.0838,74.1525,1006077.0
2025-02-28 11:00:00,75.48,75.54,75.39,75.39,527150.0,74.1525,74.2115,74.0641,74.0641,527150.0
2025-02-28 11:30:00,75.4,75.58,75.38,75.51,905496.0,74.074,74.2508,74.0543,74.182,905496.0
2025-02-28 12:00:00,75.51,75.59,75.4,75.49,660379.0,74.182,74.2606,74.074,74.1624,660379.0
2025-02-28 12:30:00,75.5,75.51,75.14,75.15,680007.0,74.1722,74.182,73.8185,73.8283,680007.0
2025-02-28 13:00:00,75.15,75.25,74.85,75.03,1156526.0,73.8283,73.9266,73.5336,73.7105,1156526.0
2025-02-28 13:30:00,75.03,75.16,74.84,74.84,761536.0,73.7105,73.8382,73.5238,73.5238,761536.0
2025-02-28 14:00:00,74.84,75.01,74.83,74.98,927650.0,73.5238,73.6908,73.514,73.6613,927650.0
2025-02-28 14:30:00,74.98,75.19,74.94,75.15,496628.0,73.6613,73.8676,73.622,73.8283,496628.0
2025-02-28 15:00:00,75.16,75.31,75.14,75.31,886719.0,73.8382,73.9855,73.8185,73.9855,886719.0
2025-02-28 15:30:00,75.3,75.55,75.16,75.55,2316307.0,73.9757,74.2213,73.8382,74.2213,2316307.0
2025-03-03 09:30:00,76.91,77.14,76.85,76.91,2061082.0,75.5574,75.7833,75.4984,75.5574,2061082.0
2025-03-03 10:00:00,76.9,77.12,76.77,77.12,1690450.0,75.5476,75.7637,75.4199,75.7637,1690450.0
2025-03-03 10:30:00,77.11,77.18,76.95,77.01,783279.0,75.7539,75.8226,75.5967,75.6556,783279.0
2025-03-03 11:00:00,77.01,77.08,76.88,76.95,406106.0,75.6556,75.7244,75.5279,75.5967,406106.0
2025-03-03 11:30:00,76.96,77.01,76.86,76.98,729838.0,75.6065,75.6556,75.5083,75.6262,729838.0
2025-03-03 12:00:00,76.98,77.09,76.92,77.06,895149.0,75.6262,75.7342,75.5672,75.7048,895149.0
2025-03-03 12:30:00,77.06,77.1,76.94,76.96,951094.0,75.7048,75.7441,75.5869,75.6065,951094.0
2025-03-03 13:00:00,76.96,76.99,76.63,76.65,583349.0,75.6065,75.636,75.2823,75.302,583349.0
2025-03-03 13:30:00,76.66,76.86,76.56,76.68,1057159.0,75.3118,75.5083,75.2135,75.3314,1057159.0
2025-03-03 14:00:00,76.67,76.77,76.62,76.66,2152760.0,75.3216,75.4199,75.2725,75.3118,2152760.0
2025-03-03 14:30:00,76.66,76.82,76.35,76.37,1234920.0,75.3118,75.469,75.0072,75.0269,1234920.0
2025-03-03 15:00:00,76.35,76.35,75.97,76.01,1148159.0,75.0072,75.0072,74.6339,74.6732,1148159.0
2025-03-03 15:30:00,76.01,76.36,75.94,76.36,1160193.0,74.6732,75.0171,74.6045,75.0171,1160193.0
2025-03-04 09:30:00,75.78,75.8,75.53,75.53,1010561.0,74.4473,74.4669,74.2017,74.2017,1010561.0
2025-03-04 10:00:00,75.53,75.54,75.15,75.31,1407388.0,74.2017,74.2115,73.8283,73.9855,1407388.0
2025-03-04 10:30:00,75.3,75.56,75.29,75.44,745667.0,73.9757,74.2311,73.9659,74.1132,745667.0
2025-03-04 11:00:00,75.45,75.51,75.24,75.3,783190.0,74.1231,74.182,73.9168,73.9757,783190.0
2025-03-04 11:30:00,75.3,75.69,75.3,75.65,649290.0,73.9757,74.3589,73.9757,74.3196,649290.0
2025-03-04 12:00:00,75.65,75.89,75.62,75.86,711154.0,74.3196,74.5553,74.2901,74.5259,711154.0
2025-03-04 12:30:00,75.85,75.92,75.73,75.76,2090286.0,74.516,74.5848,74.3981,74.4276,2090286.0
2025-03-04 13:00:00,75.76,76.25,75.74,76.08,728073.0,74.4276,74.909,74.408,74.742,728073.0
2025-03-04 13:30:00,76.07,76.51,76.04,76.49,801065.0,74.7322,75.1644,74.7027,75.1448,801065.0
2025-03-04 14:00:00,76.48,76.84,76.48,76.7,990512.0,75.135,75.4886,75.135,75.3511,990512.0
2025-03-04 14:30:00,76.7,76.82,76.65,76.81,574541.0,75.3511,75.469,75.302,75.4592,574541.0
2025-03-04 15:00:00,76.8,77.07,76.74,76.95,1008630.0,75.4493,75.7146,75.3904,75.5967,1008630.0
2025-03-04 15:30:00,76.94,76.95,76.26,76.26,2334627.0,75.5869,75.5967,74.9188,74.9188,2334627.0
2025-03-05 09:30:00,77.34,77.64,77.3,77.52,734762.0,75.9798,76.2746,75.9405,76.1567,734762.0
2025-03-05 10:00:00,77.52,77.72,77.44,77.51,809330.0,76.1567,76.3531,76.0781,76.1468,809330.0
2025-03-05 10:30:00,77.52,77.71,77.49,77.62,526025.0,76.1567,76.3433,76.1272,76.2549,526025.0
2025-03-05 11:00:00,77.62,77.65,77.49,77.56,1586633.0,76.2549,76.2844,76.1272,76.196,1586633.0
2025-03-05 11:30:00,77.55,77.7,77.37,77.6,2110814.0,76.1861,76.3335,76.0093,76.2353,2110814.0
2025-03-05 12:00:00,77.58,77.8,77.56,77.8,565824.0,76.2156,76.4317,76.196,76.4317,565824.0
2025-03-05 12:30:00,77.8,77.88,77.73,77.88,361214.0,76.4317,76.5103,76.363,76.5103,361214.0
2025-03-05 13:00:00,77.88,77.91,77.63,77.7,646354.0,76.5103,76.5398,76.2647,76.3335,646354.0
2025-03-05 13:30:00,77.7,77.88,77.6,77.88,456154.0,76.3335,76.5103,76.2353,76.5103,456154.0
2025-03-05 14:00:00,77.87,78.12,77.85,78.05,641190.0,76.5005,76.7461,76.4809,76.6773,641190.0
2025-03-05 14:30:00,78.05,78.2,78.02,78.12,499034.0,76.6773,76.8247,76.6479,76.7461,499034.0
2025-03-05 15:00:00,78.13,78.24,78.07,78.2,754149.0,76.7559,76.864,76.697,76.8247,754149.0
2025-03-05 15:30:00,78.18,78.2,78.06,78.1,1423655.0,76.8051,76.8247,76.6872,76.7265,1423655.0
2025-03-06 09:30:00,77.64,77.99,77.54,77.84,1272440.0,76.2746,76.6184,76.1763,76.471,1272440.0
2025-03-06 10:00:00,77.84,78.09,77.81,78.01,1297711.0,76.471,76.7166,76.4416,76.638,1297711.0
2025-03-06 10:30:00,78.03,78.12,77.9,78.0,756515.0,76.6577,76.7461,76.53,76.6282,756515.0
2025-03-06 11:00:00,78.01,78.21,78.0,78.12,564669.0,76.638,76.8345,76.6282,76.7461,564669.0
2025-03-06 11:30:00,78.12,78.18,77.64,77.65,1480074.0,76.7461,76.8051,76.2746,76.2844,1480074.0
2025-03-06 12:00:00,77.62,77.73,77.49,77.6,508009.0,76.2549,76.363,76.1272,76.2353,508009.0
2025-03-06 12:30:00,77.6,77.68,77.37,77.55,536914.0,76.2353,76.3139,76.0093,76.1861,536914.0
2025-03-06 13:00:00,77.54,77.68,77.47,77.54,346628.0,76.1763,76.3139,76.1075,76.1763,346628.0
2025-03-06 13:30:00,77.54,77.59,77.31,77.48,540577.0,76.1763,76.2254,75.9504,76.1174,540577.0
2025-03-06 14:00:00,77.48,77.49,77.31,77.35,1081325.0,76.1174,76.1272,75.9504,75.9897,1081325.0
2025-03-06 14:30:00,77.35,77.78,77.3,77.44,881141.0,75.9897,76.4121,75.9405,76.0781,881141.0
2025-03-06 15:00:00,77.43,77.62,77.39,77.57,987589.0,76.0682,76.2549,76.029,76.2058,987589.0
2025-03-06 15:30:00,77.58,77.68,77.35,77.35,3015943.0,76.2156,76.3139,75.9897,75.9897,3015943.0
2025-03-07 09:30:00,77.48,77.85,77.48,77.78,1013608.0,76.1174,76.4809,76.1174,76.4121,1013608.0
2025-03-07 10:00:00,77.76,77.84,77.64,77.72,982668.0,76.3924,76.471,76.2746,76.3531,982668.0
2025-03-07 10:30:00,77.71,78.0,77.36,77.81,1538760.0,76.3433,76.6282,75.9995,76.4416,1538760.0
2025-03-07 11:00:00,77.8,77.86,77.53,77.53,618778.0,76.4317,76.4907,76.1665,76.1665,618778.0
2025-03-07 11:30:00,77.55,77.57,77.4,77.53,572281.0,76.1861,76.2058,76.0388,76.1665,572281.0
2025-03-07 12:00:00,77.54,77.68,77.38,77.59,731553.0,76.1763,76.3139,76.0191,76.2254,731553.0
2025-03-07 12:30:00,77.6,77.91,77.52,77.73,434157.0,76.2353,76.5398,76.1567,76.363,434157.0
2025-03-07 13:00:00,77.73,77.93,77.72,77.77,733392.0,76.363,76.5595,76.3531,76.4023,733392.0
2025-03-07 13:30:00,77.78,78.05,77.75,78.04,621256.0,76.4121,76.6773,76.3826,76.6675,621256.0
2025-03-07 14:00:00,78.03,78.2,77.95,78.14,416468.0,76.6577,76.8247,76.5791,76.7658,416468.0
2025-03-07 14:30:00,78.14,78.18,78.01,78.06,371675.0,76.7658,76.8051,76.638,76.6872,371675.0
2025-03-07 15:00:00,78.07,78.22,78.02,78.18,626533.0,76.697,76.8444,76.6479,76.8051,626533.0
2025-03-07 15:30:00,78.18,78.3,78.0,78.18,1981835.0,76.8051,76.9229,76.6282,76.8051,1981835.0
2025-03-10 09:30:00,77.0,77.18,76.94,77.0,1160184.0,75.6458,75.8226,75.5869,75.6458,1160184.0
2025-03-10 10:00:00,76.98,76.99,76.71,76.71,655537.0,75.6262,75.636,75.3609,75.3609,655537.0
2025-03-10 10:30:00,76.72,76.75,76.56,76.69,718888.0,75.3707,75.4002,75.2135,75.3413,718888.0
2025-03-10 11:00:00,76.7,76.85,76.7,76.81,655148.0,75.3511,75.4984,75.3511,75.4592,655148.0
2025-03-10 11:30:00,76.81,76.87,76.58,76.66,403717.0,75.4592,75.5181,75.2332,75.3118,403717.0
2025-03-10 12:00:00,76.65,76.71,76.54,76.62,367375.0,75.302,75.3609,75.1939,75.2725,367375.0
2025-03-10 12:30:00,76.62,76.73,76.51,76.53,436044.0,75.2725,75.3806,75.1644,75.1841,436044.0
2025-03-10 13:00:00,76.53,76.58,76.39,76.48,220341.0,75.1841,75.2332,75.0465,75.135,220341.0
2025-03-10 13:30:00,76.46,76.48,76.18,76.18,1191127.0,75.1153,75.135,74.8402,74.8402,1191127.0
2025-03-10 14:00:00,76.18,76.36,76.08,76.11,1063694.0,74.8402,75.0171,74.742,74.7715,1063694.0
2025-03-10 14:30:00,76.12,76.17,75.97,76.0,817592.0,74.7813,74.8304,74.6339,74.6634,817592.0
2025-03-10 15:00:00,75.99,76.37,75.85,76.24,973786.0,74.6536,75.0269,74.516,74.8992,973786.0
2025-03-10 15:30:00,76.24,76.43,76.2,76.39,1189463.0,74.8992,75.0858,74.8599,75.0465,1189463.0
2025-03-11 09:30:00,76.48,76.51,76.27,76.34,838776.0,75.135,75.1644,74.9287,74.9974,838776.0
2025-03-11 10:00:00,76.32,76.47,75.83,75.87,2977333.0,74.9778,75.1251,74.4964,74.5357,2977333.0
2025-03-11 10:30:00,75.85,75.98,75.69,75.81,630447.0,74.516,74.6438,74.3589,74.4767,630447.0
2025-03-11 11:00:00,75.8,76.18,75.76,76.0,639502.0,74.4669,74.8402,74.4276,74.6634,639502.0
2025-03-11 11:30:00,75.99,76.21,75.97,76.0,485194.0,74.6536,74.8697,74.6339,74.6634,485194.0
2025-03-11 12:00:00,76.0,76.0,75.79,75.86,500832.0,74.6634,74.6634,74.4571,74.5259,500832.0
2025-03-11 12:30:00,75.87,75.97,75.73,75.77,608419.0,74.5357,74.6339,74.3981,74.4374,608419.0
2025-03-11 13:00:00,75.77,75.77,75.6,75.63,554220.0,74.4374,74.4374,74.2704,74.2999,554220.0
2025-03-11 13:30:00,75.63,75.9,75.61,75.84,763254.0,74.2999,74.5652,74.2803,74.5062,763254.0
2025-03-11 14:00:00,75.83,76.4,75.82,76.28,704719.0,74.4964,75.0564,74.4866,74.9385,704719.0
2025-03-11 14:30:00,76.26,76.54,76.17,76.46,774061.0,74.9188,75.1939,74.8304,75.1153,774061.0
2025-03-11 15:00:00,76.47,76.57,76.25,76.32,1076906.0,75.1251,75.2234,74.909,74.9778,1076906.0
2025-03-11 15:30:00,76.33,76.43,76.13,76.14,1492342.0,74.9876,75.0858,74.7911,74.8009,1492342.0
2025-03-12 09:30:00,76.73,76.73,76.3,76.44,2072099.0,75.3806,75.3806,74.9581,75.0957,2072099.0
2025-03-12 10:00:00,76.45,76.53,76.36,76.48,2216643.0,75.1055,75.1841,75.0171,75.135,2216643.0
2025-03-12 10:30:00,76.48,76.49,76.28,76.34,2361340.0,75.135,75.1448,74.9385,74.9974,2361340.0
2025-03-12 11:00:00,76.34,76.5,76.18,76.48,2155656.0,74.9974,75.1546,74.8402,75.135,2155656.0
2025-03-12 11:30:00,76.48,76.65,76.48,76.65,6219124.0,75.135,75.302,75.135,75.302,6219124.0
2025-03-12 12:00:00,76.66,76.78,76.58,76.71,986550.0,75.3118,75.4297,75.2332,75.3609,986550.0
2025-03-12 12:30:00,76.71,76.81,76.58,76.59,741102.0,75.3609,75.4592,75.2332,75.243,741102.0
2025-03-12 13:00:00,76.59,76.83,76.56,76.83,502228.0,75.243,75.4788,75.2135,75.4788,502228.0
2025-03-12 13:30:00,76.82,76.88,76.52,76.52,798542.0,75.469,75.5279,75.1743,75.1743,798542.0
2025-03-12 14:00:00,76.52,76.75,76.51,76.75,592028.0,75.1743,75.4002,75.1644,75.4002,592028.0
2025-03-12 14:30:00,76.74,76.82,76.71,76.75,551143.0,75.3904,75.469,75.3609,75.4002,551143.0
2025-03-12 15:00:00,76.75,76.78,76.61,76.69,764363.0,75.4002,75.4297,75.2627,75.3413,764363.0
2025-03-12 15:30:00,76.69,76.74,76.6,76.68,1147793.0,75.3413,75.3904,75.2528,75.3314,1147793.0
2025-03-13 09:30:00,76.28,76.41,76.1,76.13,698183.0,74.9385,75.0662,74.7616,74.7911,698183.0
2025-03-13 10:00:00,76.12,76.46,76.09,76.36,535573.0,74.7813,75.1153,74.7518,75.0171,535573.0
2025-03-13 10:30:00,76.38,76.44,76.26,76.38,588643.0,75.0367,75.0957,74.9188,75.0367,588643.0
2025-03-13 11:00:00,76.4,76.46,76.22,76.24,482366.0,75.0564,75.1153,74.8795,74.8992,482366.0
2025-03-13 11:30:00,76.23,76.43,76.13,76.23,14315839.0,74.8894,75.0858,74.7911,74.8894,14315839.0
2025-03-13 12:00:00,76.24,76.37,76.22,76.27,553768.0,74.8992,75.0269,74.8795,74.9287,553768.0
2025-03-13 12:30:00,76.27,76.43,76.15,76.28,639901.0,74.9287,75.0858,74.8108,74.9385,639901.0
2025-03-13 13:00:00,76.29,76.34,76.05,76.11,643186.0,74.9483,74.9974,74.7125,74.7715,643186.0
2025-03-13 13:30:00,76.11,76.11,75.96,75.97,720396.0,74.7715,74.7715,74.6241,74.6339,720396.0
2025-03-13 14:00:00,75.97,76.22,75.95,76.21,677978.0,74.6339,74.8795,74.6143,74.8697,677978.0
2025-03-13 14:30:00,76.21,76.31,76.17,76.31,541098.0,74.8697,74.9679,74.8304,74.9679,541098.0
2025-03-13 15:00:00,76.3,76.38,76.11,76.16,763598.0,74.9581,75.0367,74.7715,74.8206,763598.0
2025-03-13 15:30:00,76.16,76.24,76.12,76.17,3578233.0,74.8206,74.8992,74.7813,74.8304,3578233.0
2025-03-14 09:30:00,76.95,77.14,76.9,77.07,672249.0,75.5967,75.7833,75.5476,75.7146,672249.0
2025-03-14 10:00:00,77.06,77.16,76.81,77.08,756804.0,75.7048,75.803,75.4592,75.7244,756804.0
2025-03-14 10:30:00,77.07,77.24,76.99,77.2,242301.0,75.7146,75.8816,75.636,75.8423,242301.0
2025-03-14 11:00:00,77.22,77.34,77.19,77.3,453823.0,75.8619,75.9798,75.8325,75.9405,453823.0
2025-03-14 11:30:00,77.31,77.39,77.27,77.3,418296.0,75.9504,76.029,75.9111,75.9405,418296.0
2025-03-14 12:00:00,77.3,77.32,77.2,77.22,6684400.0,75.9405,75.9602,75.8423,75.8619,6684400.0
2025-03-14 12:30:00,77.22,77.5,77.21,77.47,614328.0,75.8619,76.137,75.8521,76.1075,614328.0
2025-03-14 13:00:00,77.47,77.52,77.43,77.48,552335.0,76.1075,76.1567,76.0682,76.1174,552335.0
2025-03-14 13:30:00,77.48,77.5,77.33,77.34,442417.0,76.1174,76.137,75.97,75.9798,442417.0
2025-03-14 14:00:00,77.34,77.44,77.34,77.37,580901.0,75.9798,76.0781,75.9798,76.0093,580901.0
2025-03-14 14:30:00,77.38,77.52,77.38,77.48,626956.0,76.0191,76.1567,76.0191,76.1174,626956.0
2025-03-14 15:00:00,77.47,77.55,77.45,77.48,892630.0,76.1075,76.1861,76.0879,76.1174,892630.0
2025-03-14 15:30:00,77.48,77.64,77.48,77.61,1374722.0,76.1174,76.2746,76.1174,76.2451,1374722.0
2025-03-17 09:30:00,77.84,78.16,77.61,78.12,2134552.0,76.471,76.7854,76.2451,76.7461,2134552.0
2025-03-17 10:00:00,78.12,78.15,78.01,78.09,2178025.0,76.7461,76.7756,76.638,76.7166,2178025.0
2025-03-17 10:30:00,78.07,78.2,78.04,78.09,3203354.0,76.697,76.8247,76.6675,76.7166,3203354.0
2025-03-17 11:00:00,78.1,78.25,78.09,78.19,447252.0,76.7265,76.8738,76.7166,76.8149,447252.0
2025-03-17 11:30:00,78.19,78.23,78.11,78.19,449756.0,76.8149,76.8542,76.7363,76.8149,449756.0
2025-03-17 12:00:00,78.19,78.24,78.14,78.18,381438.0,76.8149,76.864,76.7658,76.8051,381438.0
2025-03-17 12:30:00,78.17,78.27,78.16,78.24,466059.0,76.7952,76.8935,76.7854,76.864,466059.0
2025-03-17 13:00:00,78.23,78.31,78.18,78.29,743786.0,76.8542,76.9328,76.8051,76.9131,743786.0
2025-03-17 13:30:00,78.29,78.43,78.28,78.42,372906.0,76.9131,77.0507,76.9033,77.0408,372906.0
2025-03-17 14:00:00,78.42,78.55,78.4,78.53,627374.0,77.0408,77.1686,77.0212,77.1489,627374.0
2025-03-17 14:30:00,78.53,78.58,78.5,78.54,502043.0,77.1489,77.198,77.1194,77.1587,502043.0
2025-03-17 15:00:00,78.53,78.54,78.47,78.51,1261798.0,77.1489,77.1587,77.09,77.1293,1261798.0
2025-03-17 15:30:00,78.5,78.52,78.41,78.45,960568.0,77.1194,77.1391,77.031,77.0703,960568.0
2025-03-18 09:30:00,78.38,78.4,78.14,78.18,705787.0,77.0015,77.0212,76.7658,76.8051,705787.0
2025-03-18 10:00:00,78.16,78.26,78.12,78.25,1014048.0,76.7854,76.8837,76.7461,76.8738,1014048.0
2025-03-18 10:30:00,78.24,78.3,78.15,78.22,380641.0,76.864,76.9229,76.7756,76.8444,380641.0
2025-03-18 11:00:00,78.22,78.23,77.99,78.14,342628.0,76.8444,76.8542,76.6184,76.7658,342628.0
2025-03-18 11:30:00,78.13,78.3,78.11,78.22,454251.0,76.7559,76.9229,76.7363,76.8444,454251.0
2025-03-18 12:00:00,78.21,78.41,78.2,78.4,2242845.0,76.8345,77.031,76.8247,77.0212,2242845.0
2025-03-18 12:30:00,78.41,78.43,78.28,78.37,1064461.0,77.031,77.0507,76.9033,76.9917,1064461.0
2025-03-18 13:00:00,78.36,78.43,78.23,78.37,711533.0,76.9819,77.0507,76.8542,76.9917,711533.0
2025-03-18 13:30:00,78.36,78.49,78.33,78.46,405110.0,76.9819,77.1096,76.9524,77.0801,405110.0
2025-03-18 14:00:00,78.46,78.48,78.36,78.41,352956.0,77.0801,77.0998,76.9819,77.031,352956.0
2025-03-18 14:30:00,78.41,78.54,78.41,78.49,512284.0,77.031,77.1587,77.031,77.1096,512284.0
2025-03-18 15:00:00,78.47,78.55,78.44,78.52,1067816.0,77.09,77.1686,77.0605,77.1391,1067816.0
2025-03-18 15:30:00,78.52,78.54,78.4,78.45,1912389.0,77.1391,77.1587,77.0212,77.0703,1912389.0
2025-03-19 09:30:00,78.23,78.25,78.11,78.2,856266.0,76.8542,76.8738,76.7363,76.8247,856266.0
2025-03-19 10:00:00,78.2,78.31,78.19,78.28,660012.0,76.8247,76.9328,76.8149,76.9033,660012.0
2025-03-19 10:30:00,78.28,78.37,78.28,78.29,1813798.0,76.9033,76.9917,76.9033,76.9131,1813798.0
2025-03-19 11:00:00,78.3,78.42,78.29,78.4,604182.0,76.9229,77.0408,76.9131,77.0212,604182.0
2025-03-19 11:30:00,78.4,78.5,78.36,78.45,417682.0,77.0212,77.1194,76.9819,77.0703,417682.0
2025-03-19 12:00:00,78.45,78.48,78.42,78.47,664948.0,77.0703,77.0998,77.0408,77.09,664948.0
2025-03-19 12:30:00,78.46,78.46,78.35,78.39,417870.0,77.0801,77.0801,76.9721,77.0114,417870.0
2025-03-19 13:00:00,78.39,78.39,78.17,78.17,409481.0,77.0114,77.0114,76.7952,76.7952,409481.0
2025-03-19 13:30:00,78.18,78.29,78.16,78.24,279428.0,76.8051,76.9131,76.7854,76.864,279428.0
2025-03-19 14:00:00,78.24,78.54,78.15,78.39,930555.0,76.864,77.1587,76.7756,77.0114,930555.0
2025-03-19 14:30:00,78.39,78.81,78.39,78.79,612374.0,77.0114,77.424,77.0114,77.4043,612374.0
2025-03-19 15:00:00,78.78,78.95,78.52,78.56,601914.0,77.3945,77.5615,77.1391,77.1784,601914.0
2025-03-19 15:30:00,78.56,78.78,78.55,78.67,701650.0,77.1784,77.3945,77.1686,77.2864,701650.0
2025-03-20 09:30:00,77.58,77.75,77.55,77.75,1619008.0,76.2156,76.3826,76.1861,76.3826,1619008.0
2025-03-20 10:00:00,77.72,77.98,77.72,77.93,754636.0,76.3531,76.6086,76.3531,76.5595,754636.0
2025-03-20 10:30:00,77.93,77.98,77.83,77.98,439855.0,76.5595,76.6086,76.4612,76.6086,439855.0
2025-03-20 11:00:00,77.98,78.0,77.91,77.95,288888.0,76.6086,76.6282,76.5398,76.5791,288888.0
2025-03-20 11:30:00,77.93,78.04,77.82,77.99,273860.0,76.5595,76.6675,76.4514,76.6184,273860.0
2025-03-20 12:00:00,77.98,78.09,77.94,77.97,647647.0,76.6086,76.7166,76.5693,76.5988,647647.0
2025-03-20 12:30:00,77.98,78.01,77.92,77.92,503190.0,76.6086,76.638,76.5496,76.5496,503190.0
2025-03-20 13:00:00,77.92,78.03,77.81,77.83,298459.0,76.5496,76.6577,76.4416,76.4612,298459.0
2025-03-20 13:30:00,77.82,77.94,77.82,77.87,439418.0,76.4514,76.5693,76.4514,76.5005,439418.0
2025-03-20 14:00:00,77.87,77.95,77.83,77.83,397475.0,76.5005,76.5791,76.4612,76.4612,397475.0
2025-03-20 14:30:00,77.84,78.0,77.81,77.9,503849.0,76.471,76.6282,76.4416,76.53,503849.0
2025-03-20 15:00:00,77.9,78.06,77.9,77.94,505350.0,76.53,76.6872,76.53,76.5693,505350.0
2025-03-20 15:30:00,77.95,78.08,77.95,78.02,531402.0,76.5791,76.7068,76.5791,76.6479,531402.0
2025-03-21 09:30:00,77.39,77.57,77.29,77.49,838794.0,76.029,76.2058,75.9307,76.1272,838794.0
2025-03-21 10:00:00,77.49,77.5,77.3,77.41,300061.0,76.1272,76.137,75.9405,76.0486,300061.0
2025-03-21 10:30:00,77.4,77.56,77.38,77.55,226777.0,76.0388,76.196,76.0191,76.1861,226777.0
2025-03-21 11:00:00,77.55,77.62,77.5,77.55,330995.0,76.1861,76.2549,76.137,76.1861,330995.0
2025-03-21 11:30:00,77.54,77.58,77.29,77.35,390018.0,76.1763,76.2156,75.9307,75.9897,390018.0
2025-03-21 12:00:00,77.34,77.61,77.32,77.58,466303.0,75.9798,76.2451,75.9602,76.2156,466303.0
2025-03-21 12:30:00,77.56,77.58,77.44,77.56,267308.0,76.196,76.2156,76.0781,76.196,267308.0
2025-03-21 13:00:00,77.56,77.59,77.47,77.49,217156.0,76.196,76.2254,76.1075,76.1272,217156.0
2025-03-21 13:30:00,77.49,77.69,77.47,77.6,235759.0,76.1272,76.3237,76.1075,76.2353,235759.0
2025-03-21 14:00:00,77.59,77.62,77.53,77.53,264654.0,76.2254,76.2549,76.1665,76.1665,264654.0
2025-03-21 14:30:00,77.54,77.62,77.53,77.55,200472.0,76.1763,76.2549,76.1665,76.1861,200472.0
2025-03-21 15:00:00,77.55,77.57,77.48,77.5,541366.0,76.1861,76.2058,76.1174,76.137,541366.0
2025-03-21 15:30:00,77.5,77.59,77.46,77.56,377875.0,76.137,76.2254,76.0977,76.196,377875.0
2025-03-24 09:30:00,77.52,77.63,77.42,77.44,643549.0,76.1567,76.2647,76.0584,76.0781,643549.0
2025-03-24 10:00:00,77.44,77.68,77.41,77.62,301387.0,76.0781,76.3139,76.0486,76.2549,301387.0
2025-03-24 10:30:00,77.61,77.61,77.45,77.54,499827.0,76.2451,76.2451,76.0879,76.1763,499827.0
2025-03-24 11:00:00,77.54,77.57,77.41,77.44,362253.0,76.1763,76.2058,76.0486,76.0781,362253.0
2025-03-24 11:30:00,77.45,77.49,77.36,77.45,216808.0,76.0879,76.1272,75.9995,76.0879,216808.0
2025-03-24 12:00:00,77.45,77.55,77.37,77.39,442161.0,76.0879,76.1861,76.0093,76.029,442161.0
2025-03-24 12:30:00,77.37,77.4,77.27,77.35,302695.0,76.0093,76.0388,75.9111,75.9897,302695.0
2025-03-24 13:00:00,77.34,77.38,77.29,77.38,297397.0,75.9798,76.0191,75.9307,76.0191,297397.0
2025-03-24 13:30:00,77.37,77.4,77.3,77.34,350114.0,76.0093,76.0388,75.9405,75.9798,350114.0
2025-03-24 14:00:00,77.34,77.35,77.25,77.27,181687.0,75.9798,75.9897,75.8914,75.9111,181687.0
2025-03-24 14:30:00,77.27,77.47,77.26,77.45,606064.0,75.9111,76.1075,75.9012,76.0879,606064.0
2025-03-24 15:00:00,77.45,77.51,77.44,77.46,289926.0,76.0879,76.1468,76.0781,76.0977,289926.0
2025-03-24 15:30:00,77.47,77.54,77.46,77.51,378593.0,76.1075,76.1763,76.0977,76.1468,378593.0
2025-03-25 09:30:00,78.07,78.15,77.98,78.0,3933293.0,76.697,76.7756,76.6086,76.6282,3933293.0
2025-03-25 10:00:00,77.99,78.0,77.86,77.9,352019.0,76.6184,76.6282,76.4907,76.53,352019.0
2025-03-25 10:30:00,77.91,77.99,77.89,77.94,386439.0,76.5398,76.6184,76.5202,76.5693,386439.0
2025-03-25 11:00:00,77.94,77.98,77.85,77.9,333982.0,76.5693,76.6086,76.4809,76.53,333982.0
2025-03-25 11:30:00,77.9,77.91,77.77,77.8,227647.0,76.53,76.5398,76.4023,76.4317,227647.0
2025-03-25 12:00:00,77.8,77.97,77.79,77.97,284955.0,76.4317,76.5988,76.4219,76.5988,284955.0
2025-03-25 12:30:00,77.97,78.0,77.93,77.98,688940.0,76.5988,76.6282,76.5595,76.6086,688940.0
2025-03-25 13:00:00,77.98,78.08,77.94,77.95,225377.0,76.6086,76.7068,76.5693,76.5791,225377.0
2025-03-25 13:30:00,77.95,78.03,77.95,77.97,302257.0,76.5791,76.6577,76.5791,76.5988,302257.0
2025-03-25 14:00:00,77.97,77.99,77.9,77.91,466779.0,76.5988,76.6184,76.53,76.5398,466779.0
2025-03-25 14:30:00,77.92,77.95,77.87,77.88,265398.0,76.5496,76.5791,76.5005,76.5103,265398.0
2025-03-25 15:00:00,77.88,77.96,77.84,77.84,367960.0,76.5103,76.5889,76.471,76.471,367960.0
2025-03-25 15:30:00,77.84,78.0,77.84,77.98,701172.0,76.471,76.6282,76.471,76.6086,701172.0
2025-03-26 09:30:00,77.3,77.53,77.29,77.32,1459166.0,75.9405,76.1665,75.9307,75.9602,1459166.0
2025-03-26 10:00:00,77.31,77.57,77.3,77.5,1067587.0,75.9504,76.2058,75.9405,76.137,1067587.0
2025-03-26 10:30:00,77.49,77.61,77.46,77.59,966545.0,76.1272,76.2451,76.0977,76.2254,966545.0
2025-03-26 11:00:00,77.6,77.64,77.4,77.44,978877.0,76.2353,76.2746,76.0388,76.0781,978877.0
2025-03-26 11:30:00,77.44,77.54,77.27,77.36,880624.0,76.0781,76.1763,75.9111,75.9995,880624.0
2025-03-26 12:00:00,77.36,77.36,77.23,77.3,768186.0,75.9995,75.9995,75.8718,75.9405,768186.0
2025-03-26 12:30:00,77.3,77.36,77.2,77.22,213249.0,75.9405,75.9995,75.8423,75.8619,213249.0
2025-03-26 13:00:00,77.22,77.26,76.98,77.02,343549.0,75.8619,75.9012,75.6262,75.6655,343549.0
2025-03-26 13:30:00,77.0,77.04,76.88,76.94,374132.0,75.6458,75.6851,75.5279,75.5869,374132.0
2025-03-26 14:00:00,76.94,77.05,76.94,77.0,716321.0,75.5869,75.6949,75.5869,75.6458,716321.0
2025-03-26 14:30:00,77.01,77.03,76.84,76.86,343072.0,75.6556,75.6753,75.4886,75.5083,343072.0
2025-03-26 15:00:00,76.86,76.93,76.83,76.85,340025.0,75.5083,75.577,75.4788,75.4984,340025.0
2025-03-26 15:30:00,76.86,77.04,76.85,76.98,755849.0,75.5083,75.6851,75.4984,75.6262,755849.0
2025-03-27 09:30:00,76.9,77.05,76.71,77.01,927763.0,75.5476,75.6949,75.3609,75.6556,927763.0
2025-03-27 10:00:00,77.01,77.06,76.94,77.05,285917.0,75.6556,75.7048,75.5869,75.6949,285917.0
2025-03-27 10:30:00,77.06,77.2,77.04,77.2,388696.0,75.7048,75.8423,75.6851,75.8423,388696.0
2025-03-27 11:00:00,77.22,77.31,77.19,77.21,566375.0,75.8619,75.9504,75.8325,75.8521,566375.0
2025-03-27 11:30:00,77.22,77.24,77.07,77.09,579061.0,75.8619,75.8816,75.7146,75.7342,579061.0
2025-03-27 12:00:00,77.1,77.23,77.07,77.18,259007.0,75.7441,75.8718,75.7146,75.8226,259007.0
2025-03-27 12:30:00,77.19,77.23,76.99,77.01,343007.0,75.8325,75.8718,75.636,75.6556,343007.0
2025-03-27 13:00:00,77.01,77.16,77.0,77.01,291273.0,75.6556,75.803,75.6458,75.6556,291273.0
2025-03-27 13:30:00,77.02,77.09,76.98,77.01,222567.0,75.6655,75.7342,75.6262,75.6556,222567.0
2025-03-27 14:00:00,77.01,77.16,77.0,77.11,396706.0,75.6556,75.803,75.6458,75.7539,396706.0
2025-03-27 14:30:00,77.1,77.17,77.05,77.06,487088.0,75.7441,75.8128,75.6949,75.7048,487088.0
2025-03-27 15:00:00,77.06,77.23,77.05,77.22,528668.0,75.7048,75.8718,75.6949,75.8619,528668.0
2025-03-27 15:30:00,77.22,77.22,77.09,77.11,787466.0,75.8619,75.8619,75.7342,75.7539,787466.0
2025-03-28 09:30:00,76.75,76.81,76.57,76.58,1135315.0,75.4002,75.4592,75.2234,75.2332,1135315.0
2025-03-28 10:00:00,76.57,76.67,76.45,76.52,697140.0,75.2234,75.3216,75.1055,75.1743,697140.0
2025-03-28 10:30:00,76.51,76.56,76.32,76.35,1050546.0,75.1644,75.2135,74.9778,75.0072,1050546.0
2025-03-28 11:00:00,76.35,76.63,76.28,76.63,427130.0,75.0072,75.2823,74.9385,75.2823,427130.0
2025-03-28 11:30:00,76.63,76.7,76.45,76.45,264284.0,75.2823,75.3511,75.1055,75.1055,264284.0
2025-03-28 12:00:00,76.46,76.58,76.43,76.45,190522.0,75.1153,75.2332,75.0858,75.1055,190522.0
2025-03-28 12:30:00,76.45,76.51,76.37,76.39,631583.0,75.1055,75.1644,75.0269,75.0465,631583.0
2025-03-28 13:00:00,76.39,76.39,76.27,76.27,652825.0,75.0465,75.0465,74.9287,74.9287,652825.0
2025-03-28 13:30:00,76.28,76.39,76.27,76.39,375937.0,74.9385,75.0465,74.9287,75.0465,375937.0
2025-03-28 14:00:00,76.39,76.43,76.33,76.34,493165.0,75.0465,75.0858,74.9876,74.9974,493165.0
2025-03-28 14:30:00,76.35,76.41,76.33,76.41,286787.0,75.0072,75.0662,74.9876,75.0662,286787.0
2025-03-28 15:00:00,76.41,76.44,76.35,76.37,566791.0,75.0662,75.0957,75.0072,75.0269,566791.0
2025-03-28 15:30:00,76.37,76.44,76.32,76.44,1052987.0,75.0269,75.0957,74.9778,75.0957,1052987.0
2025-03-31 09:30:00,75.34,75.36,75.01,75.3,990326.0,74.015,74.0347,73.6908,73.9757,990326.0
2025-03-31 10:00:00,75.3,75.34,75.05,75.07,547077.0,73.9757,74.015,73.7301,73.7498,547077.0
2025-03-31 10:30:00,75.07,75.33,75.07,75.28,585837.0,73.7498,74.0052,73.7498,73.9561,585837.0
2025-03-31 11:00:00,75.28,75.44,75.28,75.34,694408.0,73.9561,74.1132,73.9561,74.015,694408.0
2025-03-31 11:30:00,75.34,75.44,75.32,75.33,729804.0,74.015,74.1132,73.9954,74.0052,729804.0
2025-03-31 12:00:00,75.34,75.42,75.21,75.42,606802.0,74.015,74.0936,73.8873,74.0936,606802.0
2025-03-31 12:30:00,75.42,75.48,75.36,75.38,392414.0,74.0936,74.1525,74.0347,74.0543,392414.0
2025-03-31 13:00:00,75.38,75.53,75.36,75.41,422439.0,74.0543,74.2017,74.0347,74.0838,422439.0
2025-03-31 13:30:00,75.42,75.48,75.36,75.38,388961.0,74.0936,74.1525,74.0347,74.0543,388961.0
2025-03-31 14:00:00,75.38,75.63,75.37,75.6,830320.0,74.0543,74.2999,74.0445,74.2704,830320.0
2025-03-31 14:30:00,75.59,75.69,75.58,75.59,803838.0,74.2606,74.3589,74.2508,74.2606,803838.0
2025-03-31 15:00:00,75.59,75.73,75.59,75.62,2179753.0,74.2606,74.3981,74.2606,74.2901,2179753.0
2025-03-31 15:30:00,75.61,75.86,75.6,75.68,3217723.0,74.2803,74.5259,74.2704,74.349,3217723.0
2025-04-01 09:30:00,75.77,75.78,75.43,75.5,999426.0,74.4374,74.4473,74.1034,74.1722,999426.0
2025-04-01 10:00:00,75.5,75.51,75.35,75.41,764635.0,74.1722,74.182,74.0248,74.0838,764635.0
2025-04-01 10:30:00,75.41,75.92,75.38,75.89,538807.0,74.0838,74.5848,74.0543,74.5553,538807.0
2025-04-01 11:00:00,75.88,76.08,75.87,75.97,684131.0,74.5455,74.742,74.5357,74.6339,684131.0
2025-04-01 11:30:00,75.98,75.99,75.86,75.96,525703.0,74.6438,74.6536,74.5259,74.6241,525703.0
2025-04-01 12:00:00,75.96,76.05,75.84,75.85,457314.0,74.6241,74.7125,74.5062,74.516,457314.0
2025-04-01 12:30:00,75.85,75.87,75.7,75.82,369320.0,74.516,74.5357,74.3687,74.4866,369320.0
2025-04-01 13:00:00,75.82,75.88,75.7,75.72,618527.0,74.4866,74.5455,74.3687,74.3883,618527.0
2025-04-01 13:30:00,75.71,75.78,75.64,75.65,578955.0,74.3785,74.4473,74.3097,74.3196,578955.0
2025-04-01 14:00:00,75.65,75.67,75.49,75.54,746780.0,74.3196,74.3392,74.1624,74.2115,746780.0
2025-04-01 14:30:00,75.53,75.58,75.45,75.56,349355.0,74.2017,74.2508,74.1231,74.2311,349355.0
2025-04-01 15:00:00,75.55,75.68,75.54,75.63,475262.0,74.2213,74.349,74.2115,74.2999,475262.0
2025-04-01 15:30:00,75.63,75.85,75.6,75.83,1163796.0,74.2999,74.516,74.2704,74.4964,1163796.0
2025-04-02 09:30:00,75.26,75.47,75.18,75.38,698544.0,73.9364,74.1427,73.8578,74.0543,698544.0
2025-04-02 10:00:00,75.36,75.55,75.36,75.5,872590.0,74.0347,74.2213,74.0347,74.1722,872590.0
2025-04-02 10:30:00,75.5,75.79,75.49,75.78,2538377.0,74.1722,74.4571,74.1624,74.4473,2538377.0
2025-04-02 11:00:00,75.77,75.81,75.66,75.79,338790.0,74.4374,74.4767,74.3294,74.4571,338790.0
2025-04-02 11:30:00,75.79,75.88,75.73,75.77,384246.0,74.4571,74.5455,74.3981,74.4374,384246.0
2025-04-02 12:00:00,75.78,75.88,75.77,75.86,125568.0,74.4473,74.5455,74.4374,74.5259,125568.0
2025-04-02 12:30:00,75.86,75.93,75.76,75.91,211185.0,74.5259,74.5946,74.4276,74.575,211185.0
2025-04-02 13:00:00,75.91,76.08,75.9,75.95,123151.0,74.575,74.742,74.5652,74.6143,123151.0
2025-04-02 13:30:00,75.96,75.96,75.72,75.8,551339.0,74.6241,74.6241,74.3883,74.4669,551339.0
2025-04-02 14:00:00,75.79,75.87,75.64,75.64,606865.0,74.4571,74.5357,74.3097,74.3097,606865.0
2025-04-02 14:30:00,75.63,75.88,75.62,75.69,292949.0,74.2999,74.5455,74.2901,74.3589,292949.0
2025-04-02 15:00:00,75.69,75.85,75.69,75.83,434626.0,74.3589,74.516,74.3589,74.4964,434626.0
2025-04-02 15:30:00,75.82,76.04,75.78,76.0,525831.0,74.4866,74.7027,74.4473,74.6634,525831.0
2025-04-03 09:30:00,75.18,75.45,75.18,75.25,1596355.0,73.8578,74.1231,73.8578,73.9266,1596355.0
2025-04-03 10:00:00,75.25,75.36,75.0,75.16,4120210.0,73.9266,74.0347,73.681,73.8382,4120210.0
2025-04-03 10:30:00,75.16,75.27,74.99,75.0,579855.0,73.8382,73.9462,73.6712,73.681,579855.0
2025-04-03 11:00:00,75.0,75.02,74.73,74.73,622498.0,73.681,73.7006,73.4157,73.4157,622498.0
2025-04-03 11:30:00,74.74,74.94,74.72,74.87,268771.0,73.4256,73.622,73.4059,73.5533,268771.0
2025-04-03 12:00:00,74.87,75.09,74.86,75.09,280429.0,73.5533,73.7694,73.5434,73.7694,280429.0
2025-04-03 12:30:00,75.1,75.13,74.83,74.86,466421.0,73.7792,73.8087,73.514,73.5434,466421.0
2025-04-03 13:00:00,74.86,74.91,74.66,74.67,971952.0,73.5434,73.5926,73.347,73.3568,971952.0
2025-04-03 13:30:00,74.67,74.91,74.66,74.75,368218.0,73.3568,73.5926,73.347,73.4354,368218.0
2025-04-03 14:00:00,74.75,74.81,74.61,74.67,918087.0,73.4354,73.4943,73.2978,73.3568,918087.0
2025-04-03 14:30:00,74.67,74.8,74.59,74.73,1072497.0,73.3568,73.4845,73.2782,73.4157,1072497.0
2025-04-03 15:00:00,74.73,74.75,74.44,74.46,630457.0,73.4157,73.4354,73.1308,73.1505,630457.0
2025-04-03 15:30:00,74.46,74.5,74.31,74.41,1591995.0,73.1505,73.1898,73.0031,73.1014,1591995.0
2025-04-04 09:30:00,71.5,71.77,71.12,71.28,1799674.0,70.2425,70.5078,69.8692,70.0264,1799674.0
2025-04-04 10:00:00,71.26,71.27,70.43,70.45,1258660.0,70.0068,70.0166,69.1914,69.211,1258660.0
2025-04-04 10:30:00,70.45,70.64,69.7,70.29,1068178.0,69.211,69.3977,68.4742,69.0538,1068178.0
2025-04-04 11:00:00,70.28,71.05,70.24,70.55,3766100.0,69.044,69.8005,69.0047,69.3092,3766100.0
2025-04-04 11:30:00,70.55,70.64,70.21,70.33,1473373.0,69.3092,69.3977,68.9752,69.0931,1473373.0
2025-04-04 12:00:00,70.33,70.58,69.94,70.0,1276012.0,69.0931,69.3387,68.71,68.7689,1276012.0
2025-04-04 12:30:00,70.01,70.27,69.77,69.88,1142854.0,68.7787,69.0342,68.543,68.651,1142854.0
2025-04-04 13:00:00,69.89,70.1,69.48,69.71,713328.0,68.6609,68.8672,68.2581,68.484,713328.0
2025-04-04 13:30:00,69.7,70.18,69.57,70.15,938232.0,68.4742,68.9458,68.3465,68.9163,938232.0
2025-04-04 14:00:00,70.15,70.24,69.76,69.79,1204228.0,68.9163,69.0047,68.5331,68.5626,1204228.0
2025-04-04 14:30:00,69.79,69.87,69.62,69.72,1683973.0,68.5626,68.6412,68.3956,68.4938,1683973.0
2025-04-04 15:00:00,69.72,70.08,69.59,69.95,1867959.0,68.4938,68.8475,68.3661,68.7198,1867959.0
2025-04-04 15:30:00,69.95,70.2,69.52,69.55,2724497.0,68.7198,68.9654,68.2974,68.3268,2724497.0
2025-04-07 09:30:00,67.47,68.13,66.95,68.1,3376236.0,66.2834,66.9318,65.7726,66.9023,3376236.0
2025-04-07 10:00:00,68.08,70.74,68.03,68.47,5327383.0,66.8827,69.4959,66.8336,67.2658,5327383.0
2025-04-07 10:30:00,68.48,69.22,67.87,68.66,3847416.0,67.2757,68.0026,66.6764,67.4525,3847416.0
2025-04-07 11:00:00,68.66,68.99,67.33,67.35,4761210.0,67.4525,67.7767,66.1459,66.1655,4761210.0
2025-04-07 11:30:00,67.35,68.16,67.35,67.65,3936438.0,66.1655,66.9613,66.1655,66.4602,3936438.0
2025-04-07 12:00:00,67.62,67.63,67.14,67.61,1798043.0,66.4308,66.4406,65.9592,66.421,1798043.0
2025-04-07 12:30:00,67.6,67.81,67.16,67.27,2051160.0,66.4111,66.6174,65.9789,66.0869,2051160.0
2025-04-07 13:00:00,67.26,68.27,67.26,68.24,2745608.0,66.0771,67.0693,66.0771,67.0399,2745608.0
2025-04-07 13:30:00,68.27,68.78,67.98,68.76,2155835.0,67.0693,67.5704,66.7844,67.5507,2155835.0
2025-04-07 14:00:00,68.78,68.85,68.25,68.28,2180500.0,67.5704,67.6391,67.0497,67.0792,2180500.0
2025-04-07 14:30:00,68.28,68.7,67.99,68.01,2353602.0,67.0792,67.4918,66.7943,66.8139,2353602.0
2025-04-07 15:00:00,68.01,68.25,67.85,67.95,6269743.0,66.8139,67.0497,66.6567,66.755,6269743.0
2025-04-07 15:30:00,67.95,68.47,67.92,67.95,5063777.0,66.755,67.2658,66.7255,66.755,5063777.0
2025-04-08 09:30:00,70.39,70.5,69.97,70.33,3839574.0,69.1521,69.2601,68.7394,69.0931,3839574.0
2025-04-08 10:00:00,70.32,70.46,70.21,70.29,1653923.0,69.0833,69.2208,68.9752,69.0538,1653923.0
2025-04-08 10:30:00,70.31,70.39,69.68,69.69,1841405.0,69.0735,69.1521,68.4545,68.4644,1841405.0
2025-04-08 11:00:00,69.69,69.87,69.43,69.52,1345965.0,68.4644,68.6412,68.2089,68.2974,1345965.0
2025-04-08 11:30:00,69.52,69.97,69.48,69.81,1096500.0,68.2974,68.7394,68.2581,68.5823,1096500.0
2025-04-08 12:00:00,69.81,69.84,69.34,69.56,1351471.0,68.5823,68.6117,68.1205,68.3367,1351471.0
2025-04-08 12:30:00,69.58,69.62,68.84,68.84,1933589.0,68.3563,68.3956,67.6293,67.6293,1933589.0
2025-04-08 13:00:00,68.85,68.96,68.25,68.25,3327815.0,67.6391,67.7472,67.0497,67.0497,3327815.0
2025-04-08 13:30:00,68.25,68.95,68.14,68.67,2179367.0,67.0497,67.7374,66.9416,67.4623,2179367.0
2025-04-08 14:00:00,68.68,68.7,68.24,68.26,1222601.0,67.4721,67.4918,67.0399,67.0595,1222601.0
2025-04-08 14:30:00,68.28,68.91,68.22,68.26,1992170.0,67.0792,67.6981,67.0202,67.0595,1992170.0
2025-04-08 15:00:00,68.25,68.29,67.6,67.94,2278000.0,67.0497,67.089,66.4111,66.7451,2278000.0
2025-04-08 15:30:00,67.94,67.94,67.07,67.81,5396229.0,66.7451,66.7451,65.8904,66.6174,5396229.0
2025-04-09 09:30:00,68.01,68.47,67.86,68.38,2834275.0,66.8139,67.2658,66.6666,67.1774,2834275.0
2025-04-09 10:00:00,68.4,68.67,68.04,68.17,2134520.0,67.1971,67.4623,66.8434,66.9711,2134520.0
2025-04-09 10:30:00,68.18,68.48,67.6,67.62,2403842.0,66.9809,67.2757,66.4111,66.4308,2403842.0
2025-04-09 11:00:00,67.61,68.14,67.61,68.05,1897454.0,66.421,66.9416,66.421,66.8532,1897454.0
2025-04-09 11:30:00,68.03,68.16,67.66,67.77,2042346.0,66.8336,66.9613,66.4701,66.5781,2042346.0
2025-04-09 12:00:00,67.78,68.14,67.66,67.98,1028523.0,66.588,66.9416,66.4701,66.7844,1028523.0
2025-04-09 12:30:00,67.98,68.29,67.93,68.19,786580.0,66.7844,67.089,66.7353,66.9908,786580.0
2025-04-09 13:00:00,68.2,71.34,67.94,70.43,5520738.0,67.0006,70.0854,66.7451,69.1914,5520738.0
2025-04-09 13:30:00,70.45,72.19,70.32,72.07,3837018.0,69.211,70.9204,69.0833,70.8025,3837018.0
2025-04-09 14:00:00,72.08,72.75,71.67,72.61,3060340.0,70.8123,71.4706,70.4095,71.333,3060340.0
2025-04-09 14:30:00,72.62,72.72,71.76,71.86,2541313.0,71.3428,71.4411,70.498,70.5962,2541313.0
2025-04-09 15:00:00,71.86,72.82,71.71,72.72,2225625.0,70.5962,71.5393,70.4488,71.4411,2225625.0
2025-04-09 15:30:00,72.73,73.22,72.67,72.88,2526540.0,71.4509,71.9323,71.392,71.5983,2526540.0
2025-04-10 09:30:00,71.7,71.77,71.24,71.41,1937423.0,70.439,70.5078,69.9871,70.1541,1937423.0
2025-04-10 10:00:00,71.4,71.59,71.19,71.4,3100093.0,70.1443,70.331,69.938,70.1443,3100093.0
2025-04-10 10:30:00,71.41,71.76,71.41,71.47,1523598.0,70.1541,70.498,70.1541,70.2131,1523598.0
2025-04-10 11:00:00,71.46,71.62,71.31,71.32,1208094.0,70.2032,70.3604,70.0559,70.0657,1208094.0
2025-04-10 11:30:00,71.33,71.36,70.65,70.72,1448417.0,70.0755,70.105,69.4075,69.4763,1448417.0
2025-04-10 12:00:00,70.7,70.89,69.89,70.06,1526948.0,69.4566,69.6433,68.6609,68.8279,1526948.0
2025-04-10 12:30:00,70.06,70.98,70.04,70.89,1449022.0,68.8279,69.7317,68.8082,69.6433,1449022.0
2025-04-10 13:00:00,70.86,71.22,70.18,70.7,1891564.0,69.6138,69.9675,68.9458,69.4566,1891564.0
2025-04-10 13:30:00,70.7,71.32,70.61,71.24,1522155.0,69.4566,70.0657,69.3682,69.9871,1522155.0
2025-04-10 14:00:00,71.23,71.82,70.97,71.77,1723508.0,69.9773,70.5569,69.7219,70.5078,1723508.0
2025-04-10 14:30:00,71.78,71.92,71.3,71.52,1150253.0,70.5176,70.6552,70.0461,70.2622,1150253.0
2025-04-10 15:00:00,71.52,71.78,71.02,71.03,1457188.0,70.2622,70.5176,69.771,69.7808,1457188.0
2025-04-10 15:30:00,71.03,71.59,70.68,71.58,2590133.0,69.7808,70.331,69.437,70.3211,2590133.0
2025-04-11 09:30:00,71.95,72.41,71.79,72.26,1601315.0,70.6846,71.1365,70.5274,70.9892,1601315.0
2025-04-11 10:00:00,72.26,72.54,71.81,71.95,839579.0,70.9892,71.2642,70.5471,70.6846,839579.0
2025-04-11 10:30:00,71.96,72.46,71.91,71.96,1791338.0,70.6944,71.1857,70.6453,70.6944,1791338.0
2025-04-11 11:00:00,71.96,72.37,71.79,71.94,1229238.0,70.6944,71.0972,70.5274,70.6748,1229238.0
2025-04-11 11:30:00,71.93,72.35,71.89,72.33,679266.0,70.665,71.0776,70.6257,71.0579,679266.0
2025-04-11 12:00:00,72.32,72.5,72.12,72.25,734747.0,71.0481,71.225,70.8516,70.9793,734747.0
2025-04-11 12:30:00,72.25,72.85,72.25,72.78,596333.0,70.9793,71.5688,70.9793,71.5,596333.0
2025-04-11 13:00:00,72.78,72.91,72.59,72.62,1033726.0,71.5,71.6277,71.3134,71.3428,1033726.0
2025-04-11 13:30:00,72.62,73.23,72.53,73.04,1260528.0,71.3428,71.9421,71.2544,71.7555,1260528.0
2025-04-11 14:00:00,73.05,73.15,72.86,73.01,795606.0,71.7653,71.8635,71.5786,71.726,795606.0
2025-04-11 14:30:00,73.01,73.21,72.95,73.01,651828.0,71.726,71.9225,71.667,71.726,651828.0
2025-04-11 15:00:00,73.0,73.53,73.0,73.46,722322.0,71.7162,72.2368,71.7162,72.1681,722322.0
2025-04-11 15:30:00,73.45,73.46,73.29,73.38,1098792.0,72.1582,72.1681,72.0011,72.0895,1098792.0
2025-04-14 09:30:00,73.85,73.98,73.72,73.91,1169286.0,72.5512,72.6789,72.4235,72.6102,1169286.0
2025-04-14 10:00:00,73.91,74.31,73.91,74.28,709774.0,72.6102,73.0031,72.6102,72.9736,709774.0
2025-04-14 10:30:00,74.28,74.58,74.26,74.43,463838.0,72.9736,73.2684,72.954,73.121,463838.0
2025-04-14 11:00:00,74.44,74.48,74.13,74.17,976054.0,73.1308,73.1701,72.8263,72.8656,976054.0
2025-04-14 11:30:00,74.18,74.31,73.72,73.72,588214.0,72.8754,73.0031,72.4235,72.4235,588214.0
2025-04-14 12:00:00,73.71,73.94,73.6,73.77,815298.0,72.4137,72.6396,72.3056,72.4726,815298.0
2025-04-14 12:30:00,73.77,74.03,73.73,73.78,404584.0,72.4726,72.728,72.4333,72.4824,404584.0
2025-04-14 13:00:00,73.79,74.12,73.77,74.01,732165.0,72.4923,72.8165,72.4726,72.7084,732165.0
2025-04-14 13:30:00,74.0,74.17,73.93,74.12,364459.0,72.6986,72.8656,72.6298,72.8165,364459.0
2025-04-14 14:00:00,74.13,74.3,74.11,74.28,438881.0,72.8263,72.9933,72.8066,72.9736,438881.0
2025-04-14 14:30:00,74.28,74.4,74.26,74.38,360940.0,72.9736,73.0915,72.954,73.0719,360940.0
2025-04-14 15:00:00,74.38,74.55,74.36,74.45,435044.0,73.0719,73.2389,73.0522,73.1407,435044.0
2025-04-14 15:30:00,74.44,74.5,74.14,74.22,1224945.0,73.1308,73.1898,72.8361,72.9147,1224945.0
2025-04-15 09:30:00,74.7,75.09,74.69,75.03,865200.0,73.3863,73.7694,73.3764,73.7105,865200.0
2025-04-15 10:00:00,75.03,75.08,74.67,74.87,1354964.0,73.7105,73.7596,73.3568,73.5533,1354964.0
2025-04-15 10:30:00,74.87,75.18,74.82,75.09,868689.0,73.5533,73.8578,73.5042,73.7694,868689.0
2025-04-15 11:00:00,75.09,75.18,75.02,75.06,641476.0,73.7694,73.8578,73.7006,73.7399,641476.0
2025-04-15 11:30:00,75.07,75.15,74.92,74.98,1530053.0,73.7498,73.8283,73.6024,73.6613,1530053.0
2025-04-15 12:00:00,75.0,75.1,74.96,75.03,1751257.0,73.681,73.7792,73.6417,73.7105,1751257.0
2025-04-15 12:30:00,75.03,75.08,74.84,74.87,298195.0,73.7105,73.7596,73.5238,73.5533,298195.0
2025-04-15 13:00:00,74.87,74.94,74.77,74.8,256670.0,73.5533,73.622,73.455,73.4845,256670.0
2025-04-15 13:30:00,74.8,74.93,74.75,74.81,289681.0,73.4845,73.6122,73.4354,73.4943,289681.0
2025-04-15 14:00:00,74.81,74.84,74.67,74.77,453898.0,73.4943,73.5238,73.3568,73.455,453898.0
2025-04-15 14:30:00,74.77,74.93,74.77,74.89,349781.0,73.455,73.6122,73.455,73.5729,349781.0
2025-04-15 15:00:00,74.88,74.99,74.84,74.92,340825.0,73.5631,73.6712,73.5238,73.6024,340825.0
2025-04-15 15:30:00,74.93,74.96,74.81,74.84,1048674.0,73.6122,73.6417,73.4943,73.5238,1048674.0
2025-04-16 09:30:00,74.84,75.03,74.8,74.81,823523.0,73.5238,73.7105,73.4845,73.4943,823523.0
2025-04-16 10:00:00,74.8,74.97,74.74,74.86,645213.0,73.4845,73.6515,73.4256,73.5434,645213.0
2025-04-16 10:30:00,74.87,75.08,74.8,75.08,662463.0,73.5533,73.7596,73.4845,73.7596,662463.0
2025-04-16 11:00:00,75.08,75.27,75.05,75.25,426900.0,73.7596,73.9462,73.7301,73.9266,426900.0
2025-04-16 11:30:00,75.26,75.32,75.09,75.12,226003.0,73.9364,73.9954,73.7694,73.7989,226003.0
2025-04-16 12:00:00,75.14,75.14,74.99,75.02,791081.0,73.8185,73.8185,73.6712,73.7006,791081.0
2025-04-16 12:30:00,75.03,75.12,74.98,75.01,320647.0,73.7105,73.7989,73.6613,73.6908,320647.0
2025-04-16 13:00:00,75.01,75.11,74.95,75.11,245841.0,73.6908,73.7891,73.6319,73.7891,245841.0
2025-04-16 13:30:00,75.11,75.11,74.44,74.45,2298523.0,73.7891,73.7891,73.1308,73.1407,2298523.0
2025-04-16 14:00:00,74.45,74.7,74.44,74.62,867005.0,73.1407,73.3863,73.1308,73.3077,867005.0
2025-04-16 14:30:00,74.62,74.64,74.39,74.4,513168.0,73.3077,73.3273,73.0817,73.0915,513168.0
2025-04-16 15:00:00,74.4,74.45,74.3,74.3,733667.0,73.0915,73.1407,72.9933,72.9933,733667.0
2025-04-16 15:30:00,74.32,74.64,74.32,74.56,1289185.0,73.0129,73.3273,73.0129,73.2487,1289185.0
2025-04-17 09:30:00,75.18,75.4,75.11,75.38,654213.0,73.8578,74.074,73.7891,74.0543,654213.0
2025-04-17 10:00:00,75.38,75.49,75.29,75.33,504899.0,74.0543,74.1624,73.9659,74.0052,504899.0
2025-04-17 10:30:00,75.32,75.39,75.13,75.15,499783.0,73.9954,74.0641,73.8087,73.8283,499783.0
2025-04-17 11:00:00,75.14,75.47,75.14,75.42,671465.0,73.8185,74.1427,73.8185,74.0936,671465.0
2025-04-17 11:30:00,75.43,75.5,75.3,75.3,749196.0,74.1034,74.1722,73.9757,73.9757,749196.0
2025-04-17 12:00:00,75.32,75.71,75.32,75.65,1605116.0,73.9954,74.3785,73.9954,74.3196,1605116.0
2025-04-17 12:30:00,75.64,75.72,75.47,75.67,515991.0,74.3097,74.3883,74.1427,74.3392,515991.0
2025-04-17 13:00:00,75.66,75.7,75.49,75.51,526116.0,74.3294,74.3687,74.1624,74.182,526116.0
2025-04-17 13:30:00,75.52,75.74,75.52,75.67,379757.0,74.1918,74.408,74.1918,74.3392,379757.0
2025-04-17 14:00:00,75.67,75.83,75.65,75.74,444450.0,74.3392,74.4964,74.3196,74.408,444450.0
2025-04-17 14:30:00,75.75,75.82,75.68,75.68,600749.0,74.4178,74.4866,74.349,74.349,600749.0
2025-04-17 15:00:00,75.67,75.69,75.48,75.51,597629.0,74.3392,74.3589,74.1525,74.182,597629.0
2025-04-17 15:30:00,75.5,75.63,75.29,75.41,907798.0,74.1722,74.2999,73.9659,74.0838,907798.0
2025-04-21 09:30:00,75.86,75.86,75.39,75.4,1652461.0,74.5259,74.5259,74.0641,74.074,1652461.0
2025-04-21 10:00:00,75.39,75.39,75.1,75.16,682662.0,74.0641,74.0641,73.7792,73.8382,682662.0
2025-04-21 10:30:00,75.17,75.26,74.98,75.0,565189.0,73.848,73.9364,73.6613,73.681,565189.0
2025-04-21 11:00:00,75.0,75.04,74.83,74.84,427345.0,73.681,73.7203,73.514,73.5238,427345.0
2025-04-21 11:30:00,74.85,74.89,74.66,74.71,416233.0,73.5336,73.5729,73.347,73.3961,416233.0
2025-04-21 12:00:00,74.71,74.85,74.71,74.75,764948.0,73.3961,73.5336,73.3961,73.4354,764948.0
2025-04-21 12:30:00,74.75,74.91,74.72,74.73,1653083.0,73.4354,73.5926,73.4059,73.4157,1653083.0
2025-04-21 13:00:00,74.73,74.75,74.55,74.59,346751.0,73.4157,73.4354,73.2389,73.2782,346751.0
2025-04-21 13:30:00,74.59,74.67,74.5,74.53,484068.0,73.2782,73.3568,73.1898,73.2193,484068.0
2025-04-21 14:00:00,74.53,74.67,74.5,74.67,530490.0,73.2193,73.3568,73.1898,73.3568,530490.0
2025-04-21 14:30:00,74.68,74.76,74.61,74.63,439157.0,73.3666,73.4452,73.2978,73.3175,439157.0
2025-04-21 15:00:00,74.63,74.85,74.62,74.75,557197.0,73.3175,73.5336,73.3077,73.4354,557197.0
2025-04-21 15:30:00,74.76,75.08,74.75,75.01,1147402.0,73.4452,73.7596,73.4354,73.6908,1147402.0
2025-04-22 09:30:00,76.1,76.23,75.96,76.15,1133191.0,74.7616,74.8894,74.6241,74.8108,1133191.0
2025-04-22 10:00:00,76.15,76.25,76.13,76.22,573889.0,74.8108,74.909,74.7911,74.8795,573889.0
2025-04-22 10:30:00,76.23,76.48,76.15,76.45,540789.0,74.8894,75.135,74.8108,75.1055,540789.0
2025-04-22 11:00:00,76.45,76.63,76.44,76.56,330267.0,75.1055,75.2823,75.0957,75.2135,330267.0
2025-04-22 11:30:00,76.56,76.76,76.54,76.71,460016.0,75.2135,75.41,75.1939,75.3609,460016.0
2025-04-22 12:00:00,76.72,76.89,76.72,76.84,437921.0,75.3707,75.5377,75.3707,75.4886,437921.0
2025-04-22 12:30:00,76.84,76.85,76.63,76.65,444278.0,75.4886,75.4984,75.2823,75.302,444278.0
2025-04-22 13:00:00,76.65,76.76,76.35,76.37,780609.0,75.302,75.41,75.0072,75.0269,780609.0
2025-04-22 13:30:00,76.36,76.46,76.32,76.34,426774.0,75.0171,75.1153,74.9778,74.9974,426774.0
2025-04-22 14:00:00,76.34,76.62,76.3,76.59,327143.0,74.9974,75.2725,74.9581,75.243,327143.0
2025-04-22 14:30:00,76.58,76.7,76.58,76.68,401622.0,75.2332,75.3511,75.2332,75.3314,401622.0
2025-04-22 15:00:00,76.68,76.72,76.46,76.52,435637.0,75.3314,75.3707,75.1153,75.1743,435637.0
2025-04-22 15:30:00,76.52,76.66,76.49,76.58,1511062.0,75.1743,75.3118,75.1448,75.2332,1511062.0
2025-04-23 09:30:00,77.17,77.71,77.08,77.27,2459875.0,75.8128,76.3433,75.7244,75.9111,2459875.0
2025-04-23 10:00:00,77.28,77.44,77.12,77.34,796374.0,75.9209,76.0781,75.7637,75.9798,796374.0
2025-04-23 10:30:00,77.33,77.45,77.25,77.26,449201.0,75.97,76.0879,75.8914,75.9012,449201.0
2025-04-23 11:00:00,77.28,77.35,76.92,77.04,1063698.0,75.9209,75.9897,75.5672,75.6851,1063698.0
2025-04-23 11:30:00,77.05,77.14,76.83,76.96,483588.0,75.6949,75.7833,75.4788,75.6065,483588.0
2025-04-23 12:00:00,76.95,76.98,76.64,76.83,559876.0,75.5967,75.6262,75.2921,75.4788,559876.0
2025-04-23 12:30:00,76.84,76.96,76.78,76.95,458914.0,75.4886,75.6065,75.4297,75.5967,458914.0
2025-04-23 13:00:00,76.96,77.04,76.75,76.9,556556.0,75.6065,75.6851,75.4002,75.5476,556556.0
2025-04-23 13:30:00,76.91,76.99,76.79,76.96,528212.0,75.5574,75.636,75.4395,75.6065,528212.0
2025-04-23 14:00:00,76.96,76.98,76.75,76.77,565046.0,75.6065,75.6262,75.4002,75.4199,565046.0
2025-04-23 14:30:00,76.78,76.86,76.69,76.75,335570.0,75.4297,75.5083,75.3413,75.4002,335570.0
2025-04-23 15:00:00,76.75,76.8,76.63,76.68,729418.0,75.4002,75.4493,75.2823,75.3314,729418.0
2025-04-23 15:30:00,76.68,76.84,76.57,76.78,1491863.0,75.3314,75.4886,75.2234,75.4297,1491863.0
2025-04-24 09:30:00,77.13,77.21,76.99,77.19,721355.0,75.7735,75.8521,75.636,75.8325,721355.0
2025-04-24 10:00:00,77.18,77.35,77.14,77.33,543462.0,75.8226,75.9897,75.7833,75.97,543462.0
2025-04-24 10:30:00,77.32,77.44,77.26,77.35,926097.0,75.9602,76.0781,75.9012,75.9897,926097.0
2025-04-24 11:00:00,77.36,77.45,77.31,77.31,500005.0,75.9995,76.0879,75.9504,75.9504,500005.0
2025-04-24 11:30:00,77.33,77.44,77.29,77.37,1336537.0,75.97,76.0781,75.9307,76.0093,1336537.0
2025-04-24 12:00:00,77.37,77.57,77.31,77.52,1135692.0,76.0093,76.2058,75.9504,76.1567,1135692.0
2025-04-24 12:30:00,77.52,77.64,77.49,77.61,367724.0,76.1567,76.2746,76.1272,76.2451,367724.0
2025-04-24 13:00:00,77.61,77.63,77.49,77.55,253300.0,76.2451,76.2647,76.1272,76.1861,253300.0
2025-04-24 13:30:00,77.55,77.6,77.49,77.56,361115.0,76.1861,76.2353,76.1272,76.196,361115.0
2025-04-24 14:00:00,77.55,77.64,77.54,77.56,366582.0,76.1861,76.2746,76.1763,76.196,366582.0
2025-04-24 14:30:00,77.56,77.65,77.55,77.59,345268.0,76.196,76.2844,76.1861,76.2254,345268.0
2025-04-24 15:00:00,77.58,77.66,77.5,77.62,520954.0,76.2156,76.2942,76.137,76.2549,520954.0
2025-04-24 15:30:00,77.63,77.79,77.62,77.76,1100779.0,76.2647,76.4219,76.2549,76.3924,1100779.0
2025-04-25 09:30:00,77.65,77.68,77.51,77.56,768107.0,76.2844,76.3139,76.1468,76.196,768107.0
2025-04-25 10:00:00,77.58,77.76,77.5,77.55,1037334.0,76.2156,76.3924,76.137,76.1861,1037334.0
2025-04-25 10:30:00,77.55,77.68,77.49,77.6,366501.0,76.1861,76.3139,76.1272,76.2353,366501.0
2025-04-25 11:00:00,77.6,77.66,77.55,77.62,216695.0,76.2353,76.2942,76.1861,76.2549,216695.0
2025-04-25 11:30:00,77.62,77.85,77.61,77.84,234940.0,76.2549,76.4809,76.2451,76.471,234940.0
2025-04-25 12:00:00,77.83,77.93,77.82,77.91,588119.0,76.4612,76.5595,76.4514,76.5398,588119.0
2025-04-25 12:30:00,77.91,77.98,77.86,77.88,454059.0,76.5398,76.6086,76.4907,76.5103,454059.0
2025-04-25 13:00:00,77.87,78.03,77.87,78.03,882646.0,76.5005,76.6577,76.5005,76.6577,882646.0
2025-04-25 13:30:00,78.03,78.04,77.71,77.77,590271.0,76.6577,76.6675,76.3433,76.4023,590271.0
2025-04-25 14:00:00,77.78,78.0,77.75,77.98,358657.0,76.4121,76.6282,76.3826,76.6086,358657.0
2025-04-25 14:30:00,77.98,78.09,77.97,78.05,305543.0,76.6086,76.7166,76.5988,76.6773,305543.0
2025-04-25 15:00:00,78.03,78.11,78.01,78.04,470000.0,76.6577,76.7363,76.638,76.6675,470000.0
2025-04-25 15:30:00,78.03,78.09,77.98,78.08,740754.0,76.6577,76.7166,76.6086,76.7068,740754.0
2025-04-28 09:30:00,78.15,78.36,78.15,78.21,769348.0,76.7756,76.9819,76.7756,76.8345,769348.0
2025-04-28 10:00:00,78.21,78.35,78.14,78.29,924626.0,76.8345,76.9721,76.7658,76.9131,924626.0
2025-04-28 10:30:00,78.29,78.5,78.24,78.31,2786129.0,76.9131,77.1194,76.864,76.9328,2786129.0
2025-04-28 11:00:00,78.31,78.38,78.13,78.17,1016997.0,76.9328,77.0015,76.7559,76.7952,1016997.0
2025-04-28 11:30:00,78.17,78.3,78.13,78.21,473514.0,76.7952,76.9229,76.7559,76.8345,473514.0
2025-04-28 12:00:00,78.21,78.25,78.12,78.15,426816.0,76.8345,76.8738,76.7461,76.7756,426816.0
2025-04-28 12:30:00,78.16,78.31,78.15,78.27,568829.0,76.7854,76.9328,76.7756,76.8935,568829.0
2025-04-28 13:00:00,78.27,78.3,78.19,78.19,570904.0,76.8935,76.9229,76.8149,76.8149,570904.0
2025-04-28 13:30:00,78.2,78.34,78.18,78.32,472562.0,76.8247,76.9622,76.8051,76.9426,472562.0
2025-04-28 14:00:00,78.31,78.45,78.31,78.42,252535.0,76.9328,77.0703,76.9328,77.0408,252535.0
2025-04-28 14:30:00,78.43,78.46,78.38,78.42,184910.0,77.0507,77.0801,77.0015,77.0408,184910.0
2025-04-28 15:00:00,78.43,78.58,78.42,78.54,324165.0,77.0507,77.198,77.0408,77.1587,324165.0
2025-04-28 15:30:00,78.54,78.69,78.49,78.61,732627.0,77.1587,77.3061,77.1096,77.2275,732627.0
2025-04-29 09:30:00,78.54,78.68,78.52,78.6,617441.0,77.1587,77.2963,77.1391,77.2177,617441.0
2025-04-29 10:00:00,78.59,78.7,78.52,78.56,599568.0,77.2078,77.3159,77.1391,77.1784,599568.0
2025-04-29 10:30:00,78.56,78.67,78.54,78.62,556972.0,77.1784,77.2864,77.1587,77.2373,556972.0
2025-04-29 11:00:00,78.63,78.71,78.6,78.67,311997.0,77.2471,77.3257,77.2177,77.2864,311997.0
2025-04-29 11:30:00,78.67,78.71,78.57,78.64,230341.0,77.2864,77.3257,77.1882,77.257,230341.0
2025-04-29 12:00:00,78.65,78.86,78.64,78.84,180303.0,77.2668,77.4731,77.257,77.4535,180303.0
2025-04-29 12:30:00,78.84,78.86,78.61,78.66,250289.0,77.4535,77.4731,77.2275,77.2766,250289.0
2025-04-29 13:00:00,78.67,78.84,78.64,78.83,502598.0,77.2864,77.4535,77.257,77.4436,502598.0
2025-04-29 13:30:00,78.83,78.95,78.8,78.89,263585.0,77.4436,77.5615,77.4142,77.5026,263585.0
2025-04-29 14:00:00,78.9,78.95,78.78,78.85,378916.0,77.5124,77.5615,77.3945,77.4633,378916.0
2025-04-29 14:30:00,78.85,78.9,78.81,78.84,238198.0,77.4633,77.5124,77.424,77.4535,238198.0
2025-04-29 15:00:00,78.84,78.91,78.83,78.87,332594.0,77.4535,77.5222,77.4436,77.4829,332594.0
2025-04-29 15:30:00,78.87,78.89,78.79,78.82,643740.0,77.4829,77.5026,77.4043,77.4338,643740.0
2025-04-30 09:30:00,78.27,78.27,77.88,77.92,672029.0,76.8935,76.8935,76.5103,76.5496,672029.0
2025-04-30 10:00:00,77.95,78.2,77.89,78.19,920640.0,76.5791,76.8247,76.5202,76.8149,920640.0
2025-04-30 10:30:00,78.18,78.4,78.08,78.37,2132762.0,76.8051,77.0212,76.7068,76.9917,2132762.0
2025-04-30 11:00:00,78.38,78.59,78.37,78.44,2084023.0,77.0015,77.2078,76.9917,77.0605,2084023.0
2025-04-30 11:30:00,78.44,78.53,78.39,78.53,1137610.0,77.0605,77.1489,77.0114,77.1489,1137610.0
2025-04-30 12:00:00,78.53,78.59,78.43,78.45,1034852.0,77.1489,77.2078,77.0507,77.0703,1034852.0
2025-04-30 12:30:00,78.45,78.62,78.41,78.59,542973.0,77.0703,77.2373,77.031,77.2078,542973.0
2025-04-30 13:00:00,78.58,78.69,78.42,78.69,848571.0,77.198,77.3061,77.0408,77.3061,848571.0
2025-04-30 13:30:00,78.68,78.79,78.66,78.67,813656.0,77.2963,77.4043,77.2766,77.2864,813656.0
2025-04-30 14:00:00,78.68,78.93,78.62,78.73,959729.0,77.2963,77.5419,77.2373,77.3454,959729.0
2025-04-30 14:30:00,78.73,78.78,78.62,78.66,473436.0,77.3454,77.3945,77.2373,77.2766,473436.0
2025-04-30 15:00:00,78.65,78.82,78.65,78.66,698348.0,77.2668,77.4338,77.2668,77.2766,698348.0
2025-04-30 15:30:00,78.67,78.89,78.63,78.68,2191793.0,77.2864,77.5026,77.2471,77.2963,2191793.0
2025-05-01 09:30:00,78.92,78.94,78.56,78.6,861283.0,77.532,77.5517,77.1784,77.2177,861283.0
2025-05-01 10:00:00,78.62,78.77,78.56,78.72,752009.0,77.2373,77.3847,77.1784,77.3356,752009.0
2025-05-01 10:30:00,78.73,78.79,78.6,78.79,846762.0,77.3454,77.4043,77.2177,77.4043,846762.0
2025-05-01 11:00:00,78.8,78.91,78.73,78.78,908572.0,77.4142,77.5222,77.3454,77.3945,908572.0
2025-05-01 11:30:00,78.78,78.78,78.38,78.44,726836.0,77.3945,77.3945,77.0015,77.0605,726836.0
2025-05-01 12:00:00,78.43,78.52,78.35,78.48,439685.0,77.0507,77.1391,76.9721,77.0998,439685.0
2025-05-01 12:30:00,78.47,78.56,78.44,78.48,246290.0,77.09,77.1784,77.0605,77.0998,246290.0
2025-05-01 13:00:00,78.49,78.69,78.49,78.56,384320.0,77.1096,77.3061,77.1096,77.1784,384320.0
2025-05-01 13:30:00,78.56,78.63,78.47,78.54,373778.0,77.1784,77.2471,77.09,77.1587,373778.0
2025-05-01 14:00:00,78.54,78.72,78.52,78.67,804781.0,77.1587,77.3356,77.1391,77.2864,804781.0
2025-05-01 14:30:00,78.67,78.8,78.66,78.67,709914.0,77.2864,77.4142,77.2766,77.2864,709914.0
2025-05-01 15:00:00,78.68,78.8,78.63,78.8,804750.0,77.2963,77.4142,77.2471,77.4142,804750.0
2025-05-01 15:30:00,78.8,78.85,78.42,78.47,3588939.0,77.4142,77.4633,77.0408,77.09,3588939.0
2025-05-02 09:30:00,79.8,79.91,79.65,79.73,831319.0,78.3966,78.5046,78.2492,78.3278,831319.0
2025-05-02 10:00:00,79.74,80.01,79.72,80.0,474711.0,78.3376,78.6029,78.318,78.5931,474711.0
2025-05-02 10:30:00,80.02,80.11,79.96,80.09,742177.0,78.6127,78.7011,78.5538,78.6815,742177.0
2025-05-02 11:00:00,80.09,80.1,79.75,79.78,480052.0,78.6815,78.6913,78.3474,78.3769,480052.0
2025-05-02 11:30:00,79.79,79.85,79.73,79.75,971070.0,78.3867,78.4457,78.3278,78.3474,971070.0
2025-05-02 12:00:00,79.76,79.96,79.75,79.88,1186398.0,78.3573,78.5538,78.3474,78.4752,1186398.0
2025-05-02 12:30:00,79.89,79.95,79.83,79.83,337342.0,78.485,78.5439,78.426,78.426,337342.0
2025-05-02 13:00:00,79.83,79.84,79.71,79.8,274257.0,78.426,78.4359,78.3082,78.3966,274257.0
2025-05-02 13:30:00,79.8,79.89,79.79,79.81,226490.0,78.3966,78.485,78.3867,78.4064,226490.0
2025-05-02 14:00:00,79.81,79.91,79.81,79.89,322435.0,78.4064,78.5046,78.4064,78.485,322435.0
2025-05-02 14:30:00,79.88,79.93,79.75,79.82,314832.0,78.4752,78.5243,78.3474,78.4162,314832.0
2025-05-02 15:00:00,79.83,79.96,79.78,79.93,786666.0,78.426,78.5538,78.3769,78.5243,786666.0
2025-05-02 15:30:00,79.93,79.97,79.87,79.88,706279.0,78.5243,78.5636,78.4653,78.4752,706279.0
2025-05-05 09:30:00,80.16,80.21,80.06,80.12,599174.0,78.7502,78.7994,78.652,78.7109,599174.0
2025-05-05 10:00:00,80.13,80.19,80.07,80.19,800377.0,78.7208,78.7797,78.6618,78.7797,800377.0
2025-05-05 10:30:00,80.19,80.28,80.12,80.26,638594.0,78.7797,78.8681,78.7109,78.8485,638594.0
2025-05-05 11:00:00,80.25,80.27,80.13,80.15,955346.0,78.8387,78.8583,78.7208,78.7404,955346.0
2025-05-05 11:30:00,80.16,80.18,80.05,80.13,245670.0,78.7502,78.7699,78.6422,78.7208,245670.0
2025-05-05 12:00:00,80.14,80.2,80.11,80.14,223608.0,78.7306,78.7895,78.7011,78.7306,223608.0
2025-05-05 12:30:00,80.16,80.18,80.08,80.09,239751.0,78.7502,78.7699,78.6716,78.6815,239751.0
2025-05-05 13:00:00,80.09,80.12,80.05,80.08,156564.0,78.6815,78.7109,78.6422,78.6716,156564.0
2025-05-05 13:30:00,80.08,80.14,80.08,80.09,323025.0,78.6716,78.7306,78.6716,78.6815,323025.0
2025-05-05 14:00:00,80.09,80.19,80.08,80.15,275733.0,78.6815,78.7797,78.6716,78.7404,275733.0
2025-05-05 14:30:00,80.16,80.22,80.15,80.19,297297.0,78.7502,78.8092,78.7404,78.7797,297297.0
2025-05-05 15:00:00,80.18,80.23,80.13,80.17,839094.0,78.7699,78.819,78.7208,78.7601,839094.0
2025-05-05 15:30:00,80.17,80.23,80.05,80.08,641753.0,78.7601,78.819,78.6422,78.6716,641753.0
2025-05-06 09:30:00,80.01,80.14,79.96,80.02,596237.0,78.6029,78.7306,78.5538,78.6127,596237.0
2025-05-06 10:00:00,80.03,80.27,79.96,80.2,2238636.0,78.6225,78.8583,78.5538,78.7895,2238636.0
2025-05-06 10:30:00,80.19,80.23,80.06,80.12,424437.0,78.7797,78.819,78.652,78.7109,424437.0
2025-05-06 11:00:00,80.11,80.19,80.09,80.17,501766.0,78.7011,78.7797,78.6815,78.7601,501766.0
2025-05-06 11:30:00,80.17,80.19,80.01,80.03,1266602.0,78.7601,78.7797,78.6029,78.6225,1266602.0
2025-05-06 12:00:00,80.04,80.23,80.0,80.14,685529.0,78.6323,78.819,78.5931,78.7306,685529.0
2025-05-06 12:30:00,80.13,80.22,79.97,79.98,212379.0,78.7208,78.8092,78.5636,78.5734,212379.0
2025-05-06 13:00:00,79.98,80.19,79.97,80.09,420878.0,78.5734,78.7797,78.5636,78.6815,420878.0
2025-05-06 13:30:00,80.09,80.14,79.92,79.95,234363.0,78.6815,78.7306,78.5145,78.5439,234363.0
2025-05-06 14:00:00,79.95,80.1,79.92,80.09,520054.0,78.5439,78.6913,78.5145,78.6815,520054.0
2025-05-06 14:30:00,80.09,80.18,80.08,80.17,326489.0,78.6815,78.7699,78.6716,78.7601,326489.0
2025-05-06 15:00:00,80.17,80.18,80.06,80.15,504311.0,78.7601,78.7699,78.652,78.7404,504311.0
2025-05-06 15:30:00,80.15,80.21,79.99,80.0,987426.0,78.7404,78.7994,78.5832,78.5931,987426.0
2025-05-07 09:30:00,79.81,79.96,79.68,79.92,1650814.0,78.4064,78.5538,78.2787,78.5145,1650814.0
2025-05-07 10:00:00,79.93,79.93,79.8,79.92,337999.0,78.5243,78.5243,78.3966,78.5145,337999.0
2025-05-07 10:30:00,79.92,80.0,79.82,79.84,235629.0,78.5145,78.5931,78.4162,78.4359,235629.0
2025-05-07 11:00:00,79.83,79.9,79.73,79.75,286528.0,78.426,78.4948,78.3278,78.3474,286528.0
2025-05-07 11:30:00,79.74,79.9,79.73,79.88,208473.0,78.3376,78.4948,78.3278,78.4752,208473.0
2025-05-07 12:00:00,79.89,79.89,79.77,79.78,1585362.0,78.485,78.485,78.3671,78.3769,1585362.0
2025-05-07 12:30:00,79.78,80.03,79.77,80.0,326542.0,78.3769,78.6225,78.3671,78.5931,326542.0
2025-05-07 13:00:00,79.98,80.02,79.89,79.91,163432.0,78.5734,78.6127,78.485,78.5046,163432.0
2025-05-07 13:30:00,79.9,79.91,79.75,79.81,508280.0,78.4948,78.5046,78.3474,78.4064,508280.0
2025-05-07 14:00:00,79.81,79.9,79.62,79.75,353952.0,78.4064,78.4948,78.2197,78.3474,353952.0
2025-05-07 14:30:00,79.75,79.96,79.57,79.88,525913.0,78.3474,78.5538,78.1706,78.4752,525913.0
2025-05-07 15:00:00,79.87,79.88,79.49,79.5,426394.0,78.4653,78.4752,78.092,78.1018,426394.0
2025-05-07 15:30:00,79.5,79.92,79.47,79.72,1787196.0,78.1018,78.5145,78.0724,78.318,1787196.0
2025-05-08 09:30:00,79.97,79.99,79.73,79.81,436921.0,78.5636,78.5832,78.3278,78.4064,436921.0
2025-05-08 10:00:00,79.8,79.87,79.71,79.83,577604.0,78.3966,78.4653,78.3082,78.426,577604.0
2025-05-08 10:30:00,79.83,79.88,79.52,79.56,961972.0,78.426,78.4752,78.1215,78.1608,961972.0
2025-05-08 11:00:00,79.56,79.8,79.52,79.73,1275157.0,78.1608,78.3966,78.1215,78.3278,1275157.0
2025-05-08 11:30:00,79.74,79.92,79.7,79.78,1494422.0,78.3376,78.5145,78.2983,78.3769,1494422.0
2025-05-08 12:00:00,79.78,79.84,79.69,79.71,453427.0,78.3769,78.4359,78.2885,78.3082,453427.0
2025-05-08 12:30:00,79.7,79.86,79.69,79.83,404890.0,78.2983,78.4555,78.2885,78.426,404890.0
2025-05-08 13:00:00,79.81,79.82,79.67,79.69,206856.0,78.4064,78.4162,78.2689,78.2885,206856.0
2025-05-08 13:30:00,79.69,79.71,79.59,79.63,219450.0,78.2885,78.3082,78.1903,78.2296,219450.0
2025-05-08 14:00:00,79.62,79.73,79.61,79.67,243602.0,78.2197,78.3278,78.2099,78.2689,243602.0
2025-05-08 14:30:00,79.67,79.73,79.66,79.67,717156.0,78.2689,78.3278,78.259,78.2689,717156.0
2025-05-08 15:00:00,79.67,79.74,79.61,79.7,1055154.0,78.2689,78.3376,78.2099,78.2983,1055154.0
2025-05-08 15:30:00,79.7,79.72,79.44,79.45,2005863.0,78.2983,78.318,78.0429,78.0527,2005863.0
2025-05-09 09:30:00,80.11,80.12,80.0,80.09,541138.0,78.7011,78.7109,78.5931,78.6815,541138.0
2025-05-09 10:00:00,80.09,80.11,79.99,80.04,238591.0,78.6815,78.7011,78.5832,78.6323,238591.0
2025-05-09 10:30:00,80.05,80.1,79.93,79.98,326349.0,78.6422,78.6913,78.5243,78.5734,326349.0
2025-05-09 11:00:00,79.98,80.03,79.85,79.9,1140251.0,78.5734,78.6225,78.4457,78.4948,1140251.0
2025-05-09 11:30:00,79.9,80.01,79.85,79.99,1092428.0,78.4948,78.6029,78.4457,78.5832,1092428.0
2025-05-09 12:00:00,79.99,80.02,79.81,79.83,263772.0,78.5832,78.6127,78.4064,78.426,263772.0
2025-05-09 12:30:00,79.83,79.87,79.71,79.72,226279.0,78.426,78.4653,78.3082,78.318,226279.0
2025-05-09 13:00:00,79.72,79.86,79.69,79.83,965221.0,78.318,78.4555,78.2885,78.426,965221.0
2025-05-09 13:30:00,79.83,79.97,79.8,79.96,619013.0,78.426,78.5636,78.3966,78.5538,619013.0
2025-05-09 14:00:00,79.95,79.97,79.84,79.89,445794.0,78.5439,78.5636,78.4359,78.485,445794.0
2025-05-09 14:30:00,79.89,79.94,79.87,79.92,259070.0,78.485,78.5341,78.4653,78.5145,259070.0
2025-05-09 15:00:00,79.92,79.97,79.85,79.85,445156.0,78.5145,78.5636,78.4457,78.4457,445156.0
2025-05-09 15:30:00,79.86,79.93,79.79,79.92,1053523.0,78.4555,78.5243,78.3867,78.5145,1053523.0
2025-05-12 09:30:00,80.08,80.08,79.8,79.84,917710.0,78.6716,78.6716,78.3966,78.4359,917710.0
2025-05-12 10:00:00,79.84,79.98,79.77,79.81,977571.0,78.4359,78.5734,78.3671,78.4064,977571.0
2025-05-12 10:30:00,79.82,80.05,79.64,80.0,1556234.0,78.4162,78.6422,78.2394,78.5931,1556234.0
2025-05-12 11:00:00,80.0,80.17,79.96,80.12,2019062.0,78.5931,78.7601,78.5538,78.7109,2019062.0
2025-05-12 11:30:00,80.12,80.17,79.93,79.96,1143286.0,78.7109,78.7601,78.5243,78.5538,1143286.0
2025-05-12 12:00:00,79.96,80.1,79.95,80.02,349302.0,78.5538,78.6913,78.5439,78.6127,349302.0
2025-05-12 12:30:00,80.03,80.15,80.01,80.11,870580.0,78.6225,78.7404,78.6029,78.7011,870580.0
2025-05-12 13:00:00,80.11,80.2,80.09,80.11,673980.0,78.7011,78.7895,78.6815,78.7011,673980.0
2025-05-12 13:30:00,80.1,80.16,80.07,80.11,246339.0,78.6913,78.7502,78.6618,78.7011,246339.0
2025-05-12 14:00:00,80.1,80.15,80.05,80.08,344680.0,78.6913,78.7404,78.6422,78.6716,344680.0
2025-05-12 14:30:00,80.08,80.19,80.07,80.15,231829.0,78.6716,78.7797,78.6618,78.7404,231829.0
2025-05-12 15:00:00,80.16,80.24,80.13,80.17,327043.0,78.7502,78.8288,78.7208,78.7601,327043.0
2025-05-12 15:30:00,80.16,80.31,80.11,80.29,1241875.0,78.7502,78.8976,78.7011,78.878,1241875.0
2025-05-13 09:30:00,80.2,80.22,80.11,80.18,948476.0,78.7895,78.8092,78.7011,78.7699,948476.0
2025-05-13 10:00:00,80.19,80.26,80.11,80.13,495615.0,78.7797,78.8485,78.7011,78.7208,495615.0
2025-05-13 10:30:00,80.13,80.33,80.11,80.32,373587.0,78.7208,78.9172,78.7011,78.9074,373587.0
2025-05-13 11:00:00,80.31,80.43,80.29,80.41,365097.0,78.8976,79.0155,78.878,78.9958,365097.0
2025-05-13 11:30:00,80.41,80.47,80.35,80.38,730908.0,78.9958,79.0548,78.9369,78.9664,730908.0
2025-05-13 12:00:00,80.38,80.41,80.32,80.39,322353.0,78.9664,78.9958,78.9074,78.9762,322353.0
2025-05-13 12:30:00,80.4,80.52,80.39,80.47,256411.0,78.986,79.1039,78.9762,79.0548,256411.0
2025-05-13 13:00:00,80.47,80.5,80.43,80.46,232299.0,79.0548,79.0843,79.0155,79.045,232299.0
2025-05-13 13:30:00,80.46,80.55,80.44,80.45,260229.0,79.045,79.1334,79.0253,79.0351,260229.0
2025-05-13 14:00:00,80.44,80.53,80.42,80.46,439944.0,79.0253,79.1137,79.0057,79.045,439944.0
2025-05-13 14:30:00,80.45,80.56,80.45,80.54,695027.0,79.0351,79.1432,79.0351,79.1236,695027.0
2025-05-13 15:00:00,80.55,80.56,80.5,80.55,974170.0,79.1334,79.1432,79.0843,79.1334,974170.0
2025-05-13 15:30:00,80.55,80.58,80.37,80.38,3004368.0,79.1334,79.1629,78.9565,78.9664,3004368.0
2025-05-14 09:30:00,80.65,80.69,80.42,80.53,937840.0,79.2316,79.2709,79.0057,79.1137,937840.0
2025-05-14 10:00:00,80.52,80.55,80.39,80.45,546269.0,79.1039,79.1334,78.9762,79.0351,546269.0
2025-05-14 10:30:00,80.45,80.46,80.32,80.36,412628.0,79.0351,79.045,78.9074,78.9467,412628.0
2025-05-14 11:00:00,80.36,80.36,80.15,80.25,496743.0,78.9467,78.9467,78.7404,78.8387,496743.0
2025-05-14 11:30:00,80.25,80.31,80.18,80.23,345178.0,78.8387,78.8976,78.7699,78.819,345178.0
2025-05-14 12:00:00,80.23,80.31,80.19,80.22,247937.0,78.819,78.8976,78.7797,78.8092,247937.0
2025-05-14 12:30:00,80.22,80.26,79.97,80.11,579451.0,78.8092,78.8485,78.5636,78.7011,579451.0
2025-05-14 13:00:00,80.1,80.14,79.97,80.06,493240.0,78.6913,78.7306,78.5636,78.652,493240.0
2025-05-14 13:30:00,80.06,80.13,80.02,80.12,276418.0,78.652,78.7208,78.6127,78.7109,276418.0
2025-05-14 14:00:00,80.12,80.13,79.97,79.98,397980.0,78.7109,78.7208,78.5636,78.5734,397980.0
2025-05-14 14:30:00,79.98,80.09,79.98,80.06,321008.0,78.5734,78.6815,78.5734,78.652,321008.0
2025-05-14 15:00:00,80.05,80.09,79.97,80.05,729745.0,78.6422,78.6815,78.5636,78.6422,729745.0
2025-05-14 15:30:00,80.04,80.08,79.99,80.05,812122.0,78.6323,78.6716,78.5832,78.6422,812122.0
2025-05-15 09:30:00,80.58,80.64,80.49,80.61,708610.0,79.1629,79.2218,79.0744,79.1923,708610.0
2025-05-15 10:00:00,80.62,80.67,80.52,80.53,507534.0,79.2021,79.2513,79.1039,79.1137,507534.0
2025-05-15 10:30:00,80.53,80.59,80.4,80.55,349584.0,79.1137,79.1727,78.986,79.1334,349584.0
2025-05-15 11:00:00,80.54,80.73,80.52,80.66,378265.0,79.1236,79.3102,79.1039,79.2414,378265.0
2025-05-15 11:30:00,80.66,80.79,80.63,80.79,335759.0,79.2414,79.3692,79.212,79.3692,335759.0
2025-05-15 12:00:00,80.79,80.85,80.74,80.78,422658.0,79.3692,79.4281,79.32,79.3593,422658.0
2025-05-15 12:30:00,80.77,80.84,80.72,80.83,249501.0,79.3495,79.4183,79.3004,79.4085,249501.0
2025-05-15 13:00:00,80.83,80.89,80.8,80.83,303179.0,79.4085,79.4674,79.379,79.4085,303179.0
2025-05-15 13:30:00,80.82,80.82,80.72,80.73,183426.0,79.3986,79.3986,79.3004,79.3102,183426.0
2025-05-15 14:00:00,80.73,80.77,80.7,80.72,665135.0,79.3102,79.3495,79.2807,79.3004,665135.0
2025-05-15 14:30:00,80.72,80.81,80.71,80.79,528364.0,79.3004,79.3888,79.2906,79.3692,528364.0
2025-05-15 15:00:00,80.79,80.84,80.74,80.78,672777.0,79.3692,79.4183,79.32,79.3593,672777.0
2025-05-15 15:30:00,80.78,80.93,80.78,80.93,969573.0,79.3593,79.5067,79.3593,79.5067,969573.0
2025-05-16 09:30:00,80.84,81.05,80.79,81.05,976221.0,79.4183,79.6246,79.3692,79.6246,976221.0
2025-05-16 10:00:00,81.04,81.04,80.89,80.9,706687.0,79.6148,79.6148,79.4674,79.4772,706687.0
2025-05-16 10:30:00,80.9,80.92,80.67,80.73,628711.0,79.4772,79.4969,79.2513,79.3102,628711.0
2025-05-16 11:00:00,80.73,80.81,80.71,80.77,343565.0,79.3102,79.3888,79.2906,79.3495,343565.0
2025-05-16 11:30:00,80.77,80.88,80.75,80.8,397784.0,79.3495,79.4576,79.3299,79.379,397784.0
2025-05-16 12:00:00,80.8,80.9,80.78,80.88,369211.0,79.379,79.4772,79.3593,79.4576,369211.0
2025-05-16 12:30:00,80.88,80.95,80.87,80.94,212616.0,79.4576,79.5263,79.4478,79.5165,212616.0
2025-05-16 13:00:00,80.94,81.02,80.92,81.02,641383.0,79.5165,79.5951,79.4969,79.5951,641383.0
2025-05-16 13:30:00,81.01,81.02,80.95,80.97,304068.0,79.5853,79.5951,79.5263,79.546,304068.0
2025-05-16 14:00:00,80.98,81.04,80.96,81.02,230495.0,79.5558,79.6148,79.5362,79.5951,230495.0
2025-05-16 14:30:00,81.03,81.11,81.0,81.08,290712.0,79.6049,79.6835,79.5755,79.6541,290712.0
2025-05-16 15:00:00,81.08,81.14,81.08,81.09,343949.0,79.6541,79.713,79.6541,79.6639,343949.0
2025-05-16 15:30:00,81.09,81.13,81.06,81.12,753013.0,79.6639,79.7032,79.6344,79.6934,753013.0
2025-05-19 09:30:00,81.07,81.31,81.05,81.29,1022141.0,79.6442,79.88,79.6246,79.8604,1022141.0
2025-05-19 10:00:00,81.29,81.42,81.26,81.37,600031.0,79.8604,79.9881,79.8309,79.939,600031.0
2025-05-19 10:30:00,81.38,81.47,81.33,81.41,1138277.0,79.9488,80.0372,79.8997,79.9783,1138277.0
2025-05-19 11:00:00,81.42,81.53,81.4,81.48,903217.0,79.9881,80.0961,79.9684,80.047,903217.0
2025-05-19 11:30:00,81.48,81.65,81.47,81.52,553893.0,80.047,80.214,80.0372,80.0863,553893.0
2025-05-19 12:00:00,81.51,81.61,81.47,81.61,651791.0,80.0765,80.1747,80.0372,80.1747,651791.0
2025-05-19 12:30:00,81.61,81.65,81.58,81.63,302381.0,80.1747,80.214,80.1453,80.1944,302381.0
2025-05-19 13:00:00,81.63,81.69,81.6,81.65,189463.0,80.1944,80.2533,80.1649,80.214,189463.0
2025-05-19 13:30:00,81.65,81.69,81.57,81.58,354000.0,80.214,80.2533,80.1354,80.1453,354000.0
2025-05-19 14:00:00,81.58,81.58,81.5,81.54,436619.0,80.1453,80.1453,80.0667,80.106,436619.0
2025-05-19 14:30:00,81.55,81.66,81.54,81.66,326715.0,80.1158,80.2239,80.106,80.2239,326715.0
2025-05-19 15:00:00,81.66,81.68,81.59,81.62,268278.0,80.2239,80.2435,80.1551,80.1846,268278.0
2025-05-19 15:30:00,81.62,81.84,81.61,81.84,578793.0,80.1846,80.4007,80.1747,80.4007,578793.0
2025-05-20 09:30:00,82.01,82.1,81.95,82.04,1019214.0,80.5677,80.6561,80.5088,80.5972,1019214.0
2025-05-20 10:00:00,82.04,82.1,82.01,82.08,994639.0,80.5972,80.6561,80.5677,80.6365,994639.0
2025-05-20 10:30:00,82.08,82.16,82.01,82.11,763103.0,80.6365,80.7151,80.5677,80.6659,763103.0
2025-05-20 11:00:00,82.11,82.13,82.03,82.09,527470.0,80.6659,80.6856,80.5873,80.6463,527470.0
2025-05-20 11:30:00,82.09,82.15,82.04,82.14,456546.0,80.6463,80.7052,80.5972,80.6954,456546.0
2025-05-20 12:00:00,82.14,82.16,82.04,82.07,426137.0,80.6954,80.7151,80.5972,80.6266,426137.0
2025-05-20 12:30:00,82.06,82.19,82.06,82.17,477169.0,80.6168,80.7445,80.6168,80.7249,477169.0
2025-05-20 13:00:00,82.17,82.24,82.17,82.22,278054.0,80.7249,80.7937,80.7249,80.774,278054.0
2025-05-20 13:30:00,82.22,82.27,82.21,82.26,510610.0,80.774,80.8231,80.7642,80.8133,510610.0
2025-05-20 14:00:00,82.26,82.29,82.09,82.12,429272.0,80.8133,80.8428,80.6463,80.6758,429272.0
2025-05-20 14:30:00,82.11,82.18,82.09,82.12,820767.0,80.6659,80.7347,80.6463,80.6758,820767.0
2025-05-20 15:00:00,82.12,82.21,82.03,82.19,510127.0,80.6758,80.7642,80.5873,80.7445,510127.0
2025-05-20 15:30:00,82.18,82.28,82.18,82.25,1324960.0,80.7347,80.833,80.7347,80.8035,1324960.0
2025-05-21 09:30:00,82.34,82.44,82.31,82.4,582583.0,80.8919,80.9901,80.8624,80.9508,582583.0
2025-05-21 10:00:00,82.4,82.58,82.4,82.49,643177.0,80.9508,81.1277,80.9508,81.0393,643177.0
2025-05-21 10:30:00,82.49,82.52,82.39,82.51,393542.0,81.0393,81.0687,80.941,81.0589,393542.0
2025-05-21 11:00:00,82.5,82.61,82.45,82.54,470754.0,81.0491,81.1571,81.0,81.0884,470754.0
2025-05-21 11:30:00,82.53,82.58,82.47,82.54,570421.0,81.0786,81.1277,81.0196,81.0884,570421.0
2025-05-21 12:00:00,82.54,82.61,82.5,82.54,457355.0,81.0884,81.1571,81.0491,81.0884,457355.0
2025-05-21 12:30:00,82.53,82.62,82.52,82.56,293352.0,81.0786,81.167,81.0687,81.108,293352.0
2025-05-21 13:00:00,82.56,82.61,81.95,81.97,616750.0,81.108,81.1571,80.5088,80.5284,616750.0
2025-05-21 13:30:00,81.96,82.19,81.86,82.09,660174.0,80.5186,80.7445,80.4203,80.6463,660174.0
2025-05-21 14:00:00,82.09,82.12,81.89,81.98,710050.0,80.6463,80.6758,80.4498,80.5382,710050.0
2025-05-21 14:30:00,81.97,82.08,81.84,81.87,468819.0,80.5284,80.6365,80.4007,80.4302,468819.0
2025-05-21 15:00:00,81.86,81.93,81.72,81.73,841075.0,80.4203,80.4891,80.2828,80.2926,841075.0
2025-05-21 15:30:00,81.74,81.92,81.74,81.74,1344849.0,80.3024,80.4793,80.3024,80.3024,1344849.0
2025-05-22 09:30:00,81.46,81.51,81.32,81.38,758318.0,80.0274,80.0765,79.8898,79.9488,758318.0
2025-05-22 10:00:00,81.39,81.57,81.38,81.55,577904.0,79.9586,80.1354,79.9488,80.1158,577904.0
2025-05-22 10:30:00,81.54,81.61,81.46,81.56,609015.0,80.106,80.1747,80.0274,80.1256,609015.0
2025-05-22 11:00:00,81.56,81.71,81.51,81.66,936838.0,80.1256,80.273,80.0765,80.2239,936838.0
2025-05-22 11:30:00,81.65,81.75,81.64,81.73,711909.0,80.214,80.3123,80.2042,80.2926,711909.0
2025-05-22 12:00:00,81.74,81.85,81.7,81.75,369394.0,80.3024,80.4105,80.2632,80.3123,369394.0
2025-05-22 12:30:00,81.77,81.77,81.58,81.59,396736.0,80.3319,80.3319,80.1453,80.1551,396736.0
2025-05-22 13:00:00,81.59,81.71,81.55,81.69,808097.0,80.1551,80.273,80.1158,80.2533,808097.0
2025-05-22 13:30:00,81.7,81.84,81.67,81.8,498117.0,80.2632,80.4007,80.2337,80.3614,498117.0
2025-05-22 14:00:00,81.79,81.87,81.78,81.82,347071.0,80.3516,80.4302,80.3417,80.381,347071.0
2025-05-22 14:30:00,81.83,81.88,81.78,81.84,524483.0,80.3909,80.44,80.3417,80.4007,524483.0
2025-05-22 15:00:00,81.85,81.91,81.84,81.9,744875.0,80.4105,80.4695,80.4007,80.4596,744875.0
2025-05-22 15:30:00,81.9,81.91,81.65,81.69,1165162.0,80.4596,80.4695,80.214,80.2533,1165162.0
2025-05-23 09:30:00,81.05,81.37,81.02,81.29,1133651.0,79.6246,79.939,79.5951,79.8604,1133651.0
2025-05-23 10:00:00,81.3,81.6,81.29,81.48,731340.0,79.8702,80.1649,79.8604,80.047,731340.0
2025-05-23 10:30:00,81.48,81.67,81.47,81.6,590726.0,80.047,80.2337,80.0372,80.1649,590726.0
2025-05-23 11:00:00,81.61,81.65,81.5,81.54,520287.0,80.1747,80.214,80.0667,80.106,520287.0
2025-05-23 11:30:00,81.53,81.74,81.52,81.6,885359.0,80.0961,80.3024,80.0863,80.1649,885359.0
2025-05-23 12:00:00,81.59,81.72,81.56,81.7,790008.0,80.1551,80.2828,80.1256,80.2632,790008.0
2025-05-23 12:30:00,81.69,81.8,81.61,81.75,524364.0,80.2533,80.3614,80.1747,80.3123,524364.0
2025-05-23 13:00:00,81.74,81.94,81.72,81.93,833058.0,80.3024,80.4989,80.2828,80.4891,833058.0
2025-05-23 13:30:00,81.92,82.03,81.88,81.95,482967.0,80.4793,80.5873,80.44,80.5088,482967.0
2025-05-23 14:00:00,81.95,82.03,81.83,81.87,1183738.0,80.5088,80.5873,80.3909,80.4302,1183738.0
2025-05-23 14:30:00,81.88,81.95,81.83,81.84,634703.0,80.44,80.5088,80.3909,80.4007,634703.0
2025-05-23 15:00:00,81.84,81.93,81.75,81.78,668661.0,80.4007,80.4891,80.3123,80.3417,668661.0
2025-05-23 15:30:00,81.78,81.9,81.73,81.9,1028677.0,80.3417,80.4596,80.2926,80.4596,1028677.0
2025-05-27 09:30:00,83.08,83.1,82.92,82.94,834647.0,81.6189,81.6385,81.4617,81.4813,834647.0
2025-05-27 10:00:00,82.94,83.19,82.92,83.12,469722.0,81.4813,81.7269,81.4617,81.6582,469722.0
2025-05-27 10:30:00,83.12,83.13,82.99,83.01,536594.0,81.6582,81.668,81.5305,81.5501,536594.0
2025-05-27 11:00:00,83.02,83.04,82.94,83.01,668006.0,81.5599,81.5796,81.4813,81.5501,668006.0
2025-05-27 11:30:00,83.0,83.0,82.89,82.91,569234.0,81.5403,81.5403,81.4322,81.4519,569234.0
2025-05-27 12:00:00,82.91,83.07,82.9,83.04,270257.0,81.4519,81.6091,81.442,81.5796,270257.0
2025-05-27 12:30:00,83.04,83.11,82.99,83.02,421564.0,81.5796,81.6484,81.5305,81.5599,421564.0
2025-05-27 13:00:00,83.03,83.06,82.96,82.98,369342.0,81.5698,81.5992,81.501,81.5206,369342.0
2025-05-27 13:30:00,82.97,83.07,82.95,83.05,382111.0,81.5108,81.6091,81.4912,81.5894,382111.0
2025-05-27 14:00:00,83.05,83.08,83.02,83.04,429214.0,81.5894,81.6189,81.5599,81.5796,429214.0
2025-05-27 14:30:00,83.03,83.06,83.02,83.03,300677.0,81.5698,81.5992,81.5599,81.5698,300677.0
2025-05-27 15:00:00,83.02,83.07,83.01,83.01,515237.0,81.5599,81.6091,81.5501,81.5501,515237.0
2025-05-27 15:30:00,83.01,83.08,82.99,83.08,1091235.0,81.5501,81.6189,81.5305,81.6189,1091235.0
2025-05-28 09:30:00,82.3,82.35,82.2,82.24,1431142.0,80.8526,80.9017,80.7544,80.7937,1431142.0
2025-05-28 10:00:00,82.25,82.37,82.24,82.31,506905.0,80.8035,80.9214,80.7937,80.8624,506905.0
2025-05-28 10:30:00,82.31,82.32,82.13,82.16,824542.0,80.8624,80.8722,80.6856,80.7151,824542.0
2025-05-28 11:00:00,82.16,82.25,82.06,82.09,645871.0,80.7151,80.8035,80.6168,80.6463,645871.0
2025-05-28 11:30:00,82.09,82.1,81.99,82.0,489827.0,80.6463,80.6561,80.5481,80.5579,489827.0
2025-05-28 12:00:00,82.01,82.17,82.0,82.15,311323.0,80.5677,80.7249,80.5579,80.7052,311323.0
2025-05-28 12:30:00,82.14,82.2,82.12,82.2,206305.0,80.6954,80.7544,80.6758,80.7544,206305.0
2025-05-28 13:00:00,82.2,82.32,82.17,82.28,308469.0,80.7544,80.8722,80.7249,80.833,308469.0
2025-05-28 13:30:00,82.28,82.29,82.2,82.21,236846.0,80.833,80.8428,80.7544,80.7642,236846.0
2025-05-28 14:00:00,82.2,82.29,82.2,82.2,313750.0,80.7544,80.8428,80.7544,80.7544,313750.0
2025-05-28 14:30:00,82.2,82.24,82.08,82.22,361862.0,80.7544,80.7937,80.6365,80.774,361862.0
2025-05-28 15:00:00,82.22,82.3,82.19,82.2,784262.0,80.774,80.8526,80.7445,80.7544,784262.0
2025-05-28 15:30:00,82.2,82.22,82.04,82.11,2812712.0,80.7544,80.774,80.5972,80.6659,2812712.0
2025-05-29 09:30:00,82.57,82.57,82.2,82.31,1545480.0,81.1179,81.1179,80.7544,80.8624,1545480.0
2025-05-29 10:00:00,82.31,82.39,82.16,82.27,764796.0,80.8624,80.941,80.7151,80.8231,764796.0
2025-05-29 10:30:00,82.27,82.32,82.12,82.31,666146.0,80.8231,80.8722,80.6758,80.8624,666146.0
2025-05-29 11:00:00,82.32,82.43,82.27,82.42,727279.0,80.8722,80.9803,80.8231,80.9705,727279.0
2025-05-29 11:30:00,82.42,82.45,82.11,82.17,1166487.0,80.9705,81.0,80.6659,80.7249,1166487.0
2025-05-29 12:00:00,82.17,82.39,82.08,82.37,423941.0,80.7249,80.941,80.6365,80.9214,423941.0
2025-05-29 12:30:00,82.36,82.47,82.35,82.44,279714.0,80.9115,81.0196,80.9017,80.9901,279714.0
2025-05-29 13:00:00,82.43,82.49,82.34,82.35,224856.0,80.9803,81.0393,80.8919,80.9017,224856.0
2025-05-29 13:30:00,82.34,82.49,82.33,82.4,289016.0,80.8919,81.0393,80.8821,80.9508,289016.0
2025-05-29 14:00:00,82.4,82.5,82.35,82.38,248330.0,80.9508,81.0491,80.9017,80.9312,248330.0
2025-05-29 14:30:00,82.37,82.5,82.37,82.41,387726.0,80.9214,81.0491,80.9214,80.9607,387726.0
2025-05-29 15:00:00,82.41,82.49,82.39,82.44,698324.0,80.9607,81.0393,80.941,80.9901,698324.0
2025-05-29 15:30:00,82.44,82.51,82.41,82.46,933512.0,80.9901,81.0589,80.9607,81.0098,933512.0
2025-05-30 09:30:00,82.56,82.58,82.29,82.34,519434.0,81.108,81.1277,80.8428,80.8919,519434.0
2025-05-30 10:00:00,82.34,82.61,82.34,82.56,689939.0,80.8919,81.1571,80.8919,81.108,689939.0
2025-05-30 10:30:00,82.56,82.62,82.33,82.42,596764.0,81.108,81.167,80.8821,80.9705,596764.0
2025-05-30 11:00:00,82.42,82.63,82.41,82.44,811583.0,80.9705,81.1768,80.9607,80.9901,811583.0
2025-05-30 11:30:00,82.43,82.51,82.37,82.43,1321353.0,80.9803,81.0589,80.9214,80.9803,1321353.0
2025-05-30 12:00:00,82.44,82.53,82.15,82.17,1033007.0,80.9901,81.0786,80.7052,80.7249,1033007.0
2025-05-30 12:30:00,82.18,82.19,82.01,82.13,452011.0,80.7347,80.7445,80.5677,80.6856,452011.0
2025-05-30 13:00:00,82.12,82.31,82.1,82.28,394236.0,80.6758,80.8624,80.6561,80.833,394236.0
2025-05-30 13:30:00,82.3,82.37,82.27,82.28,255763.0,80.8526,80.9214,80.8231,80.833,255763.0
2025-05-30 14:00:00,82.28,82.56,82.28,82.51,979683.0,80.833,81.108,80.833,81.0589,979683.0
2025-05-30 14:30:00,82.52,82.55,82.47,82.53,494814.0,81.0687,81.0982,81.0196,81.0786,494814.0
2025-05-30 15:00:00,82.52,82.66,82.51,82.62,694134.0,81.0687,81.2063,81.0589,81.167,694134.0
2025-05-30 15:30:00,82.62,82.69,82.53,82.55,2754661.0,81.167,81.2357,81.0786,81.0982,2754661.0
2025-06-02 09:30:00,82.82,82.89,82.57,82.62,990576.0,81.3635,81.4322,81.1179,81.167,990576.0
2025-06-02 10:00:00,82.62,83.0,82.55,82.97,700853.0,81.167,81.5403,81.0982,81.5108,700853.0
2025-06-02 10:30:00,82.97,83.13,82.94,83.07,1034572.0,81.5108,81.668,81.4813,81.6091,1034572.0
2025-06-02 11:00:00,83.06,83.19,83.04,83.09,947731.0,81.5992,81.7269,81.5796,81.6287,947731.0
2025-06-02 11:30:00,83.09,83.16,82.98,83.1,526018.0,81.6287,81.6975,81.5206,81.6385,526018.0
2025-06-02 12:00:00,83.11,83.12,83.0,83.04,471826.0,81.6484,81.6582,81.5403,81.5796,471826.0
2025-06-02 12:30:00,83.05,83.11,83.0,83.11,438642.0,81.5894,81.6484,81.5403,81.6484,438642.0
2025-06-02 13:00:00,83.11,83.18,83.03,83.05,562692.0,81.6484,81.7171,81.5698,81.5894,562692.0
2025-06-02 13:30:00,83.05,83.11,83.03,83.08,514967.0,81.5894,81.6484,81.5698,81.6189,514967.0
2025-06-02 14:00:00,83.08,83.27,83.03,83.27,1078644.0,81.6189,81.8055,81.5698,81.8055,1078644.0
2025-06-02 14:30:00,83.26,83.39,83.24,83.38,938016.0,81.7957,81.9234,81.7761,81.9136,938016.0
2025-06-02 15:00:00,83.38,83.44,83.35,83.42,1040857.0,81.9136,81.9726,81.8841,81.9529,1040857.0
2025-06-02 15:30:00,83.42,83.53,83.39,83.51,1515097.0,81.9529,82.061,81.9234,82.0413,1515097.0
2025-06-03 09:30:00,82.67,82.81,82.56,82.63,920960.0,81.2161,81.3536,81.108,81.1768,920960.0
2025-06-03 10:00:00,82.63,82.75,82.43,82.74,617023.0,81.1768,81.2947,80.9803,81.2849,617023.0
2025-06-03 10:30:00,82.73,82.78,82.63,82.75,512117.0,81.275,81.3242,81.1768,81.2947,512117.0
2025-06-03 11:00:00,82.75,82.82,82.73,82.79,642914.0,81.2947,81.3635,81.275,81.334,642914.0
2025-06-03 11:30:00,82.79,82.88,82.77,82.82,507635.0,81.334,81.4224,81.3143,81.3635,507635.0
2025-06-03 12:00:00,82.82,82.87,82.8,82.81,333354.0,81.3635,81.4126,81.3438,81.3536,333354.0
2025-06-03 12:30:00,82.81,82.84,82.76,82.82,264581.0,81.3536,81.3831,81.3045,81.3635,264581.0
2025-06-03 13:00:00,82.82,82.91,82.81,82.88,251323.0,81.3635,81.4519,81.3536,81.4224,251323.0
2025-06-03 13:30:00,82.88,82.93,82.86,82.9,539732.0,81.4224,81.4715,81.4028,81.442,539732.0
2025-06-03 14:00:00,82.9,82.9,82.78,82.87,699344.0,81.442,81.442,81.3242,81.4126,699344.0
2025-06-03 14:30:00,82.88,82.91,82.86,82.91,303115.0,81.4224,81.4519,81.4028,81.4519,303115.0
2025-06-03 15:00:00,82.9,82.92,82.86,82.88,531811.0,81.442,81.4617,81.4028,81.4224,531811.0
2025-06-03 15:30:00,82.88,82.92,82.8,82.83,903325.0,81.4224,81.4617,81.3438,81.3733,903325.0
2025-06-04 09:30:00,83.04,83.19,82.99,83.16,609921.0,81.5796,81.7269,81.5305,81.6975,609921.0
2025-06-04 10:00:00,83.15,83.38,83.06,83.36,1024567.0,81.6877,81.9136,81.5992,81.894,1024567.0
2025-06-04 10:30:00,83.37,83.46,83.35,83.42,309999.0,81.9038,81.9922,81.8841,81.9529,309999.0
2025-06-04 11:00:00,83.42,83.43,83.31,83.31,400602.0,81.9529,81.9627,81.8448,81.8448,400602.0
2025-06-04 11:30:00,83.3,83.38,83.23,83.31,597445.0,81.835,81.9136,81.7662,81.8448,597445.0
2025-06-04 12:00:00,83.31,83.34,83.26,83.31,271778.0,81.8448,81.8743,81.7957,81.8448,271778.0
2025-06-04 12:30:00,83.31,83.43,83.31,83.41,173174.0,81.8448,81.9627,81.8448,81.9431,173174.0
2025-06-04 13:00:00,83.41,83.46,83.39,83.41,285489.0,81.9431,81.9922,81.9234,81.9431,285489.0
2025-06-04 13:30:00,83.41,83.48,83.4,83.42,463741.0,81.9431,82.0118,81.9333,81.9529,463741.0
2025-06-04 14:00:00,83.42,83.46,83.4,83.43,397115.0,81.9529,81.9922,81.9333,81.9627,397115.0
2025-06-04 14:30:00,83.42,83.43,83.33,83.34,382400.0,81.9529,81.9627,81.8645,81.8743,382400.0
2025-06-04 15:00:00,83.33,83.37,83.31,83.34,650890.0,81.8645,81.9038,81.8448,81.8743,650890.0
2025-06-04 15:30:00,83.34,83.36,83.23,83.24,1227436.0,81.8743,81.894,81.7662,81.7761,1227436.0
2025-06-05 09:30:00,83.5,83.51,83.26,83.31,719388.0,82.0315,82.0413,81.7957,81.8448,719388.0
2025-06-05 10:00:00,83.31,83.44,83.28,83.42,340703.0,81.8448,81.9726,81.8154,81.9529,340703.0
2025-06-05 10:30:00,83.42,83.59,83.33,83.52,1439472.0,81.9529,82.1199,81.8645,82.0511,1439472.0
2025-06-05 11:00:00,83.52,83.53,83.41,83.46,382339.0,82.0511,82.061,81.9431,81.9922,382339.0
2025-06-05 11:30:00,83.47,83.48,83.29,83.39,710834.0,82.002,82.0118,81.8252,81.9234,710834.0
2025-06-05 12:00:00,83.39,83.41,83.29,83.4,346946.0,81.9234,81.9431,81.8252,81.9333,346946.0
2025-06-05 12:30:00,83.4,83.41,83.16,83.22,425902.0,81.9333,81.9431,81.6975,81.7564,425902.0
2025-06-05 13:00:00,83.22,83.38,83.19,83.36,311144.0,81.7564,81.9136,81.7269,81.894,311144.0
2025-06-05 13:30:00,83.36,83.38,83.29,83.31,292434.0,81.894,81.9136,81.8252,81.8448,292434.0
2025-06-05 14:00:00,83.31,83.33,83.08,83.25,627347.0,81.8448,81.8645,81.6189,81.7859,627347.0
2025-06-05 14:30:00,83.26,83.32,83.24,83.26,1010740.0,81.7957,81.8547,81.7761,81.7957,1010740.0
2025-06-05 15:00:00,83.26,83.28,83.0,83.12,1157172.0,81.7957,81.8154,81.5403,81.6582,1157172.0
2025-06-05 15:30:00,83.12,83.24,83.11,83.19,1666807.0,81.6582,81.7761,81.6484,81.7269,1666807.0
2025-06-06 09:30:00,83.33,83.54,83.32,83.44,672096.0,81.8645,82.0708,81.8547,81.9726,672096.0
2025-06-06 10:00:00,83.45,83.53,83.34,83.51,2276553.0,81.9824,82.061,81.8743,82.0413,2276553.0
2025-06-06 10:30:00,83.51,83.51,83.3,83.34,847791.0,82.0413,82.0413,81.835,81.8743,847791.0
2025-06-06 11:00:00,83.34,83.43,83.24,83.32,912139.0,81.8743,81.9627,81.7761,81.8547,912139.0
2025-06-06 11:30:00,83.33,83.49,83.32,83.44,401123.0,81.8645,82.0217,81.8547,81.9726,401123.0
2025-06-06 12:00:00,83.43,83.48,83.4,83.41,288036.0,81.9627,82.0118,81.9333,81.9431,288036.0
2025-06-06 12:30:00,83.4,83.42,83.22,83.25,480104.0,81.9333,81.9529,81.7564,81.7859,480104.0
2025-06-06 13:00:00,83.26,83.34,83.22,83.29,228297.0,81.7957,81.8743,81.7564,81.8252,228297.0
2025-06-06 13:30:00,83.3,83.35,83.26,83.33,291888.0,81.835,81.8841,81.7957,81.8645,291888.0
2025-06-06 14:00:00,83.33,83.43,83.32,83.39,544181.0,81.8645,81.9627,81.8547,81.9234,544181.0
2025-06-06 14:30:00,83.4,83.46,83.39,83.4,522595.0,81.9333,81.9922,81.9234,81.9333,522595.0
2025-06-06 15:00:00,83.41,83.46,83.4,83.42,470972.0,81.9431,81.9922,81.9333,81.9529,470972.0
2025-06-06 15:30:00,83.43,83.48,83.4,83.44,2077537.0,81.9627,82.0118,81.9333,81.9726,2077537.0
2025-06-09 09:30:00,83.33,83.4,83.28,83.36,527617.0,81.8645,81.9333,81.8154,81.894,527617.0
2025-06-09 10:00:00,83.37,83.45,83.35,83.41,515671.0,81.9038,81.9824,81.8841,81.9431,515671.0
2025-06-09 10:30:00,83.42,83.48,83.37,83.44,964701.0,81.9529,82.0118,81.9038,81.9726,964701.0
2025-06-09 11:00:00,83.44,83.54,83.43,83.53,382638.0,81.9726,82.0708,81.9627,82.061,382638.0
2025-06-09 11:30:00,83.54,83.62,83.53,83.57,324849.0,82.0708,82.1494,82.061,82.1003,324849.0
2025-06-09 12:00:00,83.58,83.59,83.5,83.56,262626.0,82.1101,82.1199,82.0315,82.0904,262626.0
2025-06-09 12:30:00,83.56,83.64,83.54,83.59,304341.0,82.0904,82.169,82.0708,82.1199,304341.0
2025-06-09 13:00:00,83.6,83.69,83.57,83.66,300210.0,82.1297,82.2182,82.1003,82.1887,300210.0
2025-06-09 13:30:00,83.66,83.68,83.62,83.64,331764.0,82.1887,82.2083,82.1494,82.169,331764.0
2025-06-09 14:00:00,83.63,83.7,83.62,83.67,345615.0,82.1592,82.228,82.1494,82.1985,345615.0
2025-06-09 14:30:00,83.68,83.7,83.62,83.64,372334.0,82.2083,82.228,82.1494,82.169,372334.0
2025-06-09 15:00:00,83.64,83.67,83.59,83.6,665414.0,82.169,82.1985,82.1199,82.1297,665414.0
2025-06-09 15:30:00,83.61,83.61,83.4,83.42,2278145.0,82.1396,82.1396,81.9333,81.9529,2278145.0
2025-06-10 09:30:00,83.77,83.79,83.66,83.75,1091384.0,82.2967,82.3164,82.1887,82.2771,1091384.0
2025-06-10 10:00:00,83.75,83.77,83.6,83.68,548135.0,82.2771,82.2967,82.1297,82.2083,548135.0
2025-06-10 10:30:00,83.69,83.69,83.52,83.53,621393.0,82.2182,82.2182,82.0511,82.061,621393.0
2025-06-10 11:00:00,83.53,83.58,83.49,83.56,452661.0,82.061,82.1101,82.0217,82.0904,452661.0
2025-06-10 11:30:00,83.56,83.56,83.38,83.51,400625.0,82.0904,82.0904,81.9136,82.0413,400625.0
2025-06-10 12:00:00,83.5,83.58,83.5,83.51,416685.0,82.0315,82.1101,82.0315,82.0413,416685.0
2025-06-10 12:30:00,83.52,83.59,83.5,83.56,175007.0,82.0511,82.1199,82.0315,82.0904,175007.0
2025-06-10 13:00:00,83.56,83.6,83.51,83.52,250069.0,82.0904,82.1297,82.0413,82.0511,250069.0
2025-06-10 13:30:00,83.51,83.56,83.47,83.48,275380.0,82.0413,82.0904,82.002,82.0118,275380.0
2025-06-10 14:00:00,83.47,83.48,83.37,83.4,470314.0,82.002,82.0118,81.9038,81.9333,470314.0
2025-06-10 14:30:00,83.39,83.52,83.39,83.48,482966.0,81.9234,82.0511,81.9234,82.0118,482966.0
2025-06-10 15:00:00,83.49,83.59,83.49,83.56,479088.0,82.0217,82.1199,82.0217,82.0904,479088.0
2025-06-10 15:30:00,83.56,83.59,83.52,83.58,1052840.0,82.0904,82.1199,82.0511,82.1101,1052840.0
2025-06-11 09:30:00,83.77,83.81,83.56,83.79,500851.0,82.2967,82.336,82.0904,82.3164,500851.0
2025-06-11 10:00:00,83.78,83.86,83.73,83.81,503250.0,82.3066,82.3852,82.2575,82.336,503250.0
2025-06-11 10:30:00,83.81,83.9,83.8,83.83,350313.0,82.336,82.4245,82.3262,82.3557,350313.0
2025-06-11 11:00:00,83.83,83.88,83.74,83.81,1068174.0,82.3557,82.4048,82.2673,82.336,1068174.0
2025-06-11 11:30:00,83.81,83.85,83.75,83.81,664385.0,82.336,82.3753,82.2771,82.336,664385.0
2025-06-11 12:00:00,83.8,83.82,83.66,83.78,293941.0,82.3262,82.3459,82.1887,82.3066,293941.0
2025-06-11 12:30:00,83.77,83.79,83.73,83.75,233879.0,82.2967,82.3164,82.2575,82.2771,233879.0
2025-06-11 13:00:00,83.76,83.88,83.74,83.85,235324.0,82.2869,82.4048,82.2673,82.3753,235324.0
2025-06-11 13:30:00,83.85,83.87,83.76,83.77,241057.0,82.3753,82.395,82.2869,82.2967,241057.0
2025-06-11 14:00:00,83.78,83.8,83.48,83.57,800213.0,82.3066,82.3262,82.0118,82.1003,800213.0
2025-06-11 14:30:00,83.57,83.67,83.51,83.55,673150.0,82.1003,82.1985,82.0413,82.0806,673150.0
2025-06-11 15:00:00,83.55,83.57,83.47,83.48,686780.0,82.0806,82.1003,82.002,82.0118,686780.0
2025-06-11 15:30:00,83.48,83.52,83.42,83.48,1940471.0,82.0118,82.0511,81.9529,82.0118,1940471.0
2025-06-12 09:30:00,83.98,84.1,83.9,83.95,1034212.0,82.5031,82.6209,82.4245,82.4736,1034212.0
2025-06-12 10:00:00,83.95,84.2,83.95,84.18,805509.0,82.4736,82.7192,82.4736,82.6995,805509.0
2025-06-12 10:30:00,84.17,84.22,84.12,84.13,365791.0,82.6897,82.7388,82.6406,82.6504,365791.0
2025-06-12 11:00:00,84.13,84.18,83.91,83.94,746606.0,82.6504,82.6995,82.4343,82.4638,746606.0
2025-06-12 11:30:00,83.95,83.99,83.9,83.95,496101.0,82.4736,82.5129,82.4245,82.4736,496101.0
2025-06-12 12:00:00,83.96,84.03,83.92,84.0,820702.0,82.4834,82.5522,82.4441,82.5227,820702.0
2025-06-12 12:30:00,83.99,84.04,83.92,84.01,496431.0,82.5129,82.562,82.4441,82.5325,496431.0
2025-06-12 13:00:00,84.01,84.08,83.98,84.01,191258.0,82.5325,82.6013,82.5031,82.5325,191258.0
2025-06-12 13:30:00,84.02,84.14,84.02,84.11,214979.0,82.5424,82.6602,82.5424,82.6308,214979.0
2025-06-12 14:00:00,84.1,84.13,84.07,84.08,454176.0,82.6209,82.6504,82.5915,82.6013,454176.0
2025-06-12 14:30:00,84.08,84.12,84.05,84.12,279316.0,82.6013,82.6406,82.5718,82.6406,279316.0
2025-06-12 15:00:00,84.11,84.14,84.08,84.09,278793.0,82.6308,82.6602,82.6013,82.6111,278793.0
2025-06-12 15:30:00,84.09,84.13,84.05,84.11,855624.0,82.6111,82.6504,82.5718,82.6308,855624.0
2025-06-13 09:30:00,82.98,83.16,82.95,82.97,912678.0,81.5206,81.6975,81.4912,81.5108,912678.0
2025-06-13 10:00:00,82.98,83.15,82.97,83.06,927819.0,81.5206,81.6877,81.5108,81.5992,927819.0
2025-06-13 10:30:00,83.06,83.17,82.99,83.16,628953.0,81.5992,81.7073,81.5305,81.6975,628953.0
2025-06-13 11:00:00,83.16,83.32,83.13,83.31,573664.0,81.6975,81.8547,81.668,81.8448,573664.0
2025-06-13 11:30:00,83.32,83.41,83.31,83.37,1288779.0,81.8547,81.9431,81.8448,81.9038,1288779.0
2025-06-13 12:00:00,83.37,83.49,83.35,83.41,871501.0,81.9038,82.0217,81.8841,81.9431,871501.0
2025-06-13 12:30:00,83.41,83.44,83.31,83.36,256306.0,81.9431,81.9726,81.8448,81.894,256306.0
2025-06-13 13:00:00,83.36,83.36,83.19,83.2,441394.0,81.894,81.894,81.7269,81.7368,441394.0
2025-06-13 13:30:00,83.2,83.25,83.11,83.22,485280.0,81.7368,81.7859,81.6484,81.7564,485280.0
2025-06-13 14:00:00,83.23,83.27,82.99,83.0,1362440.0,81.7662,81.8055,81.5305,81.5403,1362440.0
2025-06-13 14:30:00,82.99,83.0,82.83,82.98,1083690.0,81.5305,81.5403,81.3733,81.5206,1083690.0
2025-06-13 15:00:00,82.97,83.01,82.87,82.89,913006.0,81.5108,81.5501,81.4126,81.4322,913006.0
2025-06-13 15:30:00,82.89,83.04,82.84,83.04,1284742.0,81.4322,81.5796,81.3831,81.5796,1284742.0
2025-06-16 09:30:00,82.25,82.47,82.2,82.46,2076167.0,82.25,82.47,82.2,82.46,2076167.0
2025-06-16 10:00:00,82.48,82.62,82.47,82.59,465960.0,82.48,82.62,82.47,82.59,465960.0
2025-06-16 10:30:00,82.59,82.66,82.48,82.5,591310.0,82.59,82.66,82.48,82.5,591310.0
2025-06-16 11:00:00,82.5,82.52,82.37,82.38,524779.0,82.5,82.52,82.37,82.38,524779.0
2025-06-16 11:30:00,82.4,82.45,82.31,82.34,2124383.0,82.4,82.45,82.31,82.34,2124383.0
2025-06-16 12:00:00,82.35,82.42,82.33,82.34,421279.0,82.35,82.42,82.33,82.34,421279.0
2025-06-16 12:30:00,82.34,82.36,82.25,82.27,945576.0,82.34,82.36,82.25,82.27,945576.0
2025-06-16 13:00:00,82.27,82.29,82.15,82.25,429274.0,82.27,82.29,82.15,82.25,429274.0
2025-06-16 13:30:00,82.25,82.28,82.12,82.14,392971.0,82.25,82.28,82.12,82.14,392971.0
2025-06-16 14:00:00,82.14,82.17,82.12,82.14,382084.0,82.14,82.17,82.12,82.14,382084.0
2025-06-16 14:30:00,82.14,82.15,82.07,82.11,488213.0,82.14,82.15,82.07,82.11,488213.0
2025-06-16 15:00:00,82.1,82.11,81.94,81.98,409901.0,82.1,82.11,81.94,81.98,409901.0
2025-06-16 15:30:00,81.98,81.99,81.89,81.94,2533458.0,81.98,81.99,81.89,81.94,2533458.0
2025-06-17 09:30:00,81.64,81.66,81.48,81.62,1141801.0,81.64,81.66,81.48,81.62,1141801.0
2025-06-17 10:00:00,81.63,81.65,81.47,81.52,412802.0,81.63,81.65,81.47,81.52,412802.0
2025-06-17 10:30:00,81.53,81.55,81.32,81.41,676294.0,81.53,81.55,81.32,81.41,676294.0
2025-06-17 11:00:00,81.4,81.52,81.32,81.33,529053.0,81.4,81.52,81.32,81.33,529053.0
2025-06-17 11:30:00,81.33,81.48,81.32,81.47,602294.0,81.33,81.48,81.32,81.47,602294.0
2025-06-17 12:00:00,81.46,81.59,81.44,81.5,634238.0,81.46,81.59,81.44,81.5,634238.0
2025-06-17 12:30:00,81.51,81.54,81.21,81.23,672807.0,81.51,81.54,81.21,81.23,672807.0
2025-06-17 13:00:00,81.24,81.28,81.09,81.1,303858.0,81.24,81.28,81.09,81.1,303858.0
2025-06-17 13:30:00,81.09,81.19,80.93,80.98,1553923.0,81.09,81.19,80.93,80.98,1553923.0
2025-06-17 14:00:00,80.97,81.01,80.88,80.91,631885.0,80.97,81.01,80.88,80.91,631885.0
2025-06-17 14:30:00,80.9,80.98,80.87,80.94,407440.0,80.9,80.98,80.87,80.94,407440.0
2025-06-17 15:00:00,80.94,81.0,80.9,81.0,791113.0,80.94,81.0,80.9,81.0,791113.0
2025-06-17 15:30:00,81.0,81.0,80.84,80.92,1536848.0,81.0,81.0,80.84,80.92,1536848.0
2025-06-18 09:30:00,81.19,81.19,81.03,81.08,1243874.0,81.19,81.19,81.03,81.08,1243874.0
2025-06-18 10:00:00,81.07,81.44,81.02,81.39,1560618.0,81.07,81.44,81.02,81.39,1560618.0
2025-06-18 10:30:00,81.4,81.46,81.37,81.38,913636.0,81.4,81.46,81.37,81.38,913636.0
2025-06-18 11:00:00,81.39,81.44,81.33,81.43,657381.0,81.39,81.44,81.33,81.43,657381.0
2025-06-18 11:30:00,81.44,81.46,81.36,81.39,745300.0,81.44,81.46,81.36,81.39,745300.0
2025-06-18 12:00:00,81.39,81.47,81.31,81.32,360092.0,81.39,81.47,81.31,81.32,360092.0
2025-06-18 12:30:00,81.32,81.36,81.28,81.29,842656.0,81.32,81.36,81.28,81.29,842656.0
2025-06-18 13:00:00,81.28,81.33,81.24,81.24,425763.0,81.28,81.33,81.24,81.24,425763.0
2025-06-18 13:30:00,81.25,81.32,81.15,81.29,547330.0,81.25,81.32,81.15,81.29,547330.0
2025-06-18 14:00:00,81.3,81.56,81.21,81.37,983355.0,81.3,81.56,81.21,81.37,983355.0
2025-06-18 14:30:00,81.38,81.48,81.0,81.02,1900194.0,81.38,81.48,81.0,81.02,1900194.0
2025-06-18 15:00:00,81.02,81.18,80.93,80.97,1439374.0,81.02,81.18,80.93,80.97,1439374.0
2025-06-18 15:30:00,80.97,81.15,80.94,81.1,1115080.0,80.97,81.15,80.94,81.1,1115080.0
2025-06-20 09:30:00,81.11,81.14,80.79,80.84,1126923.0,81.11,81.14,80.79,80.84,1126923.0
2025-06-20 10:00:00,80.84,80.89,80.66,80.73,558542.0,80.84,80.89,80.66,80.73,558542.0
2025-06-20 10:30:00,80.72,80.74,80.5,80.59,1713989.0,80.72,80.74,80.5,80.59,1713989.0
2025-06-20 11:00:00,80.59,80.75,80.55,80.6,579325.0,80.59,80.75,80.55,80.6,579325.0
2025-06-20 11:30:00,80.59,80.74,80.56,80.57,957608.0,80.59,80.74,80.56,80.57,957608.0
2025-06-20 12:00:00,80.56,80.67,80.55,80.66,503993.0,80.56,80.67,80.55,80.66,503993.0
2025-06-20 12:30:00,80.65,80.71,80.63,80.66,754229.0,80.65,80.71,80.63,80.66,754229.0
2025-06-20 13:00:00,80.66,80.72,80.5,80.51,674744.0,80.66,80.72,80.5,80.51,674744.0
2025-06-20 13:30:00,80.5,80.55,80.44,80.53,473016.0,80.5,80.55,80.44,80.53,473016.0
2025-06-20 14:00:00,80.54,80.65,80.53,80.63,469131.0,80.54,80.65,80.53,80.63,469131.0
2025-06-20 14:30:00,80.63,80.65,80.48,80.49,474940.0,80.63,80.65,80.48,80.49,474940.0
2025-06-20 15:00:00,80.49,80.55,80.46,80.48,332639.0,80.49,80.55,80.46,80.48,332639.0
2025-06-20 15:30:00,80.49,80.5,80.37,80.4,1146707.0,80.49,80.5,80.37,80.4,1146707.0